Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.108 | 6.117 | 6.075 | 6.117 | 66,809 | +0.04(+0.68%) |
Apr 29, 2002 | 6.096 | 6.117 | 6.067 | 6.075 | 19,946 | +0.00(+0.00%) |
Apr 26, 2002 | 6.113 | 6.113 | 6.054 | 6.075 | 44,940 | +0.00(+0.00%) |
Apr 25, 2002 | 6.063 | 6.075 | 6.034 | 6.075 | 27,877 | +0.01(+0.21%) |
Apr 24, 2002 | 5.975 | 6.063 | 5.975 | 6.063 | 74,259 | +0.07(+1.18%) |
Apr 23, 2002 | 6.000 | 6.029 | 5.942 | 5.992 | 312,419 | +0.02(+0.35%) |
Apr 22, 2002 | 5.959 | 6.000 | 5.946 | 5.971 | 33,404 | +0.03(+0.49%) |
Apr 19, 2002 | 6.000 | 6.017 | 5.942 | 5.942 | 51,188 | -0.06(-0.97%) |
Apr 18, 2002 | 5.984 | 6.000 | 5.950 | 6.000 | 45,421 | +0.04(+0.63%) |
Apr 17, 2002 | 6.009 | 6.017 | 5.938 | 5.963 | 63,685 | -0.00(-0.07%) |
Apr 16, 2002 | 5.859 | 6.013 | 5.859 | 5.967 | 195,382 | -0.02(-0.35%) |
Apr 15, 2002 | 6.017 | 6.017 | 5.909 | 5.988 | 105,982 | -0.02(-0.42%) |
Apr 12, 2002 | 6.013 | 6.038 | 5.979 | 6.013 | 63,925 | -0.02(-0.41%) |
Apr 11, 2002 | 6.029 | 6.054 | 5.996 | 6.038 | 44,700 | -0.02(-0.28%) |
Apr 10, 2002 | 6.034 | 6.117 | 6.034 | 6.054 | 105,261 | -0.06(-1.02%) |
Apr 09, 2002 | 6.092 | 6.117 | 6.029 | 6.117 | 62,483 | +0.06(+1.03%) |
Apr 08, 2002 | 6.054 | 6.079 | 5.992 | 6.054 | 104,300 | +0.03(+0.55%) |
Apr 05, 2002 | 5.975 | 6.067 | 5.971 | 6.021 | 100,695 | +0.01(+0.14%) |
Apr 04, 2002 | 6.009 | 6.029 | 5.946 | 6.013 | 61,282 | +0.04(+0.63%) |
Apr 03, 2002 | 5.950 | 6.013 | 5.909 | 5.975 | 105,021 | +0.02(+0.35%) |
Apr 02, 2002 | 5.930 | 5.954 | 5.871 | 5.954 | 57,437 | +0.02(+0.42%) |
Apr 01, 2002 | 5.992 | 5.992 | 5.909 | 5.930 | 30,520 | -0.02(-0.35%) |
Mar 29, 2002 | 6.038 | 6.054 | 5.888 | 5.950 | 120,401 | +0.00(+0.00%) |
Mar 28, 2002 | 6.038 | 6.054 | 5.888 | 5.950 | 120,401 | -0.05(-0.76%) |
Mar 27, 2002 | 5.850 | 6.013 | 5.850 | 5.996 | 76,422 | +0.13(+2.20%) |
Mar 26, 2002 | 5.967 | 5.988 | 5.825 | 5.867 | 86,996 | -0.06(-1.05%) |
Mar 25, 2002 | 5.967 | 6.050 | 5.763 | 5.930 | 172,071 | -0.08(-1.32%) |
Mar 22, 2002 | 6.025 | 6.025 | 5.971 | 6.009 | 83,872 | -0.02(-0.41%) |
Mar 21, 2002 | 6.088 | 6.096 | 5.971 | 6.034 | 129,293 | -0.10(-1.56%) |
Mar 20, 2002 | 6.150 | 6.150 | 6.067 | 6.129 | 62,003 | -0.05(-0.81%) |
Mar 19, 2002 | 6.179 | 6.208 | 6.154 | 6.179 | 3,268,389 | +0.00(+0.00%) |
