Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.720 | 6.737 | 6.659 | 6.715 | 2,409,844 | +0.08(+1.18%) |
Apr 29, 2002 | 6.576 | 6.657 | 6.521 | 6.637 | 1,314,836 | +0.06(+0.95%) |
Apr 26, 2002 | 6.663 | 6.665 | 6.557 | 6.575 | 1,279,291 | -0.09(-1.35%) |
Apr 25, 2002 | 6.752 | 6.759 | 6.636 | 6.665 | 2,585,155 | -0.11(-1.58%) |
Apr 24, 2002 | 6.781 | 6.846 | 6.749 | 6.772 | 1,839,736 | -0.01(-0.11%) |
Apr 23, 2002 | 6.753 | 6.808 | 6.744 | 6.779 | 1,691,687 | +0.05(+0.69%) |
Apr 22, 2002 | 6.723 | 6.770 | 6.708 | 6.733 | 877,593 | +0.02(+0.30%) |
Apr 19, 2002 | 6.708 | 6.730 | 6.666 | 6.713 | 1,500,156 | +0.00(+0.00%) |
Apr 18, 2002 | 6.621 | 6.810 | 6.621 | 6.713 | 2,657,626 | +0.08(+1.22%) |
Apr 17, 2002 | 6.484 | 6.634 | 6.447 | 6.631 | 2,712,843 | +0.12(+1.89%) |
Apr 16, 2002 | 6.433 | 6.520 | 6.397 | 6.508 | 2,011,596 | +0.10(+1.63%) |
Apr 15, 2002 | 6.466 | 6.466 | 6.397 | 6.404 | 1,173,345 | -0.06(-0.99%) |
Apr 12, 2002 | 6.476 | 6.488 | 6.423 | 6.468 | 2,181,041 | -0.01(-0.13%) |
Apr 11, 2002 | 6.563 | 6.582 | 6.476 | 6.476 | 1,252,373 | -0.10(-1.54%) |
Apr 10, 2002 | 6.437 | 6.584 | 6.429 | 6.578 | 1,236,843 | +0.13(+2.02%) |
Apr 09, 2002 | 6.505 | 6.520 | 6.447 | 6.447 | 878,628 | -0.05(-0.82%) |
Apr 08, 2002 | 6.487 | 6.514 | 6.447 | 6.501 | 1,089,485 | +0.02(+0.25%) |
Apr 05, 2002 | 6.549 | 6.568 | 6.475 | 6.485 | 1,542,948 | -0.05(-0.78%) |
Apr 04, 2002 | 6.534 | 6.591 | 6.491 | 6.536 | 2,172,414 | +0.01(+0.09%) |
Apr 03, 2002 | 6.585 | 6.592 | 6.520 | 6.530 | 1,815,924 | -0.08(-1.16%) |
Apr 02, 2002 | 6.592 | 6.636 | 6.586 | 6.607 | 1,939,125 | +0.04(+0.55%) |
Apr 01, 2002 | 6.600 | 6.600 | 6.557 | 6.571 | 4,153,642 | -0.07(-0.98%) |
Mar 29, 2002 | 6.657 | 6.678 | 6.571 | 6.636 | 1,433,551 | +0.00(+0.00%) |
Mar 28, 2002 | 6.657 | 6.678 | 6.571 | 6.636 | 1,427,685 | +0.01(+0.22%) |
Mar 27, 2002 | 6.585 | 6.657 | 6.578 | 6.621 | 1,800,739 | +0.04(+0.64%) |
Mar 26, 2002 | 6.692 | 6.717 | 6.563 | 6.579 | 2,221,073 | -0.11(-1.69%) |
Mar 25, 2002 | 6.720 | 6.750 | 6.643 | 6.692 | 2,404,322 | -0.03(-0.39%) |
Mar 22, 2002 | 6.607 | 6.781 | 6.592 | 6.718 | 3,060,015 | +0.10(+1.44%) |
Mar 21, 2002 | 6.500 | 6.634 | 6.471 | 6.623 | 1,758,982 | +0.12(+1.89%) |
Mar 20, 2002 | 6.463 | 6.513 | 6.389 | 6.500 | 1,766,229 | +0.03(+0.52%) |
Mar 19, 2002 | 6.446 | 6.513 | 6.439 | 6.466 | 1,020,120 | +0.04(+0.61%) |
