Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 6.420 | 6.465 | 6.412 | 6.412 | 10,133 | -0.01(-0.12%) |
Apr 29, 2002 | 6.412 | 6.420 | 6.390 | 6.420 | 666 | +0.02(+0.35%) |
Apr 26, 2002 | 6.397 | 6.397 | 6.397 | 6.397 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 6.390 | 6.397 | 6.375 | 6.397 | 7,466 | +0.02(+0.35%) |
Apr 24, 2002 | 6.375 | 6.382 | 6.375 | 6.375 | 4,533 | +0.00(+0.00%) |
Apr 23, 2002 | 6.315 | 6.375 | 6.307 | 6.375 | 22,667 | +0.04(+0.71%) |
Apr 22, 2002 | 6.330 | 6.337 | 6.307 | 6.330 | 10,133 | +0.01(+0.24%) |
Apr 19, 2002 | 6.330 | 6.330 | 6.315 | 6.315 | 2,666 | +0.02(+0.24%) |
Apr 18, 2002 | 6.292 | 6.300 | 6.292 | 6.300 | 3,866 | +0.01(+0.24%) |
Apr 17, 2002 | 6.300 | 6.300 | 6.285 | 6.285 | 1,866 | -0.01(-0.24%) |
Apr 16, 2002 | 6.300 | 6.300 | 6.285 | 6.300 | 11,200 | -0.04(-0.59%) |
Apr 15, 2002 | 6.322 | 6.360 | 6.322 | 6.337 | 5,600 | -0.02(-0.35%) |
Apr 12, 2002 | 6.345 | 6.382 | 6.345 | 6.360 | 6,266 | +0.03(+0.47%) |
Apr 11, 2002 | 6.285 | 6.330 | 6.285 | 6.330 | 8,267 | +0.01(+0.24%) |
Apr 10, 2002 | 6.277 | 6.345 | 6.277 | 6.315 | 15,200 | -0.04(-0.59%) |
Apr 09, 2002 | 6.337 | 6.352 | 6.337 | 6.352 | 4,800 | +0.04(+0.71%) |
Apr 08, 2002 | 6.307 | 6.367 | 6.307 | 6.307 | 9,200 | +0.01(+0.12%) |
Apr 05, 2002 | 6.277 | 6.300 | 6.277 | 6.300 | 3,066 | +0.04(+0.60%) |
Apr 04, 2002 | 6.285 | 6.285 | 6.262 | 6.262 | 8,267 | -0.02(-0.36%) |
Apr 03, 2002 | 6.277 | 6.285 | 6.277 | 6.285 | 9,733 | +0.02(+0.36%) |
Apr 02, 2002 | 6.255 | 6.277 | 6.255 | 6.262 | 8,133 | -0.01(-0.12%) |
Apr 01, 2002 | 6.270 | 6.285 | 6.270 | 6.270 | 8,933 | +0.00(+0.00%) |
Mar 29, 2002 | 6.270 | 6.285 | 6.270 | 6.270 | 373,349 | +0.00(+0.00%) |
Mar 28, 2002 | 6.270 | 6.285 | 6.270 | 6.270 | 3,733 | +0.01(+0.12%) |
Mar 27, 2002 | 6.270 | 6.270 | 6.255 | 6.262 | 3,866 | +0.02(+0.36%) |
Mar 26, 2002 | 6.262 | 6.262 | 6.240 | 6.240 | 933 | -0.04(-0.72%) |
Mar 25, 2002 | 6.255 | 6.285 | 6.255 | 6.285 | 8,400 | +0.04(+0.60%) |
Mar 22, 2002 | 6.330 | 6.330 | 6.247 | 6.247 | 4,666 | -0.07(-1.07%) |
Mar 21, 2002 | 6.315 | 6.315 | 6.315 | 6.315 | 2,666 | -0.04(-0.71%) |
Mar 20, 2002 | 6.345 | 6.360 | 6.345 | 6.360 | 4,533 | +0.02(+0.36%) |
Mar 19, 2002 | 6.330 | 6.337 | 6.292 | 6.337 | 23,201 | -0.04(-0.71%) |
