Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.506 | 6.635 | 6.506 | 6.635 | 423,278 | +0.12(+1.88%) |
Apr 29, 2002 | 6.440 | 6.514 | 6.440 | 6.513 | 358,131 | +0.06(+0.91%) |
Apr 26, 2002 | 6.492 | 6.494 | 6.447 | 6.454 | 309,716 | -0.08(-1.18%) |
Apr 25, 2002 | 6.487 | 6.531 | 6.440 | 6.531 | 369,879 | +0.03(+0.45%) |
Apr 24, 2002 | 6.559 | 6.579 | 6.482 | 6.501 | 510,853 | -0.09(-1.30%) |
Apr 23, 2002 | 6.573 | 6.601 | 6.537 | 6.587 | 368,455 | -0.00(-0.02%) |
Apr 22, 2002 | 6.531 | 6.607 | 6.517 | 6.589 | 288,000 | +0.04(+0.67%) |
Apr 19, 2002 | 6.496 | 6.545 | 6.485 | 6.545 | 318,972 | +0.05(+0.76%) |
Apr 18, 2002 | 6.552 | 6.555 | 6.457 | 6.496 | 561,761 | -0.07(-1.09%) |
Apr 17, 2002 | 6.462 | 6.569 | 6.440 | 6.567 | 639,724 | +0.12(+1.81%) |
Apr 16, 2002 | 6.468 | 6.496 | 6.427 | 6.451 | 468,846 | -0.00(-0.04%) |
Apr 15, 2002 | 6.489 | 6.524 | 6.427 | 6.454 | 395,511 | -0.04(-0.63%) |
Apr 12, 2002 | 6.398 | 6.494 | 6.355 | 6.494 | 861,153 | +0.09(+1.43%) |
Apr 11, 2002 | 6.391 | 6.431 | 6.379 | 6.403 | 323,244 | +0.01(+0.09%) |
Apr 10, 2002 | 6.260 | 6.398 | 6.260 | 6.398 | 285,864 | +0.12(+1.86%) |
Apr 09, 2002 | 6.253 | 6.298 | 6.253 | 6.281 | 221,073 | -0.01(-0.11%) |
Apr 08, 2002 | 6.292 | 6.295 | 6.247 | 6.288 | 398,715 | -0.01(-0.18%) |
Apr 05, 2002 | 6.285 | 6.317 | 6.271 | 6.299 | 222,853 | +0.03(+0.45%) |
Apr 04, 2002 | 6.194 | 6.271 | 6.177 | 6.271 | 322,532 | +0.09(+1.45%) |
Apr 03, 2002 | 6.273 | 6.273 | 6.176 | 6.181 | 240,653 | -0.09(-1.48%) |
Apr 02, 2002 | 6.188 | 6.294 | 6.188 | 6.274 | 374,507 | +0.07(+1.06%) |
Apr 01, 2002 | 6.208 | 6.243 | 6.159 | 6.208 | 377,355 | +0.03(+0.43%) |
Mar 29, 2002 | 6.215 | 6.243 | 6.181 | 6.181 | 334,991 | +0.00(+0.00%) |
Mar 28, 2002 | 6.215 | 6.243 | 6.181 | 6.181 | 334,279 | -0.02(-0.32%) |
Mar 27, 2002 | 6.194 | 6.201 | 6.150 | 6.201 | 426,126 | -0.01(-0.14%) |
Mar 26, 2002 | 6.126 | 6.209 | 6.126 | 6.209 | 290,136 | +0.06(+0.98%) |
Mar 25, 2002 | 6.118 | 6.149 | 6.066 | 6.149 | 467,422 | +0.03(+0.44%) |
Mar 22, 2002 | 6.152 | 6.180 | 6.112 | 6.122 | 357,063 | -0.04(-0.68%) |
Mar 21, 2002 | 6.059 | 6.166 | 6.051 | 6.164 | 281,948 | +0.11(+1.74%) |
Mar 20, 2002 | 6.101 | 6.101 | 6.025 | 6.059 | 236,381 | -0.05(-0.80%) |
Mar 19, 2002 | 6.051 | 6.112 | 6.051 | 6.108 | 241,721 | +0.04(+0.65%) |
Mar 18, 2002 | 5.941 | 6.075 | 5.927 | 6.069 | 666,423 | +0.13(+2.15%) |
Mar 15, 2002 | 5.934 | 5.976 | 5.934 | 5.941 | 393,731 | -0.04(-0.59%) |
Mar 14, 2002 | 5.920 | 5.990 | 5.920 | 5.976 | 328,939 | +0.02(+0.40%) |
Mar 13, 2002 | 5.997 | 5.997 | 5.941 | 5.952 | 514,413 | -0.06(-0.94%) |
Mar 12, 2002 | 6.067 | 6.067 | 6.007 | 6.008 | 413,666 | -0.05(-0.79%) |
Mar 11, 2002 | 6.082 | 6.089 | 6.037 | 6.056 | 410,462 | -0.04(-0.69%) |
Mar 08, 2002 | 6.149 | 6.177 | 6.082 | 6.098 | 283,372 | -0.04(-0.62%) |
Mar 07, 2002 | 6.180 | 6.180 | 6.124 | 6.136 | 372,015 | -0.04(-0.70%) |
