Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.055 | 6.241 | 5.874 | 6.241 | 8,945 | +0.23(+3.88%) |
Apr 29, 2002 | 5.997 | 6.055 | 5.943 | 6.008 | 8,945 | +0.07(+1.26%) |
Apr 26, 2002 | 5.960 | 5.962 | 5.915 | 5.934 | 8,230 | +0.02(+0.28%) |
Apr 25, 2002 | 5.775 | 5.917 | 5.775 | 5.917 | 5,725 | +0.14(+2.45%) |
Apr 24, 2002 | 5.807 | 5.841 | 5.775 | 5.775 | 10,735 | +0.05(+0.81%) |
Apr 23, 2002 | 5.794 | 5.813 | 5.729 | 5.729 | 8,230 | +0.03(+0.49%) |
Apr 22, 2002 | 5.813 | 5.813 | 5.682 | 5.701 | 8,945 | -0.11(-1.92%) |
Apr 19, 2002 | 5.813 | 5.813 | 5.813 | 5.813 | 2,504 | +0.04(+0.65%) |
Apr 18, 2002 | 5.785 | 5.813 | 5.770 | 5.775 | 8,945 | -0.00(-0.03%) |
Apr 17, 2002 | 5.777 | 5.777 | 5.777 | 5.777 | 1,789 | +0.02(+0.36%) |
Apr 16, 2002 | 5.729 | 5.757 | 5.654 | 5.757 | 4,651 | +0.03(+0.49%) |
Apr 15, 2002 | 5.775 | 5.794 | 5.647 | 5.729 | 26,479 | -0.05(-0.81%) |
Apr 12, 2002 | 5.775 | 5.794 | 5.775 | 5.775 | 7,872 | -0.04(-0.77%) |
Apr 11, 2002 | 5.820 | 5.820 | 5.820 | 5.820 | 1,789 | +0.05(+0.81%) |
Apr 10, 2002 | 5.770 | 5.775 | 5.686 | 5.774 | 11,808 | +0.05(+0.91%) |
Apr 09, 2002 | 5.764 | 5.775 | 5.721 | 5.721 | 4,651 | -0.03(-0.45%) |
Apr 08, 2002 | 5.684 | 5.775 | 5.682 | 5.748 | 12,524 | -0.01(-0.16%) |
Apr 05, 2002 | 5.757 | 5.757 | 5.757 | 5.757 | 357 | +0.00(+0.00%) |
Apr 04, 2002 | 5.664 | 5.757 | 5.664 | 5.757 | 10,735 | +0.04(+0.62%) |
Apr 03, 2002 | 5.774 | 5.774 | 5.636 | 5.721 | 5,725 | +0.09(+1.52%) |
Apr 02, 2002 | 5.636 | 5.636 | 5.636 | 5.636 | 715 | -0.14(-2.38%) |
Apr 01, 2002 | 5.775 | 5.775 | 5.773 | 5.773 | 1,073 | +0.15(+2.61%) |
Mar 29, 2002 | 5.617 | 5.775 | 5.617 | 5.626 | 5,725 | +0.00(+0.00%) |
Mar 28, 2002 | 5.617 | 5.775 | 5.617 | 5.626 | 5,725 | +0.00(+0.07%) |
Mar 27, 2002 | 5.617 | 5.623 | 5.617 | 5.623 | 1,073 | -0.06(-1.05%) |
Mar 26, 2002 | 5.755 | 5.757 | 5.626 | 5.682 | 3,220 | +0.07(+1.33%) |
Mar 25, 2002 | 5.636 | 5.729 | 5.602 | 5.608 | 8,230 | -0.12(-2.11%) |
Mar 22, 2002 | 5.716 | 5.729 | 5.716 | 5.729 | 1,789 | +0.05(+0.82%) |
Mar 21, 2002 | 5.591 | 5.682 | 5.543 | 5.682 | 12,524 | -0.03(-0.59%) |
Mar 20, 2002 | 5.716 | 5.716 | 5.716 | 5.716 | 715 | +0.03(+0.59%) |
Mar 19, 2002 | 5.682 | 5.682 | 5.682 | 5.682 | 1,431 | +0.08(+1.36%) |
Mar 18, 2002 | 5.554 | 5.626 | 5.554 | 5.606 | 5,725 | +0.11(+2.00%) |
Mar 15, 2002 | 5.543 | 5.589 | 5.470 | 5.496 | 7,156 | -0.05(-0.84%) |
Mar 14, 2002 | 5.530 | 5.543 | 5.496 | 5.543 | 6,083 | -0.01(-0.17%) |
Mar 13, 2002 | 5.556 | 5.556 | 5.543 | 5.552 | 1,789 | -0.04(-0.67%) |
Mar 12, 2002 | 5.591 | 5.591 | 5.554 | 5.589 | 10,019 | -0.10(-1.67%) |
Mar 11, 2002 | 5.636 | 5.775 | 5.636 | 5.684 | 7,156 | +0.10(+1.70%) |
Mar 08, 2002 | 5.677 | 5.679 | 5.589 | 5.589 | 3,578 | -0.06(-0.99%) |
Mar 07, 2002 | 5.649 | 5.742 | 5.645 | 5.645 | 6,798 | -0.00(-0.03%) |
