Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.067 | 6.140 | 6.059 | 6.084 | 285,745 | +0.01(+0.21%) |
May 28, 2002 | 6.076 | 6.100 | 6.006 | 6.071 | 317,033 | -0.00(-0.05%) |
May 27, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 256,949 | +0.00(+0.00%) |
May 24, 2002 | 6.100 | 6.140 | 6.059 | 6.074 | 252,796 | -0.02(-0.29%) |
May 23, 2002 | 6.019 | 6.108 | 5.974 | 6.092 | 304,019 | +0.08(+1.31%) |
May 22, 2002 | 5.971 | 6.055 | 5.971 | 6.013 | 305,681 | +0.05(+0.81%) |
May 21, 2002 | 6.015 | 6.043 | 5.915 | 5.965 | 289,621 | -0.05(-0.83%) |
May 20, 2002 | 6.092 | 6.092 | 6.003 | 6.015 | 186,066 | -0.06(-1.00%) |
May 17, 2002 | 6.027 | 6.076 | 5.958 | 6.076 | 170,007 | +0.06(+0.93%) |
May 16, 2002 | 6.098 | 6.116 | 6.013 | 6.019 | 311,772 | -0.08(-1.29%) |
May 15, 2002 | 6.003 | 6.132 | 5.994 | 6.098 | 288,514 | +0.09(+1.58%) |
May 14, 2002 | 5.883 | 6.003 | 5.867 | 6.003 | 205,448 | +0.11(+1.91%) |
May 13, 2002 | 5.771 | 5.923 | 5.732 | 5.891 | 376,563 | +0.12(+2.09%) |
May 10, 2002 | 5.971 | 5.971 | 5.754 | 5.771 | 351,644 | -0.20(-3.36%) |
May 09, 2002 | 6.035 | 6.051 | 5.963 | 5.971 | 52,442,024 | -0.00(-0.08%) |
May 08, 2002 | 5.899 | 5.978 | 5.899 | 5.976 | 319,802 | +0.09(+1.56%) |
May 07, 2002 | 5.899 | 5.954 | 5.883 | 5.885 | 367,980 | -0.03(-0.52%) |
May 06, 2002 | 5.939 | 5.976 | 5.822 | 5.915 | 976,296 | -0.02(-0.38%) |
May 03, 2002 | 5.973 | 6.011 | 5.795 | 5.937 | 819,856 | -0.03(-0.48%) |
May 02, 2002 | 5.846 | 5.974 | 5.822 | 5.966 | 775,278 | +0.13(+2.23%) |
May 01, 2002 | 5.827 | 5.851 | 5.763 | 5.836 | 1,070,991 | +0.06(+1.11%) |
Apr 30, 2002 | 5.763 | 5.795 | 5.714 | 5.772 | 4,839,950 | -0.08(-1.34%) |
Apr 29, 2002 | 6.035 | 6.084 | 5.835 | 5.851 | 2,824,227 | -0.23(-3.83%) |
Apr 26, 2002 | 6.140 | 6.140 | 6.084 | 6.084 | 510,576 | -0.07(-1.17%) |
Apr 25, 2002 | 6.156 | 6.164 | 6.106 | 6.156 | 270,793 | +0.01(+0.13%) |
Apr 24, 2002 | 6.074 | 6.204 | 6.074 | 6.148 | 182,744 | +0.05(+0.82%) |
Apr 23, 2002 | 6.106 | 6.132 | 6.058 | 6.098 | 288,514 | -0.01(-0.13%) |
Apr 22, 2002 | 6.124 | 6.124 | 6.067 | 6.106 | 168,622 | -0.04(-0.68%) |
Apr 19, 2002 | 6.164 | 6.177 | 6.087 | 6.148 | 176,098 | -0.02(-0.34%) |
Apr 18, 2002 | 6.215 | 6.215 | 6.164 | 6.169 | 547,678 | -0.04(-0.65%) |
Apr 17, 2002 | 6.257 | 6.262 | 6.209 | 6.209 | 342,506 | -0.04(-0.69%) |
