Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.931 | 6.074 | 5.922 | 6.074 | 129,675 | +0.01(+0.14%) |
May 28, 2002 | 6.032 | 6.142 | 5.914 | 6.066 | 165,946 | +0.07(+1.13%) |
May 27, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,177 | +0.00(+0.00%) |
May 24, 2002 | 5.990 | 6.040 | 5.973 | 5.998 | 118,177 | +0.05(+0.85%) |
May 23, 2002 | 6.074 | 6.159 | 5.872 | 5.948 | 146,625 | -0.07(-1.12%) |
May 22, 2002 | 6.226 | 6.226 | 5.990 | 6.015 | 32,715 | -0.14(-2.33%) |
May 21, 2002 | 6.226 | 6.260 | 6.159 | 6.159 | 113,673 | -0.03(-0.41%) |
May 20, 2002 | 6.623 | 6.648 | 5.906 | 6.184 | 325,729 | -0.52(-7.80%) |
May 17, 2002 | 7.044 | 7.044 | 6.639 | 6.707 | 83,802 | -0.34(-4.79%) |
May 16, 2002 | 7.340 | 7.340 | 6.707 | 7.044 | 254,609 | -0.35(-4.68%) |
May 15, 2002 | 7.424 | 7.508 | 7.298 | 7.390 | 65,074 | -0.12(-1.57%) |
May 14, 2002 | 7.551 | 7.635 | 7.424 | 7.508 | 163,101 | -0.09(-1.22%) |
May 13, 2002 | 7.517 | 7.627 | 7.424 | 7.601 | 253,068 | +0.00(+0.00%) |
May 10, 2002 | 7.593 | 7.635 | 7.508 | 7.601 | 32,833 | +0.01(+0.11%) |
May 09, 2002 | 7.593 | 7.719 | 7.424 | 7.593 | 57,251 | +0.03(+0.33%) |
May 08, 2002 | 7.593 | 7.719 | 7.525 | 7.567 | 168,791 | -0.04(-0.55%) |
May 07, 2002 | 7.551 | 7.635 | 7.525 | 7.610 | 211,700 | +0.06(+0.78%) |
May 06, 2002 | 7.382 | 7.635 | 7.340 | 7.551 | 262,076 | -0.11(-1.43%) |
May 03, 2002 | 7.677 | 7.702 | 7.508 | 7.660 | 150,181 | +0.00(+0.00%) |
May 02, 2002 | 7.424 | 7.669 | 7.424 | 7.660 | 145,440 | +0.31(+4.25%) |
May 01, 2002 | 6.960 | 7.382 | 6.960 | 7.348 | 166,420 | +0.47(+6.87%) |
Apr 30, 2002 | 7.002 | 7.188 | 6.876 | 6.876 | 105,731 | -0.06(-0.85%) |
Apr 29, 2002 | 6.876 | 7.078 | 6.791 | 6.935 | 159,071 | +0.08(+1.11%) |
Apr 26, 2002 | 6.479 | 6.985 | 6.454 | 6.859 | 1,777,997 | +0.41(+6.41%) |
Apr 25, 2002 | 6.454 | 6.496 | 6.386 | 6.445 | 187,756 | -0.05(-0.78%) |
Apr 24, 2002 | 6.665 | 6.758 | 6.496 | 6.496 | 77,283 | -0.16(-2.41%) |
Apr 23, 2002 | 6.462 | 6.749 | 6.454 | 6.656 | 61,874 | +0.21(+3.27%) |
Apr 22, 2002 | 6.496 | 6.572 | 6.370 | 6.445 | 201,743 | -0.13(-2.05%) |
Apr 19, 2002 | 6.538 | 6.724 | 6.513 | 6.580 | 265,869 | +0.04(+0.65%) |
Apr 18, 2002 | 6.935 | 6.960 | 6.496 | 6.538 | 189,297 | -0.34(-4.91%) |
Apr 17, 2002 | 6.834 | 6.918 | 6.834 | 6.876 | 210,396 | +0.05(+0.74%) |