Mar 06, 2002 | 5.738 | 5.738 | 5.647 | 5.647 | 1,789 | -0.02(-0.39%) |
Mar 05, 2002 | 5.600 | 5.669 | 5.600 | 5.669 | 6,441 | +0.03(+0.59%) |
Mar 04, 2002 | 5.761 | 5.761 | 5.636 | 5.636 | 2,504 | -0.00(-0.03%) |
Mar 01, 2002 | 5.775 | 5.775 | 5.636 | 5.638 | 6,083 | -0.04(-0.79%) |
Feb 28, 2002 | 5.602 | 5.682 | 5.602 | 5.682 | 7,156 | -0.13(-2.24%) |
Feb 27, 2002 | 5.682 | 5.813 | 5.682 | 5.813 | 1,789 | +0.10(+1.66%) |
Feb 26, 2002 | 5.682 | 5.725 | 5.682 | 5.718 | 1,431 | +0.13(+2.27%) |
Feb 25, 2002 | 5.775 | 5.775 | 5.591 | 5.591 | 2,504 | -0.09(-1.61%) |
Feb 22, 2002 | 5.915 | 5.915 | 5.589 | 5.682 | 5,009 | -0.00(-0.07%) |
Feb 21, 2002 | 5.915 | 5.915 | 5.686 | 5.686 | 3,578 | -0.09(-1.55%) |
Feb 20, 2002 | 5.775 | 5.869 | 5.775 | 5.775 | 21,828 | +0.05(+0.81%) |
Feb 19, 2002 | 5.910 | 5.962 | 5.598 | 5.729 | 18,249 | -0.14(-2.38%) |
Feb 18, 2002 | 5.865 | 5.869 | 5.684 | 5.869 | 17,176 | +0.00(+0.00%) |
Feb 15, 2002 | 5.865 | 5.869 | 5.684 | 5.869 | 17,176 | +0.00(+0.03%) |
Feb 14, 2002 | 5.774 | 5.867 | 5.636 | 5.867 | 12,882 | +0.14(+2.44%) |
Feb 13, 2002 | 5.589 | 5.772 | 5.589 | 5.727 | 6,798 | -0.04(-0.77%) |
Feb 12, 2002 | 5.589 | 5.772 | 5.589 | 5.772 | 2,147 | +0.09(+1.57%) |
Feb 11, 2002 | 5.682 | 5.682 | 5.546 | 5.682 | 3,220 | -0.14(-2.40%) |
Feb 08, 2002 | 5.794 | 5.913 | 5.682 | 5.822 | 3,220 | -0.05(-0.79%) |
Feb 07, 2002 | 5.645 | 5.869 | 5.645 | 5.869 | 11,450 | +0.25(+4.37%) |
Feb 06, 2002 | 5.589 | 5.623 | 5.589 | 5.623 | 4,294 | +0.08(+1.45%) |
Feb 05, 2002 | 5.589 | 5.589 | 5.543 | 5.543 | 15,029 | -0.05(-0.83%) |
Feb 04, 2002 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 5.543 | 5.589 | 5.496 | 5.589 | 7,872 | +0.09(+1.66%) |
Jan 31, 2002 | 5.403 | 5.589 | 5.403 | 5.498 | 7,156 | +0.17(+3.18%) |
Jan 30, 2002 | 5.358 | 5.522 | 5.328 | 5.328 | 5,725 | -0.07(-1.28%) |
Jan 29, 2002 | 5.524 | 5.524 | 5.397 | 5.397 | 6,798 | -0.08(-1.46%) |
Jan 28, 2002 | 5.509 | 5.543 | 5.477 | 5.477 | 6,798 | +0.07(+1.31%) |
Jan 25, 2002 | 5.587 | 5.587 | 5.407 | 5.407 | 8,945 | -0.18(-3.27%) |
Jan 24, 2002 | 5.589 | 5.589 | 5.589 | 5.589 | 357 | +0.01(+0.20%) |
Jan 23, 2002 | 5.494 | 5.578 | 5.494 | 5.578 | 3,578 | +0.08(+1.49%) |
Jan 22, 2002 | 5.468 | 5.496 | 5.468 | 5.496 | 1,431 | +0.00(+0.00%) |
Jan 21, 2002 | 5.492 | 5.496 | 5.453 | 5.496 | 3,220 | +0.00(+0.00%) |
Jan 18, 2002 | 5.492 | 5.496 | 5.453 | 5.496 | 3,220 | -0.00(-0.07%) |
Jan 17, 2002 | 5.502 | 5.502 | 5.500 | 5.500 | 1,073 | -0.09(-1.60%) |
Jan 16, 2002 | 5.589 | 5.589 | 5.589 | 5.589 | 357 | +0.05(+0.84%) |
Jan 15, 2002 | 5.591 | 5.591 | 5.502 | 5.543 | 5,009 | -0.14(-2.46%) |
Jan 14, 2002 | 5.764 | 5.764 | 5.682 | 5.682 | 1,431 | +0.09(+1.67%) |
Jan 11, 2002 | 5.762 | 5.762 | 5.589 | 5.589 | 4,294 | -0.09(-1.64%) |
Jan 10, 2002 | 5.591 | 5.682 | 5.591 | 5.682 | 1,431 | -0.08(-1.42%) |