Mar 18, 2002 | 6.154 | 6.200 | 6.117 | 6.179 | 78,345 | +0.04(+0.61%) |
Mar 15, 2002 | 6.183 | 6.188 | 6.125 | 6.142 | 95,408 | -0.03(-0.47%) |
Mar 14, 2002 | 6.138 | 6.171 | 6.125 | 6.171 | 111,750 | +0.02(+0.34%) |
Mar 13, 2002 | 6.104 | 6.150 | 6.075 | 6.150 | 76,422 | -0.01(-0.20%) |
Mar 12, 2002 | 6.171 | 6.175 | 6.138 | 6.163 | 80,508 | +0.01(+0.20%) |
Mar 11, 2002 | 6.108 | 6.158 | 5.992 | 6.150 | 173,513 | +0.03(+0.54%) |
Mar 08, 2002 | 6.121 | 6.154 | 6.117 | 6.117 | 135,782 | -0.00(-0.07%) |
Mar 07, 2002 | 6.142 | 6.183 | 6.117 | 6.121 | 99,733 | -0.05(-0.74%) |
Mar 06, 2002 | 6.200 | 6.200 | 6.142 | 6.167 | 52,871 | -0.02(-0.27%) |
Mar 05, 2002 | 6.183 | 6.196 | 6.117 | 6.183 | 142,271 | -0.02(-0.27%) |
Mar 04, 2002 | 6.212 | 6.212 | 6.171 | 6.200 | 36,048 | -0.01(-0.13%) |
Mar 01, 2002 | 6.167 | 6.208 | 6.167 | 6.208 | 65,608 | +0.05(+0.81%) |
Feb 28, 2002 | 6.158 | 6.183 | 6.121 | 6.158 | 74,019 | -0.02(-0.34%) |
Feb 27, 2002 | 6.129 | 6.179 | 6.117 | 6.179 | 99,493 | +0.02(+0.41%) |
Feb 26, 2002 | 6.163 | 6.179 | 6.125 | 6.154 | 47,824 | -0.01(-0.14%) |
Feb 25, 2002 | 6.129 | 6.163 | 6.071 | 6.163 | 159,574 | -0.01(-0.13%) |
Feb 22, 2002 | 6.233 | 6.233 | 6.171 | 6.171 | 89,159 | -0.05(-0.80%) |
Feb 21, 2002 | 6.183 | 6.237 | 6.171 | 6.221 | 65,367 | +0.02(+0.34%) |
Feb 20, 2002 | 6.188 | 6.233 | 6.138 | 6.200 | 94,206 | -0.03(-0.53%) |
Feb 19, 2002 | 6.225 | 6.233 | 6.171 | 6.233 | 57,917 | +0.01(+0.13%) |
Feb 18, 2002 | 6.225 | 6.225 | 6.179 | 6.225 | 49,266 | +0.00(+0.00%) |
Feb 15, 2002 | 6.225 | 6.225 | 6.179 | 6.225 | 49,266 | +0.02(+0.27%) |
Feb 14, 2002 | 6.146 | 6.225 | 6.117 | 6.208 | 76,182 | +0.05(+0.81%) |
Feb 13, 2002 | 6.196 | 6.196 | 6.138 | 6.158 | 53,351 | -0.05(-0.87%) |
Feb 12, 2002 | 6.192 | 6.237 | 6.171 | 6.212 | 60,801 | +0.00(+0.07%) |
Feb 11, 2002 | 6.229 | 6.237 | 6.188 | 6.208 | 129,293 | -0.01(-0.20%) |
Feb 08, 2002 | 6.183 | 6.233 | 6.171 | 6.221 | 148,038 | +0.00(+0.07%) |
Feb 07, 2002 | 6.179 | 6.217 | 6.138 | 6.217 | 96,129 | +0.05(+0.81%) |
Feb 06, 2002 | 6.188 | 6.217 | 6.142 | 6.167 | 53,832 | -0.05(-0.80%) |
Feb 05, 2002 | 6.108 | 6.217 | 6.108 | 6.217 | 84,353 | +0.03(+0.54%) |
Feb 04, 2002 | 6.183 | 6.183 | 6.117 | 6.183 | 87,477 | +0.00(+0.00%) |