Apr 16, 2002 | 6.454 | 6.918 | 6.454 | 6.825 | 355,955 | +0.46(+7.15%) |
Apr 15, 2002 | 6.159 | 6.370 | 6.159 | 6.370 | 118,177 | +0.20(+3.28%) |
Apr 12, 2002 | 6.159 | 6.243 | 6.116 | 6.167 | 38,049 | +0.08(+1.39%) |
Apr 11, 2002 | 6.159 | 6.243 | 6.074 | 6.083 | 51,206 | -0.08(-1.37%) |
Apr 10, 2002 | 5.931 | 6.167 | 5.906 | 6.167 | 169,028 | +0.15(+2.52%) |
Apr 09, 2002 | 5.813 | 6.032 | 5.762 | 6.015 | 178,866 | +0.20(+3.48%) |
Apr 08, 2002 | 5.695 | 5.821 | 5.526 | 5.813 | 30,937 | +0.08(+1.47%) |
Apr 05, 2002 | 5.695 | 5.737 | 5.652 | 5.728 | 201,150 | +0.01(+0.15%) |
Apr 04, 2002 | 5.652 | 5.737 | 5.442 | 5.720 | 178,155 | +0.07(+1.19%) |
Apr 03, 2002 | 5.484 | 5.737 | 5.416 | 5.652 | 52,747 | +0.08(+1.52%) |
Apr 02, 2002 | 5.315 | 5.627 | 5.146 | 5.568 | 223,197 | +0.29(+5.43%) |
Apr 01, 2002 | 5.273 | 5.357 | 5.062 | 5.281 | 319,446 | -0.10(-1.88%) |
Mar 29, 2002 | 5.484 | 5.526 | 5.315 | 5.382 | 94,470 | +0.00(+0.00%) |
Mar 28, 2002 | 5.484 | 5.526 | 5.315 | 5.382 | 94,470 | -0.02(-0.31%) |
Mar 27, 2002 | 4.935 | 5.560 | 4.935 | 5.399 | 121,615 | +0.42(+8.47%) |
Mar 26, 2002 | 4.809 | 5.062 | 4.724 | 4.978 | 57,370 | +0.13(+2.61%) |
Mar 25, 2002 | 4.556 | 5.020 | 4.471 | 4.851 | 44,212 | +0.30(+6.48%) |
Mar 22, 2002 | 4.556 | 4.724 | 4.471 | 4.556 | 28,685 | +0.00(+0.00%) |
Mar 21, 2002 | 4.336 | 4.556 | 4.260 | 4.556 | 20,980 | +0.22(+5.06%) |
Mar 20, 2002 | 4.260 | 4.336 | 4.260 | 4.336 | 9,008 | +0.08(+1.78%) |
Mar 19, 2002 | 4.218 | 4.260 | 4.218 | 4.260 | 20,743 | -0.03(-0.79%) |
Mar 18, 2002 | 4.260 | 4.294 | 4.218 | 4.294 | 7,823 | -0.02(-0.39%) |
Mar 15, 2002 | 4.387 | 4.429 | 4.260 | 4.311 | 18,372 | -0.03(-0.78%) |
Mar 14, 2002 | 4.193 | 4.345 | 4.176 | 4.345 | 29,396 | +0.13(+3.00%) |
Mar 13, 2002 | 4.193 | 4.218 | 4.176 | 4.218 | 196,053 | +0.03(+0.81%) |
Mar 12, 2002 | 4.050 | 4.201 | 4.016 | 4.184 | 37,575 | +0.11(+2.69%) |
Mar 11, 2002 | 4.092 | 4.176 | 4.050 | 4.075 | 26,907 | -0.06(-1.43%) |
Mar 08, 2002 | 4.050 | 4.218 | 4.050 | 4.134 | 46,346 | +0.00(+0.00%) |
Mar 07, 2002 | 4.050 | 4.201 | 4.050 | 4.134 | 11,379 | +0.08(+2.08%) |
Mar 06, 2002 | 3.839 | 4.092 | 3.839 | 4.050 | 29,633 | +0.17(+4.35%) |
Mar 05, 2002 | 3.796 | 3.881 | 3.796 | 3.881 | 414,866 | +0.04(+1.10%) |
Mar 04, 2002 | 3.839 | 3.957 | 3.839 | 3.839 | 9,956 | -0.04(-1.09%) |