Apr 16, 2002 | 6.236 | 6.324 | 6.220 | 6.252 | 491,747 | -0.01(-0.13%) |
Apr 15, 2002 | 6.262 | 6.275 | 6.196 | 6.260 | 157,824 | +0.00(+0.00%) |
Apr 12, 2002 | 6.292 | 6.292 | 6.228 | 6.260 | 440,247 | -0.02(-0.31%) |
Apr 11, 2002 | 6.337 | 6.337 | 6.244 | 6.279 | 314,541 | -0.08(-1.26%) |
Apr 10, 2002 | 6.212 | 6.366 | 6.164 | 6.360 | 311,495 | +0.06(+0.94%) |
Apr 09, 2002 | 6.310 | 6.310 | 6.260 | 6.300 | 202,679 | -0.01(-0.15%) |
Apr 08, 2002 | 6.172 | 6.313 | 6.159 | 6.310 | 178,590 | +0.11(+1.84%) |
Apr 05, 2002 | 6.260 | 6.292 | 6.196 | 6.196 | 111,307 | -0.04(-0.72%) |
Apr 04, 2002 | 6.124 | 6.255 | 6.095 | 6.241 | 212,093 | +0.11(+1.78%) |
Apr 03, 2002 | 6.140 | 6.220 | 6.108 | 6.132 | 221,784 | +0.00(+0.00%) |
Apr 02, 2002 | 6.112 | 6.204 | 6.043 | 6.132 | 229,814 | +0.01(+0.21%) |
Apr 01, 2002 | 5.955 | 6.212 | 5.872 | 6.119 | 273,839 | +0.18(+3.03%) |
Mar 29, 2002 | 5.995 | 6.043 | 5.939 | 5.939 | 830,655 | +0.00(+0.00%) |
Mar 28, 2002 | 5.995 | 6.043 | 5.939 | 5.939 | 139,273 | -0.04(-0.67%) |
Mar 27, 2002 | 6.019 | 6.029 | 5.926 | 5.979 | 281,868 | -0.03(-0.53%) |
Mar 26, 2002 | 6.076 | 6.096 | 5.971 | 6.011 | 163,915 | -0.08(-1.32%) |
Mar 25, 2002 | 6.143 | 6.188 | 6.092 | 6.092 | 264,425 | -0.05(-0.86%) |
Mar 22, 2002 | 6.177 | 6.244 | 6.132 | 6.145 | 278,269 | -0.05(-0.83%) |
Mar 21, 2002 | 6.140 | 6.201 | 6.140 | 6.196 | 494,516 | +0.05(+0.89%) |
Mar 20, 2002 | 6.116 | 6.156 | 6.067 | 6.141 | 533,834 | +0.01(+0.13%) |
Mar 19, 2002 | 5.979 | 6.133 | 5.968 | 6.133 | 212,093 | +0.17(+2.91%) |
Mar 18, 2002 | 5.910 | 6.005 | 5.859 | 5.960 | 146,472 | +0.06(+0.98%) |
Mar 15, 2002 | 5.779 | 5.907 | 5.779 | 5.902 | 191,881 | +0.01(+0.14%) |
Mar 14, 2002 | 5.907 | 5.915 | 5.843 | 5.894 | 387,639 | -0.01(-0.22%) |
Mar 13, 2002 | 5.730 | 5.915 | 5.730 | 5.907 | 312,880 | +0.19(+3.37%) |
Mar 12, 2002 | 5.795 | 5.795 | 5.666 | 5.714 | 170,284 | -0.09(-1.52%) |
Mar 11, 2002 | 5.995 | 5.995 | 5.746 | 5.803 | 329,770 | -0.22(-3.73%) |
Mar 08, 2002 | 5.910 | 6.053 | 5.910 | 6.027 | 173,883 | +0.12(+2.04%) |
Mar 07, 2002 | 5.867 | 5.915 | 5.844 | 5.907 | 96,909 | +0.04(+0.63%) |
Mar 06, 2002 | 5.787 | 5.880 | 5.787 | 5.870 | 216,247 | +0.09(+1.58%) |
Mar 05, 2002 | 5.891 | 5.913 | 5.779 | 5.779 | 206,279 | -0.10(-1.64%) |
Mar 04, 2002 | 5.763 | 5.875 | 5.763 | 5.875 | 301,250 | +0.11(+1.98%) |