Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.112 | 6.190 | 6.091 | 6.096 | 843,932 | +0.04(+0.71%) |
May 28, 2002 | 6.125 | 6.165 | 6.001 | 6.053 | 650,247 | -0.12(-1.95%) |
May 27, 2002 | 6.206 | 6.242 | 6.163 | 6.173 | 398,207 | +0.00(+0.00%) |
May 24, 2002 | 6.206 | 6.242 | 6.163 | 6.173 | 389,592 | -0.04(-0.58%) |
May 23, 2002 | 6.118 | 6.215 | 6.029 | 6.209 | 941,191 | +0.05(+0.88%) |
May 22, 2002 | 6.066 | 6.157 | 6.066 | 6.155 | 599,672 | +0.06(+1.06%) |
May 21, 2002 | 6.118 | 6.163 | 5.992 | 6.091 | 490,186 | -0.03(-0.44%) |
May 20, 2002 | 6.161 | 6.206 | 6.118 | 6.118 | 566,604 | -0.09(-1.42%) |
May 17, 2002 | 6.109 | 6.206 | 6.073 | 6.206 | 516,585 | +0.15(+2.50%) |
May 16, 2002 | 6.204 | 6.208 | 6.053 | 6.055 | 504,914 | -0.13(-2.18%) |
May 15, 2002 | 6.128 | 6.217 | 6.100 | 6.190 | 550,765 | +0.03(+0.47%) |
May 14, 2002 | 6.028 | 6.233 | 6.028 | 6.161 | 935,634 | +0.13(+2.21%) |
May 13, 2002 | 5.868 | 6.071 | 5.853 | 6.028 | 856,159 | +0.18(+3.11%) |
May 10, 2002 | 5.821 | 5.900 | 5.745 | 5.846 | 403,486 | +0.02(+0.43%) |
May 09, 2002 | 5.931 | 5.949 | 5.812 | 5.821 | 701,656 | -0.12(-1.97%) |
May 08, 2002 | 5.943 | 6.001 | 5.853 | 5.938 | 855,603 | -0.01(-0.09%) |
May 07, 2002 | 5.958 | 6.028 | 5.920 | 5.943 | 578,275 | -0.01(-0.21%) |
May 06, 2002 | 5.965 | 5.983 | 5.884 | 5.956 | 753,064 | +0.02(+0.33%) |
May 03, 2002 | 5.830 | 5.985 | 5.806 | 5.936 | 1,149,882 | +0.08(+1.32%) |
May 02, 2002 | 5.846 | 5.862 | 5.776 | 5.859 | 734,724 | +0.04(+0.77%) |
May 01, 2002 | 5.666 | 5.848 | 5.641 | 5.814 | 1,177,392 | +0.15(+2.67%) |
Apr 30, 2002 | 5.738 | 5.776 | 5.603 | 5.662 | 1,858,207 | -0.05(-0.88%) |
Apr 29, 2002 | 5.760 | 5.785 | 5.703 | 5.713 | 877,556 | -0.07(-1.24%) |
Apr 26, 2002 | 5.864 | 5.869 | 5.749 | 5.785 | 808,085 | -0.06(-0.96%) |
Apr 25, 2002 | 5.792 | 5.866 | 5.749 | 5.841 | 1,038,450 | +0.04(+0.68%) |
Apr 24, 2002 | 6.127 | 6.197 | 5.733 | 5.801 | 2,168,047 | -0.31(-5.01%) |
Apr 23, 2002 | 6.107 | 6.123 | 6.028 | 6.107 | 722,497 | +0.04(+0.59%) |
Apr 22, 2002 | 6.190 | 6.217 | 5.974 | 6.071 | 736,391 | -0.13(-2.06%) |
Apr 19, 2002 | 6.202 | 6.208 | 6.125 | 6.199 | 428,496 | +0.03(+0.41%) |
Apr 18, 2002 | 6.236 | 6.253 | 6.098 | 6.173 | 907,289 | -0.06(-1.04%) |
Apr 17, 2002 | 6.305 | 6.316 | 6.217 | 6.238 | 462,954 | -0.06(-1.03%) |
