Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.554 | 6.602 | 6.526 | 6.526 | 25,910 | +0.09(+1.33%) |
May 28, 2002 | 6.418 | 6.474 | 6.418 | 6.440 | 160,006 | +0.02(+0.34%) |
May 27, 2002 | 6.408 | 6.442 | 6.408 | 6.418 | 29,546 | +0.00(+0.00%) |
May 24, 2002 | 6.408 | 6.442 | 6.408 | 6.418 | 29,546 | +0.00(+0.07%) |
May 23, 2002 | 6.409 | 6.457 | 6.408 | 6.414 | 18,182 | -0.01(-0.17%) |
May 22, 2002 | 6.408 | 6.431 | 6.407 | 6.425 | 42,274 | +0.02(+0.26%) |
May 21, 2002 | 6.423 | 6.483 | 6.407 | 6.408 | 32,274 | -0.01(-0.17%) |
May 20, 2002 | 6.488 | 6.488 | 6.407 | 6.419 | 25,001 | -0.07(-1.15%) |
May 17, 2002 | 6.521 | 6.521 | 6.336 | 6.494 | 265,010 | -0.03(-0.40%) |
May 16, 2002 | 6.343 | 6.545 | 6.343 | 6.521 | 30,910 | -0.07(-1.12%) |
May 15, 2002 | 6.359 | 6.594 | 6.359 | 6.594 | 54,093 | +0.04(+0.65%) |
May 14, 2002 | 6.407 | 6.594 | 6.360 | 6.551 | 43,183 | +0.14(+2.25%) |
May 13, 2002 | 6.444 | 6.445 | 6.379 | 6.407 | 18,182 | -0.05(-0.72%) |
May 10, 2002 | 6.480 | 6.593 | 6.345 | 6.453 | 59,093 | -0.09(-1.40%) |
May 09, 2002 | 6.585 | 6.593 | 6.482 | 6.545 | 50,456 | -0.03(-0.41%) |
May 08, 2002 | 6.545 | 6.594 | 6.511 | 6.572 | 142,733 | +0.05(+0.78%) |
May 07, 2002 | 6.519 | 6.554 | 6.519 | 6.522 | 84,548 | -0.03(-0.49%) |
May 06, 2002 | 6.549 | 6.591 | 6.495 | 6.553 | 74,093 | +0.04(+0.56%) |
May 03, 2002 | 6.417 | 6.572 | 6.417 | 6.517 | 123,641 | +0.13(+2.05%) |
May 02, 2002 | 6.195 | 6.482 | 6.195 | 6.386 | 152,733 | +0.14(+2.31%) |
May 01, 2002 | 6.215 | 6.275 | 6.211 | 6.242 | 57,275 | +0.03(+0.48%) |
Apr 30, 2002 | 6.027 | 6.213 | 6.022 | 6.213 | 136,369 | +0.19(+3.08%) |
Apr 29, 2002 | 6.008 | 6.044 | 6.008 | 6.027 | 9,091 | +0.02(+0.33%) |
Apr 26, 2002 | 6.000 | 6.044 | 6.000 | 6.007 | 5,454 | -0.04(-0.71%) |
Apr 25, 2002 | 5.940 | 5.989 | 5.940 | 6.050 | 29,546 | +0.08(+1.40%) |
Apr 24, 2002 | 5.918 | 5.966 | 5.918 | 5.966 | 20,455 | +0.02(+0.35%) |
Apr 23, 2002 | 5.957 | 5.994 | 5.888 | 5.945 | 54,093 | -0.02(-0.26%) |
Apr 22, 2002 | 5.923 | 5.967 | 5.922 | 5.961 | 45,001 | -0.02(-0.26%) |
Apr 19, 2002 | 5.971 | 5.995 | 5.912 | 5.976 | 21,819 | +0.10(+1.65%) |
Apr 18, 2002 | 5.995 | 5.995 | 5.879 | 5.879 | 8,636 | -0.11(-1.78%) |
Apr 17, 2002 | 5.995 | 5.995 | 5.922 | 5.986 | 23,182 | -0.01(-0.15%) |
Apr 16, 2002 | 5.913 | 5.995 | 5.803 | 5.995 | 47,274 | +0.07(+1.11%) |
Apr 15, 2002 | 5.973 | 6.010 | 5.918 | 5.929 | 27,273 | -0.03(-0.44%) |
