Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.250 | 6.440 | 6.205 | 6.440 | 130,202 | +0.19(+3.04%) |
Apr 29, 2002 | 6.525 | 6.525 | 5.816 | 6.250 | 282,239 | -0.27(-4.13%) |
Apr 26, 2002 | 6.490 | 6.555 | 6.490 | 6.520 | 166,659 | +0.01(+0.15%) |
Apr 25, 2002 | 6.590 | 6.590 | 6.490 | 6.510 | 117,382 | -0.07(-1.14%) |
Apr 24, 2002 | 6.615 | 6.670 | 6.490 | 6.585 | 205,920 | -0.04(-0.68%) |
Apr 23, 2002 | 6.615 | 6.730 | 6.600 | 6.630 | 124,794 | -0.00(-0.08%) |
Apr 22, 2002 | 6.540 | 6.640 | 6.515 | 6.635 | 164,455 | +0.14(+2.23%) |
Apr 19, 2002 | 6.590 | 6.605 | 6.470 | 6.490 | 62,096 | -0.14(-2.11%) |
Apr 18, 2002 | 6.490 | 6.640 | 6.390 | 6.630 | 93,345 | +0.09(+1.37%) |
Apr 17, 2002 | 6.720 | 6.720 | 6.390 | 6.540 | 131,404 | -0.13(-1.95%) |
Apr 16, 2002 | 6.470 | 6.700 | 6.470 | 6.670 | 356,955 | +0.23(+3.65%) |
Apr 15, 2002 | 6.370 | 6.440 | 6.345 | 6.435 | 137,614 | +0.07(+1.10%) |
Apr 12, 2002 | 6.290 | 6.375 | 6.290 | 6.365 | 124,193 | +0.10(+1.59%) |
Apr 11, 2002 | 6.135 | 6.370 | 6.135 | 6.265 | 121,589 | +0.05(+0.80%) |
Apr 10, 2002 | 6.081 | 6.355 | 6.081 | 6.215 | 192,098 | +0.15(+2.47%) |
Apr 09, 2002 | 5.991 | 6.130 | 5.951 | 6.066 | 98,753 | +0.04(+0.66%) |
Apr 08, 2002 | 6.175 | 6.175 | 5.966 | 6.026 | 113,176 | -0.12(-2.03%) |
Apr 05, 2002 | 6.170 | 6.190 | 6.115 | 6.150 | 39,661 | -0.01(-0.24%) |
Apr 04, 2002 | 6.140 | 6.195 | 6.076 | 6.165 | 73,514 | -0.08(-1.28%) |
Apr 03, 2002 | 6.081 | 6.270 | 6.061 | 6.245 | 118,784 | +0.21(+3.56%) |
Apr 02, 2002 | 6.215 | 6.220 | 6.021 | 6.031 | 77,720 | -0.23(-3.67%) |
Apr 01, 2002 | 6.031 | 6.280 | 6.016 | 6.260 | 190,897 | +0.15(+2.53%) |
Mar 29, 2002 | 6.016 | 6.200 | 5.991 | 6.105 | 173,269 | +0.00(+0.00%) |
Mar 28, 2002 | 6.016 | 6.200 | 5.991 | 6.105 | 173,269 | +0.09(+1.49%) |
Mar 27, 2002 | 5.866 | 6.021 | 5.866 | 6.016 | 407,233 | +0.13(+2.21%) |
Mar 26, 2002 | 5.821 | 5.916 | 5.781 | 5.886 | 142,621 | +0.06(+1.11%) |
Mar 25, 2002 | 5.591 | 5.841 | 5.491 | 5.821 | 93,345 | +0.23(+4.11%) |
Mar 22, 2002 | 5.681 | 5.741 | 5.591 | 5.591 | 84,932 | -0.13(-2.27%) |
Mar 21, 2002 | 5.691 | 5.721 | 5.641 | 5.721 | 77,120 | +0.01(+0.17%) |
Mar 20, 2002 | 5.766 | 5.766 | 5.661 | 5.711 | 62,096 | -0.07(-1.21%) |
Mar 19, 2002 | 5.666 | 5.856 | 5.666 | 5.781 | 159,247 | +0.16(+2.84%) |
