Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.008 | 6.166 | 5.996 | 6.062 | 1,604,647 | +0.08(+1.34%) |
Apr 29, 2002 | 5.969 | 6.075 | 5.956 | 5.982 | 1,571,354 | +0.01(+0.15%) |
Apr 26, 2002 | 6.051 | 6.077 | 5.967 | 5.973 | 991,202 | -0.08(-1.29%) |
Apr 25, 2002 | 6.000 | 6.086 | 5.966 | 6.051 | 929,891 | +0.01(+0.18%) |
Apr 24, 2002 | 6.079 | 6.117 | 6.034 | 6.040 | 1,776,715 | -0.04(-0.63%) |
Apr 23, 2002 | 6.139 | 6.146 | 6.068 | 6.079 | 898,246 | -0.06(-0.97%) |
Apr 22, 2002 | 6.108 | 6.177 | 6.108 | 6.138 | 32,963 | +0.03(+0.50%) |
Apr 19, 2002 | 6.084 | 6.143 | 6.054 | 6.108 | 690,908 | +0.05(+0.83%) |
Apr 18, 2002 | 6.163 | 6.199 | 5.966 | 6.057 | 1,280,289 | -0.11(-1.77%) |
Apr 17, 2002 | 6.133 | 6.186 | 6.106 | 6.166 | 65,926 | +0.06(+0.99%) |
Apr 16, 2002 | 5.998 | 6.115 | 5.998 | 6.106 | 1,059,766 | +0.12(+1.99%) |
Apr 15, 2002 | 6.059 | 6.121 | 5.978 | 5.986 | 956,261 | -0.08(-1.33%) |
Apr 12, 2002 | 6.066 | 6.108 | 6.012 | 6.067 | 1,445,765 | +0.01(+0.20%) |
Apr 11, 2002 | 6.081 | 6.138 | 6.052 | 6.055 | 1,369,290 | -0.05(-0.83%) |
Apr 10, 2002 | 6.107 | 6.166 | 6.080 | 6.106 | 1,025,484 | +0.01(+0.10%) |
Apr 09, 2002 | 6.118 | 6.156 | 6.037 | 6.100 | 1,422,361 | +0.08(+1.38%) |
Apr 08, 2002 | 5.946 | 6.027 | 5.937 | 6.017 | 1,653,103 | +0.06(+1.04%) |
Apr 05, 2002 | 5.913 | 5.977 | 5.913 | 5.955 | 1,412,142 | +0.04(+0.63%) |
Apr 04, 2002 | 5.859 | 5.918 | 5.846 | 5.918 | 1,841,982 | +0.06(+1.00%) |
Apr 03, 2002 | 5.934 | 5.945 | 5.845 | 5.859 | 2,137,991 | -0.07(-1.26%) |
Apr 02, 2002 | 5.901 | 5.947 | 5.887 | 5.934 | 1,885,493 | +0.03(+0.57%) |
Apr 01, 2002 | 5.906 | 5.923 | 5.869 | 5.901 | 1,373,905 | -0.02(-0.39%) |
Mar 29, 2002 | 5.940 | 5.940 | 5.894 | 5.924 | 1,990,976 | +0.00(+0.00%) |
Mar 28, 2002 | 5.940 | 5.940 | 5.894 | 5.924 | 1,990,976 | +0.01(+0.14%) |
Mar 27, 2002 | 5.880 | 5.960 | 5.864 | 5.916 | 1,472,794 | +0.05(+0.86%) |
Mar 26, 2002 | 5.789 | 5.887 | 5.784 | 5.865 | 1,637,281 | +0.08(+1.31%) |
Mar 25, 2002 | 5.835 | 5.845 | 5.784 | 5.789 | 1,422,031 | -0.07(-1.21%) |
Mar 22, 2002 | 5.894 | 5.924 | 5.840 | 5.860 | 1,542,017 | -0.04(-0.75%) |
Mar 21, 2002 | 5.858 | 5.926 | 5.856 | 5.905 | 2,595,520 | +0.05(+0.79%) |
Mar 20, 2002 | 5.911 | 5.919 | 5.855 | 5.858 | 830,012 | -0.07(-1.14%) |
Mar 19, 2002 | 5.895 | 5.946 | 5.875 | 5.926 | 1,831,434 | +0.01(+0.21%) |