Apr 12, 2002 | 5.912 | 5.995 | 5.912 | 5.955 | 50,456 | +0.02(+0.25%) |
Apr 11, 2002 | 6.000 | 6.028 | 5.925 | 5.940 | 17,728 | -0.06(-0.98%) |
Apr 10, 2002 | 5.908 | 5.999 | 5.890 | 5.999 | 14,546 | +0.09(+1.54%) |
Apr 09, 2002 | 5.895 | 5.962 | 5.859 | 5.908 | 55,002 | +0.04(+0.66%) |
Apr 08, 2002 | 5.912 | 5.912 | 5.859 | 5.869 | 8,636 | +0.00(+0.04%) |
Apr 05, 2002 | 5.874 | 5.939 | 5.867 | 5.867 | 2,727 | -0.04(-0.67%) |
Apr 04, 2002 | 5.962 | 5.962 | 5.867 | 5.907 | 27,273 | -0.05(-0.87%) |
Apr 03, 2002 | 5.912 | 5.995 | 5.912 | 5.958 | 10,909 | +0.06(+0.97%) |
Apr 02, 2002 | 5.903 | 5.903 | 5.861 | 5.901 | 22,273 | +0.02(+0.32%) |
Apr 01, 2002 | 5.896 | 5.934 | 5.883 | 5.883 | 20,455 | -0.02(-0.41%) |
Mar 29, 2002 | 5.912 | 5.912 | 5.869 | 5.907 | 10,909 | +0.00(+0.00%) |
Mar 28, 2002 | 5.912 | 5.912 | 5.869 | 5.907 | 10,909 | -0.06(-1.01%) |
Mar 27, 2002 | 5.940 | 5.967 | 5.936 | 5.967 | 26,819 | +0.03(+0.46%) |
Mar 26, 2002 | 5.830 | 5.940 | 5.830 | 5.940 | 41,819 | +0.10(+1.79%) |
Mar 25, 2002 | 5.874 | 5.880 | 5.835 | 5.835 | 50,911 | -0.04(-0.66%) |
Mar 22, 2002 | 5.917 | 5.917 | 5.830 | 5.874 | 27,728 | -0.03(-0.47%) |
Mar 21, 2002 | 5.877 | 5.951 | 5.800 | 5.901 | 89,094 | +0.02(+0.41%) |
Mar 20, 2002 | 5.863 | 5.879 | 5.835 | 5.877 | 45,001 | -0.01(-0.22%) |
Mar 19, 2002 | 5.803 | 5.912 | 5.787 | 5.890 | 73,184 | +0.06(+1.04%) |
Mar 18, 2002 | 5.879 | 5.879 | 5.748 | 5.830 | 26,819 | -0.02(-0.36%) |
Mar 15, 2002 | 5.788 | 5.874 | 5.742 | 5.851 | 64,548 | +0.01(+0.17%) |
Mar 14, 2002 | 5.780 | 5.841 | 5.721 | 5.841 | 82,276 | +0.06(+1.12%) |
Mar 13, 2002 | 5.692 | 5.786 | 5.668 | 5.776 | 43,638 | +0.09(+1.66%) |
Mar 12, 2002 | 5.647 | 5.681 | 5.646 | 5.681 | 41,365 | +0.04(+0.76%) |
Mar 11, 2002 | 5.600 | 5.646 | 5.599 | 5.638 | 57,275 | -0.02(-0.31%) |
Mar 08, 2002 | 5.714 | 5.714 | 5.583 | 5.656 | 60,002 | -0.06(-1.12%) |
Mar 07, 2002 | 5.502 | 5.830 | 5.502 | 5.720 | 99,094 | +0.22(+4.00%) |
Mar 06, 2002 | 5.500 | 5.543 | 5.451 | 5.500 | 60,457 | +0.03(+0.58%) |
Mar 05, 2002 | 5.489 | 5.505 | 5.421 | 5.468 | 33,183 | -0.02(-0.38%) |
Mar 04, 2002 | 5.472 | 5.494 | 5.445 | 5.489 | 30,001 | +0.03(+0.50%) |
Mar 01, 2002 | 5.472 | 5.493 | 5.433 | 5.461 | 61,820 | -0.02(-0.31%) |
Feb 28, 2002 | 5.472 | 5.499 | 5.472 | 5.478 | 11,364 | +0.00(+0.04%) |
Feb 27, 2002 | 5.483 | 5.516 | 5.438 | 5.476 | 43,638 | -0.01(-0.22%) |
Feb 26, 2002 | 5.467 | 5.494 | 5.423 | 5.488 | 38,637 | +0.02(+0.40%) |