Mar 18, 2002 | 5.541 | 5.651 | 5.541 | 5.621 | 108,168 | +0.10(+1.81%) |
Mar 15, 2002 | 5.546 | 5.566 | 5.491 | 5.521 | 681,060 | -0.02(-0.45%) |
Mar 14, 2002 | 5.521 | 5.556 | 5.511 | 5.546 | 134,609 | +0.02(+0.36%) |
Mar 13, 2002 | 5.367 | 5.566 | 5.347 | 5.526 | 96,149 | +0.21(+3.94%) |
Mar 12, 2002 | 5.407 | 5.407 | 5.267 | 5.317 | 54,685 | -0.06(-1.11%) |
Mar 11, 2002 | 5.417 | 5.417 | 5.342 | 5.377 | 34,653 | -0.02(-0.46%) |
Mar 08, 2002 | 5.491 | 5.506 | 5.367 | 5.402 | 89,739 | -0.05(-0.92%) |
Mar 07, 2002 | 5.456 | 5.491 | 5.417 | 5.452 | 169,463 | -0.01(-0.27%) |
Mar 06, 2002 | 5.417 | 5.466 | 5.392 | 5.466 | 85,533 | +0.03(+0.64%) |
Mar 05, 2002 | 5.382 | 5.481 | 5.382 | 5.432 | 102,159 | +0.04(+0.74%) |
Mar 04, 2002 | 5.267 | 5.392 | 5.242 | 5.392 | 129,201 | +0.18(+3.55%) |
Mar 01, 2002 | 5.342 | 5.342 | 5.162 | 5.207 | 2,123,304 | -0.09(-1.70%) |
Feb 28, 2002 | 5.152 | 5.392 | 5.152 | 5.297 | 72,713 | +0.14(+2.71%) |
Feb 27, 2002 | 5.217 | 5.242 | 5.142 | 5.157 | 2,523,928 | -0.13(-2.55%) |
Feb 26, 2002 | 5.267 | 5.432 | 5.267 | 5.292 | 125,795 | +0.06(+1.15%) |
Feb 25, 2002 | 5.267 | 5.282 | 5.217 | 5.232 | 48,876 | -0.03(-0.66%) |
Feb 22, 2002 | 5.187 | 5.292 | 5.042 | 5.267 | 74,916 | +0.10(+1.93%) |
Feb 21, 2002 | 5.192 | 5.227 | 5.162 | 5.167 | 38,459 | -0.07(-1.43%) |
Feb 20, 2002 | 5.167 | 5.337 | 5.157 | 5.242 | 57,890 | +0.06(+1.25%) |
Feb 19, 2002 | 5.197 | 5.232 | 5.117 | 5.177 | 45,871 | +0.00(+0.00%) |
Feb 18, 2002 | 5.107 | 5.177 | 5.102 | 5.177 | 25,239 | +0.00(+0.00%) |
Feb 15, 2002 | 5.107 | 5.177 | 5.102 | 5.177 | 25,239 | +0.04(+0.88%) |
Feb 14, 2002 | 4.992 | 5.247 | 4.992 | 5.132 | 158,847 | +0.14(+2.80%) |
Feb 13, 2002 | 5.012 | 5.022 | 4.972 | 4.992 | 17,226 | -0.02(-0.40%) |
Feb 12, 2002 | 5.092 | 5.092 | 5.007 | 5.012 | 47,874 | -0.09(-1.76%) |
Feb 11, 2002 | 5.067 | 5.142 | 5.052 | 5.102 | 79,924 | -0.01(-0.29%) |
Feb 08, 2002 | 4.947 | 5.192 | 4.947 | 5.117 | 96,550 | +0.17(+3.54%) |
Feb 07, 2002 | 4.962 | 4.967 | 4.922 | 4.942 | 10,816 | -0.02(-0.40%) |
Feb 06, 2002 | 4.957 | 4.967 | 4.912 | 4.962 | 41,464 | +0.00(+0.10%) |
Feb 05, 2002 | 4.892 | 4.987 | 4.867 | 4.957 | 27,242 | +0.09(+1.85%) |
Feb 04, 2002 | 4.932 | 4.977 | 4.867 | 4.867 | 87,936 | -0.04(-0.91%) |