Mar 18, 2002 | 6.382 | 6.382 | 6.382 | 6.382 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 6.382 | 6.382 | 6.382 | 6.382 | 1,200 | -0.01(-0.12%) |
Mar 14, 2002 | 6.390 | 6.427 | 6.390 | 6.390 | 7,466 | -0.05(-0.70%) |
Mar 13, 2002 | 6.375 | 6.435 | 6.375 | 6.435 | 17,467 | +0.06(+0.94%) |
Mar 12, 2002 | 6.435 | 6.435 | 6.367 | 6.375 | 10,400 | -0.09(-1.39%) |
Mar 11, 2002 | 6.457 | 6.465 | 6.457 | 6.465 | 2,666 | +0.06(+0.94%) |
Mar 08, 2002 | 6.525 | 6.525 | 6.405 | 6.405 | 14,133 | -0.13(-2.06%) |
Mar 07, 2002 | 6.540 | 6.540 | 6.517 | 6.540 | 4,400 | -0.01(-0.23%) |
Mar 06, 2002 | 6.525 | 6.555 | 6.502 | 6.555 | 4,133 | +0.04(+0.58%) |
Mar 05, 2002 | 6.517 | 6.517 | 6.517 | 6.517 | 1,333 | +0.01(+0.23%) |
Mar 04, 2002 | 6.517 | 6.555 | 6.502 | 6.502 | 12,933 | -0.02(-0.34%) |
Mar 01, 2002 | 6.555 | 6.555 | 6.525 | 6.525 | 2,133 | +0.00(+0.00%) |
Feb 28, 2002 | 6.532 | 6.570 | 6.517 | 6.525 | 12,800 | -0.01(-0.11%) |
Feb 27, 2002 | 6.540 | 6.540 | 6.532 | 6.532 | 800 | +0.01(+0.23%) |
Feb 26, 2002 | 6.540 | 6.540 | 6.517 | 6.517 | 9,467 | -0.02(-0.34%) |
Feb 25, 2002 | 6.547 | 6.562 | 6.540 | 6.540 | 5,466 | -0.04(-0.57%) |
Feb 22, 2002 | 6.562 | 6.577 | 6.562 | 6.577 | 600,026 | -0.02(-0.34%) |
Feb 21, 2002 | 6.570 | 6.600 | 6.570 | 6.600 | 4,000 | +0.02(+0.34%) |
Feb 20, 2002 | 6.607 | 6.607 | 6.577 | 6.577 | 3,466 | -0.02(-0.34%) |
Feb 19, 2002 | 6.600 | 6.600 | 6.570 | 6.600 | 8,400 | +0.03(+0.46%) |
Feb 18, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 2,666 | +0.00(+0.00%) |
Feb 15, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 2,666 | +0.00(+0.00%) |
Feb 14, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 6.570 | 6.585 | 6.570 | 6.570 | 1,466 | -0.03(-0.45%) |
Feb 12, 2002 | 6.570 | 6.600 | 6.570 | 6.600 | 9,467 | +0.03(+0.46%) |
Feb 11, 2002 | 6.577 | 6.585 | 6.570 | 6.570 | 4,266 | +0.01(+0.11%) |
Feb 08, 2002 | 6.547 | 6.562 | 6.532 | 6.562 | 53,335 | -0.01(-0.11%) |
Feb 07, 2002 | 6.540 | 6.570 | 6.532 | 6.570 | 9,467 | +0.00(+0.00%) |
Feb 06, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 266 | -0.02(-0.23%) |
Feb 05, 2002 | 6.585 | 6.585 | 6.585 | 6.585 | 666 | -0.01(-0.23%) |
Feb 04, 2002 | 6.555 | 6.600 | 6.555 | 6.600 | 9,333 | +0.07(+1.03%) |