Apr 16, 2002 | 6.182 | 6.314 | 6.181 | 6.303 | 1,084,301 | +0.12(+1.98%) |
Apr 15, 2002 | 6.281 | 6.307 | 6.175 | 6.181 | 842,265 | -0.10(-1.63%) |
Apr 12, 2002 | 6.181 | 6.310 | 6.175 | 6.283 | 988,987 | +0.10(+1.69%) |
Apr 11, 2002 | 6.289 | 6.289 | 6.123 | 6.179 | 982,596 | -0.10(-1.60%) |
Apr 10, 2002 | 6.046 | 6.325 | 6.010 | 6.280 | 1,400,811 | +0.25(+4.21%) |
Apr 09, 2002 | 5.936 | 6.049 | 5.904 | 6.026 | 1,377,469 | +0.12(+1.95%) |
Apr 08, 2002 | 5.956 | 5.958 | 5.837 | 5.911 | 2,031,606 | -0.08(-1.38%) |
Apr 05, 2002 | 5.929 | 6.022 | 5.909 | 5.994 | 1,175,447 | +0.06(+0.97%) |
Apr 04, 2002 | 5.803 | 5.938 | 5.776 | 5.936 | 472,679 | +0.12(+2.04%) |
Apr 03, 2002 | 5.913 | 5.913 | 5.803 | 5.817 | 401,541 | -0.11(-1.88%) |
Apr 02, 2002 | 5.965 | 6.028 | 5.914 | 5.929 | 784,187 | -0.09(-1.55%) |
Apr 01, 2002 | 5.981 | 6.082 | 5.959 | 6.022 | 766,680 | -0.02(-0.39%) |
Mar 29, 2002 | 6.051 | 6.087 | 6.028 | 6.046 | 1,044,564 | +0.00(+0.00%) |
Mar 28, 2002 | 6.051 | 6.087 | 6.028 | 6.046 | 1,044,564 | +0.02(+0.30%) |
Mar 27, 2002 | 5.893 | 6.058 | 5.887 | 6.028 | 2,056,060 | +0.10(+1.70%) |
Mar 26, 2002 | 5.859 | 5.938 | 5.792 | 5.927 | 741,393 | +0.03(+0.49%) |
Mar 25, 2002 | 5.830 | 5.914 | 5.776 | 5.898 | 1,029,836 | +0.06(+1.08%) |
Mar 22, 2002 | 5.650 | 5.898 | 5.650 | 5.835 | 1,328,839 | +0.17(+2.92%) |
Mar 21, 2002 | 5.758 | 5.760 | 5.551 | 5.670 | 625,238 | -0.09(-1.53%) |
Mar 20, 2002 | 5.677 | 5.758 | 5.650 | 5.758 | 798,915 | +0.06(+1.14%) |
Mar 19, 2002 | 5.682 | 5.772 | 5.599 | 5.693 | 875,333 | +0.04(+0.73%) |
Mar 18, 2002 | 5.637 | 5.668 | 5.607 | 5.652 | 609,954 | +0.00(+0.03%) |
Mar 15, 2002 | 5.641 | 5.655 | 5.594 | 5.650 | 641,911 | +0.06(+1.13%) |
Mar 14, 2002 | 5.576 | 5.605 | 5.542 | 5.587 | 1,072,630 | +0.02(+0.29%) |
Mar 13, 2002 | 5.508 | 5.596 | 5.506 | 5.571 | 570,217 | +0.06(+1.18%) |
Mar 12, 2002 | 5.558 | 5.560 | 5.506 | 5.506 | 321,233 | -0.07(-1.24%) |
Mar 11, 2002 | 5.637 | 5.659 | 5.533 | 5.575 | 511,305 | -0.03(-0.56%) |
Mar 08, 2002 | 5.544 | 5.668 | 5.538 | 5.607 | 1,781,511 | +0.09(+1.66%) |
Mar 07, 2002 | 5.551 | 5.578 | 5.488 | 5.515 | 684,983 | -0.00(-0.07%) |
Mar 06, 2002 | 5.474 | 5.551 | 5.452 | 5.519 | 647,190 | +0.05(+0.85%) |
Mar 05, 2002 | 5.456 | 5.540 | 5.420 | 5.472 | 1,220,186 | +0.01(+0.26%) |
Mar 04, 2002 | 5.333 | 5.457 | 5.333 | 5.457 | 1,230,190 | +0.12(+2.29%) |