Feb 25, 2002 | 5.416 | 5.467 | 5.412 | 5.466 | 105,913 | -0.02(-0.40%) |
Feb 22, 2002 | 5.445 | 5.488 | 5.423 | 5.488 | 20,455 | +0.04(+0.69%) |
Feb 21, 2002 | 5.445 | 5.500 | 5.414 | 5.450 | 65,002 | -0.04(-0.70%) |
Feb 20, 2002 | 5.406 | 5.489 | 5.401 | 5.489 | 11,364 | +0.09(+1.63%) |
Feb 19, 2002 | 5.417 | 5.444 | 5.347 | 5.401 | 17,273 | -0.03(-0.53%) |
Feb 18, 2002 | 5.319 | 5.463 | 5.319 | 5.430 | 28,637 | +0.00(+0.00%) |
Feb 15, 2002 | 5.319 | 5.463 | 5.319 | 5.430 | 28,637 | +0.02(+0.43%) |
Feb 14, 2002 | 5.445 | 5.494 | 5.368 | 5.406 | 46,820 | -0.04(-0.71%) |
Feb 13, 2002 | 5.335 | 5.445 | 5.280 | 5.445 | 271,374 | +0.05(+1.02%) |
Feb 12, 2002 | 5.274 | 5.395 | 5.274 | 5.390 | 24,546 | +0.10(+1.87%) |
Feb 11, 2002 | 5.252 | 5.307 | 5.248 | 5.291 | 42,729 | -0.02(-0.33%) |
Feb 08, 2002 | 5.197 | 5.311 | 5.154 | 5.308 | 52,729 | +0.14(+2.68%) |
Feb 07, 2002 | 5.181 | 5.183 | 5.150 | 5.170 | 9,545 | +0.01(+0.11%) |
Feb 06, 2002 | 5.150 | 5.183 | 5.148 | 5.164 | 19,091 | -0.01(-0.11%) |
Feb 05, 2002 | 5.153 | 5.170 | 5.148 | 5.170 | 16,364 | +0.02(+0.32%) |
Feb 04, 2002 | 5.174 | 5.179 | 5.153 | 5.153 | 37,728 | -0.02(-0.40%) |
Feb 01, 2002 | 5.121 | 5.230 | 5.118 | 5.174 | 70,457 | +0.05(+1.03%) |
Jan 31, 2002 | 5.126 | 5.126 | 5.095 | 5.121 | 123,186 | -0.00(-0.09%) |
Jan 30, 2002 | 4.895 | 5.126 | 4.895 | 5.126 | 72,730 | +0.20(+4.02%) |
Jan 29, 2002 | 4.900 | 4.944 | 4.900 | 4.928 | 50,456 | +0.01(+0.22%) |
Jan 28, 2002 | 4.884 | 4.922 | 4.867 | 4.917 | 98,640 | +0.03(+0.59%) |
Jan 25, 2002 | 4.840 | 4.895 | 4.840 | 4.888 | 95,913 | +0.01(+0.20%) |
Jan 24, 2002 | 4.840 | 4.878 | 4.840 | 4.878 | 8,182 | +0.01(+0.16%) |
Jan 23, 2002 | 4.853 | 4.895 | 4.853 | 4.871 | 59,093 | +0.03(+0.66%) |
Jan 22, 2002 | 4.887 | 4.887 | 4.838 | 4.839 | 26,364 | -0.03(-0.59%) |
Jan 21, 2002 | 4.867 | 4.895 | 4.867 | 4.867 | 20,455 | +0.00(+0.00%) |
Jan 18, 2002 | 4.867 | 4.895 | 4.867 | 4.867 | 20,455 | -0.03(-0.56%) |
Jan 17, 2002 | 4.858 | 4.895 | 4.858 | 4.895 | 10,000 | +0.03(+0.68%) |
Jan 16, 2002 | 4.873 | 4.895 | 4.856 | 4.862 | 57,729 | -0.03(-0.58%) |
Jan 15, 2002 | 4.921 | 4.944 | 4.792 | 4.890 | 173,188 | +0.03(+0.63%) |
Jan 14, 2002 | 4.819 | 4.938 | 4.785 | 4.860 | 47,274 | -0.03(-0.65%) |
Jan 11, 2002 | 4.675 | 4.895 | 4.664 | 4.891 | 220,463 | +0.25(+5.38%) |
Jan 10, 2002 | 4.750 | 4.782 | 4.642 | 4.642 | 46,820 | -0.09(-1.95%) |