Mar 18, 2002 | 5.895 | 5.941 | 5.874 | 5.914 | 2,331,485 | -0.03(-0.46%) |
Mar 15, 2002 | 5.923 | 5.992 | 5.913 | 5.941 | 3,324,995 | +0.04(+0.69%) |
Mar 14, 2002 | 5.916 | 5.916 | 5.873 | 5.901 | 2,952,182 | -0.02(-0.32%) |
Mar 13, 2002 | 5.946 | 5.949 | 5.885 | 5.920 | 1,498,835 | -0.01(-0.09%) |
Mar 12, 2002 | 5.894 | 5.945 | 5.883 | 5.925 | 1,966,583 | +0.03(+0.51%) |
Mar 11, 2002 | 5.916 | 6.007 | 5.882 | 5.894 | 1,878,901 | -0.02(-0.39%) |
Mar 08, 2002 | 6.028 | 6.051 | 5.906 | 5.918 | 3,186,880 | -0.08(-1.32%) |
Mar 07, 2002 | 5.997 | 6.005 | 5.943 | 5.997 | 2,341,704 | +0.00(+0.05%) |
Mar 06, 2002 | 6.011 | 6.058 | 5.980 | 5.994 | 1,980,098 | -0.02(-0.27%) |
Mar 05, 2002 | 6.044 | 6.044 | 5.966 | 6.010 | 1,782,648 | -0.03(-0.55%) |
Mar 04, 2002 | 6.052 | 6.112 | 5.972 | 6.043 | 1,985,042 | +0.04(+0.74%) |
Mar 01, 2002 | 5.936 | 6.018 | 5.921 | 5.999 | 1,641,895 | +0.10(+1.70%) |
Feb 28, 2002 | 5.945 | 6.011 | 5.874 | 5.898 | 3,625,290 | -0.07(-1.20%) |
Feb 27, 2002 | 5.971 | 6.022 | 5.896 | 5.970 | 2,204,247 | +0.02(+0.41%) |
Feb 26, 2002 | 5.956 | 5.966 | 5.865 | 5.946 | 2,009,105 | +0.01(+0.14%) |
Feb 25, 2002 | 5.890 | 5.965 | 5.857 | 5.938 | 2,440,593 | +0.05(+0.88%) |
Feb 22, 2002 | 5.825 | 5.901 | 5.774 | 5.886 | 1,777,704 | +0.06(+1.11%) |
Feb 21, 2002 | 5.875 | 5.940 | 5.822 | 5.822 | 1,435,876 | -0.07(-1.18%) |
Feb 20, 2002 | 5.924 | 5.941 | 5.813 | 5.891 | 1,948,453 | -0.03(-0.55%) |
Feb 19, 2002 | 6.049 | 6.062 | 5.914 | 5.924 | 1,068,995 | -0.13(-2.07%) |
Feb 18, 2002 | 6.037 | 6.093 | 5.971 | 6.049 | 2,435,978 | +0.00(+0.00%) |
Feb 15, 2002 | 6.037 | 6.093 | 5.971 | 6.049 | 2,435,978 | +0.03(+0.49%) |
Feb 14, 2002 | 6.017 | 6.090 | 5.921 | 6.020 | 2,252,374 | +0.03(+0.46%) |
Feb 13, 2002 | 5.855 | 6.015 | 5.816 | 5.993 | 2,762,644 | +0.14(+2.44%) |
Feb 12, 2002 | 5.865 | 5.966 | 5.832 | 5.850 | 2,259,296 | -0.03(-0.48%) |
Feb 11, 2002 | 5.906 | 5.906 | 5.815 | 5.878 | 2,430,045 | +0.02(+0.41%) |
Feb 08, 2002 | 5.804 | 5.877 | 5.785 | 5.854 | 2,725,066 | +0.07(+1.22%) |
Feb 07, 2002 | 5.778 | 5.850 | 5.724 | 5.783 | 4,468,818 | -0.13(-2.12%) |
Feb 06, 2002 | 5.884 | 5.930 | 5.826 | 5.909 | 1,255,897 | +0.02(+0.33%) |
Feb 05, 2002 | 5.907 | 5.970 | 5.879 | 5.889 | 1,307,319 | +0.01(+0.14%) |
Feb 04, 2002 | 5.946 | 5.950 | 5.820 | 5.881 | 2,375,986 | -0.11(-1.76%) |