Mar 06, 2002 | 6.178 | 6.180 | 6.132 | 6.180 | 443,926 | +0.00(+0.02%) |
Mar 05, 2002 | 6.152 | 6.187 | 6.149 | 6.178 | 488,069 | +0.00(+0.02%) |
Mar 04, 2002 | 6.084 | 6.177 | 6.072 | 6.177 | 315,056 | +0.11(+1.76%) |
Mar 01, 2002 | 6.025 | 6.072 | 5.999 | 6.070 | 298,324 | +0.05(+0.89%) |
Feb 28, 2002 | 6.032 | 6.053 | 5.997 | 6.017 | 260,944 | -0.02(-0.37%) |
Feb 27, 2002 | 5.962 | 6.039 | 5.955 | 6.039 | 393,375 | +0.06(+0.99%) |
Feb 26, 2002 | 5.899 | 6.011 | 5.899 | 5.980 | 340,331 | +0.06(+1.07%) |
Feb 25, 2002 | 5.955 | 5.955 | 5.886 | 5.917 | 350,299 | -0.03(-0.50%) |
Feb 22, 2002 | 5.830 | 5.955 | 5.815 | 5.947 | 381,627 | +0.12(+2.10%) |
Feb 21, 2002 | 5.906 | 5.913 | 5.823 | 5.825 | 456,030 | -0.10(-1.61%) |
Feb 20, 2002 | 5.843 | 5.924 | 5.809 | 5.920 | 442,502 | +0.06(+1.10%) |
Feb 19, 2002 | 5.878 | 5.899 | 5.829 | 5.855 | 304,732 | -0.05(-0.86%) |
Feb 18, 2002 | 5.899 | 5.937 | 5.846 | 5.906 | 430,398 | +0.00(+0.00%) |
Feb 15, 2002 | 5.899 | 5.937 | 5.846 | 5.906 | 430,398 | -0.01(-0.12%) |
Feb 14, 2002 | 5.955 | 5.979 | 5.895 | 5.913 | 536,129 | -0.07(-1.13%) |
Feb 13, 2002 | 5.962 | 6.010 | 5.955 | 5.980 | 381,627 | -0.00(-0.02%) |
Feb 12, 2002 | 5.910 | 5.999 | 5.899 | 5.982 | 436,450 | +0.06(+0.97%) |
Feb 11, 2002 | 5.899 | 5.934 | 5.879 | 5.924 | 411,174 | -0.07(-1.19%) |
Feb 08, 2002 | 5.948 | 5.996 | 5.913 | 5.996 | 460,658 | +0.01(+0.23%) |
Feb 07, 2002 | 5.969 | 6.011 | 5.958 | 5.982 | 483,442 | +0.01(+0.21%) |
Feb 06, 2002 | 5.969 | 5.997 | 5.941 | 5.969 | 638,656 | -0.01(-0.12%) |
Feb 05, 2002 | 5.927 | 6.027 | 5.927 | 5.976 | 681,019 | +0.02(+0.35%) |
Feb 04, 2002 | 5.871 | 5.961 | 5.861 | 5.955 | 512,989 | +0.05(+0.86%) |
Feb 01, 2002 | 5.829 | 5.934 | 5.829 | 5.905 | 403,699 | +0.08(+1.30%) |
Jan 31, 2002 | 5.822 | 5.885 | 5.787 | 5.829 | 337,839 | -0.00(-0.02%) |
Jan 30, 2002 | 5.730 | 5.837 | 5.723 | 5.830 | 472,762 | +0.06(+1.12%) |
Jan 29, 2002 | 5.808 | 5.848 | 5.744 | 5.766 | 521,533 | -0.04(-0.73%) |
Jan 28, 2002 | 5.695 | 5.812 | 5.690 | 5.808 | 523,669 | +0.08(+1.37%) |
Jan 25, 2002 | 5.688 | 5.749 | 5.688 | 5.729 | 363,471 | +0.04(+0.69%) |
Jan 24, 2002 | 5.660 | 5.730 | 5.660 | 5.690 | 315,412 | +0.02(+0.42%) |
Jan 23, 2002 | 5.611 | 5.680 | 5.610 | 5.666 | 548,945 | +0.07(+1.20%) |
Jan 22, 2002 | 5.646 | 5.659 | 5.597 | 5.598 | 276,252 | -0.06(-1.09%) |
Jan 21, 2002 | 5.674 | 5.726 | 5.659 | 5.660 | 359,199 | +0.00(+0.00%) |
Jan 18, 2002 | 5.674 | 5.726 | 5.659 | 5.660 | 353,147 | -0.06(-1.08%) |
Jan 17, 2002 | 5.733 | 5.744 | 5.680 | 5.722 | 285,152 | -0.00(-0.02%) |
Jan 16, 2002 | 5.688 | 5.771 | 5.688 | 5.723 | 336,059 | +0.04(+0.77%) |
Jan 15, 2002 | 5.625 | 5.712 | 5.625 | 5.680 | 331,787 | +0.05(+0.87%) |
Jan 14, 2002 | 5.646 | 5.697 | 5.618 | 5.631 | 557,133 | -0.04(-0.77%) |
Jan 11, 2002 | 5.674 | 5.708 | 5.662 | 5.674 | 329,295 | -0.01(-0.12%) |
Jan 10, 2002 | 5.625 | 5.681 | 5.612 | 5.681 | 373,795 | +0.02(+0.42%) |