Mar 18, 2002 | 6.360 | 6.443 | 6.318 | 6.427 | 1,065,328 | +0.02(+0.29%) |
Mar 15, 2002 | 6.447 | 6.472 | 6.402 | 6.408 | 2,184,492 | +0.02(+0.29%) |
Mar 14, 2002 | 6.347 | 6.404 | 6.347 | 6.389 | 890,361 | +0.04(+0.66%) |
Mar 13, 2002 | 6.358 | 6.373 | 6.334 | 6.347 | 751,976 | -0.01(-0.16%) |
Mar 12, 2002 | 6.389 | 6.417 | 6.350 | 6.358 | 1,160,921 | -0.05(-0.81%) |
Mar 11, 2002 | 6.397 | 6.436 | 6.359 | 6.410 | 1,826,967 | +0.05(+0.77%) |
Mar 08, 2002 | 6.389 | 6.420 | 6.321 | 6.360 | 2,359,804 | -0.01(-0.18%) |
Mar 07, 2002 | 6.382 | 6.408 | 6.346 | 6.372 | 2,798,773 | -0.01(-0.16%) |
Mar 06, 2002 | 6.360 | 6.397 | 6.249 | 6.382 | 2,599,304 | +0.02(+0.34%) |
Mar 05, 2002 | 6.302 | 6.365 | 6.302 | 6.360 | 1,728,268 | +0.04(+0.69%) |
Mar 04, 2002 | 6.169 | 6.320 | 6.152 | 6.317 | 2,484,731 | +0.16(+2.61%) |
Mar 01, 2002 | 6.110 | 6.156 | 6.100 | 6.156 | 3,012,736 | +0.05(+0.76%) |
Feb 28, 2002 | 6.163 | 6.174 | 6.100 | 6.110 | 1,862,167 | -0.05(-0.87%) |
Feb 27, 2002 | 6.136 | 6.230 | 6.117 | 6.163 | 2,265,936 | +0.02(+0.40%) |
Feb 26, 2002 | 6.120 | 6.155 | 6.107 | 6.139 | 1,423,198 | +0.02(+0.40%) |
Feb 25, 2002 | 6.140 | 6.166 | 6.063 | 6.114 | 1,690,307 | -0.03(-0.42%) |
Feb 22, 2002 | 6.063 | 6.158 | 5.998 | 6.140 | 1,213,377 | +0.07(+1.10%) |
Feb 21, 2002 | 6.094 | 6.156 | 6.056 | 6.074 | 1,702,730 | -0.02(-0.31%) |
Feb 20, 2002 | 6.071 | 6.107 | 5.969 | 6.092 | 1,566,415 | +0.03(+0.55%) |
Feb 19, 2002 | 6.085 | 6.118 | 6.050 | 6.059 | 2,661,423 | -0.08(-1.27%) |
Feb 18, 2002 | 6.181 | 6.204 | 6.105 | 6.137 | 1,643,373 | +0.00(+0.00%) |
Feb 15, 2002 | 6.181 | 6.204 | 6.105 | 6.137 | 1,643,373 | -0.04(-0.70%) |
Feb 14, 2002 | 6.187 | 6.204 | 6.121 | 6.181 | 1,604,377 | +0.01(+0.23%) |
Feb 13, 2002 | 6.114 | 6.187 | 6.085 | 6.166 | 1,138,835 | +0.07(+1.12%) |
Feb 12, 2002 | 6.005 | 6.136 | 6.005 | 6.098 | 2,161,716 | +0.11(+1.77%) |
Feb 11, 2002 | 5.940 | 6.032 | 5.871 | 5.992 | 1,808,332 | +0.05(+0.88%) |
Feb 08, 2002 | 5.940 | 6.030 | 5.892 | 5.940 | 4,795,531 | -0.13(-2.15%) |
Feb 07, 2002 | 6.130 | 6.163 | 6.063 | 6.071 | 2,291,819 | -0.06(-0.97%) |
Feb 06, 2002 | 6.165 | 6.198 | 6.088 | 6.130 | 3,012,736 | -0.03(-0.42%) |
Feb 05, 2002 | 6.121 | 6.171 | 6.065 | 6.156 | 2,850,538 | +0.07(+1.17%) |
Feb 04, 2002 | 6.143 | 6.150 | 6.071 | 6.085 | 1,806,951 | -0.07(-1.15%) |