Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.504 | 6.528 | 6.454 | 6.468 | 2,557,744 | -0.20(-2.98%) |
May 28, 2002 | 6.720 | 6.727 | 6.605 | 6.667 | 2,172,468 | -0.03(-0.49%) |
May 27, 2002 | 6.670 | 6.736 | 6.670 | 6.700 | 1,904,164 | +0.00(+0.00%) |
May 24, 2002 | 6.670 | 6.736 | 6.670 | 6.700 | 1,904,164 | +0.04(+0.56%) |
May 23, 2002 | 6.626 | 6.668 | 6.533 | 6.662 | 2,010,722 | +0.05(+0.76%) |
May 22, 2002 | 6.576 | 6.619 | 6.474 | 6.612 | 2,480,342 | -0.02(-0.30%) |
May 21, 2002 | 6.668 | 6.681 | 6.547 | 6.632 | 2,312,695 | +0.00(+0.00%) |
May 20, 2002 | 6.734 | 6.734 | 6.609 | 6.632 | 1,894,792 | -0.12(-1.79%) |
May 17, 2002 | 6.661 | 6.770 | 6.661 | 6.753 | 2,798,628 | +0.09(+1.41%) |
May 16, 2002 | 6.662 | 6.696 | 6.629 | 6.660 | 1,650,784 | -0.02(-0.37%) |
May 15, 2002 | 6.554 | 6.698 | 6.531 | 6.684 | 2,419,947 | +0.07(+1.13%) |
May 14, 2002 | 6.554 | 6.621 | 6.520 | 6.609 | 1,635,165 | +0.12(+1.89%) |
May 13, 2002 | 6.432 | 6.497 | 6.379 | 6.487 | 2,081,876 | +0.06(+0.90%) |
May 10, 2002 | 6.523 | 6.554 | 6.405 | 6.429 | 3,058,255 | -0.10(-1.52%) |
May 09, 2002 | 6.576 | 6.583 | 6.446 | 6.528 | 4,046,782 | -0.14(-2.12%) |
May 08, 2002 | 6.634 | 6.691 | 6.554 | 6.670 | 3,889,201 | +0.21(+3.33%) |
May 07, 2002 | 6.482 | 6.511 | 6.410 | 6.455 | 4,668,777 | +0.05(+0.76%) |
May 06, 2002 | 6.338 | 6.593 | 6.335 | 6.406 | 6,206,061 | +0.15(+2.47%) |
May 03, 2002 | 6.360 | 6.364 | 6.197 | 6.252 | 4,510,501 | -0.06(-0.94%) |
May 02, 2002 | 6.050 | 6.376 | 6.036 | 6.311 | 12,356,588 | +0.55(+9.52%) |
May 01, 2002 | 5.762 | 5.837 | 5.690 | 5.762 | 3,570,220 | -0.02(-0.30%) |
Apr 30, 2002 | 5.651 | 5.787 | 5.651 | 5.779 | 5,462,930 | +0.13(+2.27%) |
Apr 29, 2002 | 5.798 | 5.798 | 5.632 | 5.651 | 2,151,990 | -0.16(-2.70%) |
Apr 26, 2002 | 5.827 | 5.873 | 5.804 | 5.808 | 2,117,627 | -0.02(-0.35%) |
Apr 25, 2002 | 5.899 | 5.899 | 5.787 | 5.828 | 3,009,662 | -0.13(-2.22%) |
Apr 24, 2002 | 5.899 | 6.029 | 5.850 | 5.961 | 2,853,469 | +0.02(+0.32%) |
Apr 23, 2002 | 5.906 | 5.971 | 5.834 | 5.942 | 2,889,914 | -0.01(-0.15%) |
Apr 22, 2002 | 6.014 | 6.029 | 5.870 | 5.951 | 2,781,273 | -0.08(-1.36%) |
Apr 19, 2002 | 6.021 | 6.105 | 5.949 | 6.033 | 3,929,117 | +0.01(+0.19%) |
Apr 18, 2002 | 5.726 | 6.040 | 5.704 | 6.021 | 9,278,895 | +0.20(+3.49%) |
Apr 17, 2002 | 5.942 | 6.021 | 5.779 | 5.818 | 9,961,631 | -0.22(-3.72%) |
Apr 16, 2002 | 6.324 | 6.325 | 5.958 | 6.043 | 14,186,473 | -0.36(-5.69%) |
Apr 15, 2002 | 6.467 | 6.504 | 6.376 | 6.407 | 1,615,033 | -0.06(-0.94%) |
Apr 12, 2002 | 6.479 | 6.524 | 6.425 | 6.468 | 2,325,884 | +0.00(+0.00%) |
Apr 11, 2002 | 6.576 | 6.613 | 6.468 | 6.468 | 2,964,539 | -0.12(-1.86%) |
Apr 10, 2002 | 6.508 | 6.638 | 6.508 | 6.590 | 3,047,495 | +0.08(+1.26%) |
Apr 09, 2002 | 6.454 | 6.544 | 6.376 | 6.508 | 3,267,206 | +0.07(+1.10%) |
Apr 08, 2002 | 6.425 | 6.510 | 6.410 | 6.438 | 3,843,384 | -0.01(-0.18%) |
Apr 05, 2002 | 6.338 | 6.482 | 6.338 | 6.449 | 3,213,407 | +0.17(+2.66%) |
Apr 04, 2002 | 6.268 | 6.382 | 6.268 | 6.282 | 4,764,228 | +0.01(+0.23%) |
Apr 03, 2002 | 6.281 | 6.370 | 6.245 | 6.268 | 6,415,013 | +0.10(+1.54%) |
Apr 02, 2002 | 6.137 | 6.209 | 6.086 | 6.173 | 2,256,118 | -0.03(-0.51%) |
Apr 01, 2002 | 6.367 | 6.367 | 6.180 | 6.204 | 4,730,213 | -0.20(-3.10%) |
Mar 29, 2002 | 6.410 | 6.472 | 6.353 | 6.403 | 3,126,633 | +0.00(+0.00%) |
Mar 28, 2002 | 6.410 | 6.472 | 6.353 | 6.403 | 3,126,633 | +0.03(+0.45%) |
Mar 27, 2002 | 6.340 | 6.386 | 6.294 | 6.374 | 2,725,044 | +0.04(+0.59%) |
Mar 26, 2002 | 6.338 | 6.485 | 6.311 | 6.337 | 3,614,302 | -0.00(-0.05%) |
Mar 25, 2002 | 6.497 | 6.500 | 6.340 | 6.340 | 3,262,347 | -0.18(-2.70%) |
Mar 22, 2002 | 6.425 | 6.543 | 6.367 | 6.516 | 4,388,671 | +0.08(+1.19%) |
Mar 21, 2002 | 6.360 | 6.446 | 6.237 | 6.439 | 4,378,952 | +0.05(+0.81%) |
Mar 20, 2002 | 6.389 | 6.435 | 6.347 | 6.387 | 5,776,010 | -0.02(-0.31%) |
Mar 19, 2002 | 6.346 | 6.410 | 6.338 | 6.407 | 7,770,419 | +0.01(+0.18%) |
Mar 18, 2002 | 6.540 | 6.583 | 6.187 | 6.396 | 10,787,023 | -0.13(-2.01%) |
Mar 15, 2002 | 6.776 | 6.840 | 6.510 | 6.527 | 8,297,310 | -0.25(-3.68%) |
Mar 14, 2002 | 6.770 | 6.821 | 6.720 | 6.776 | 3,049,925 | +0.01(+0.19%) |
Mar 13, 2002 | 6.703 | 6.799 | 6.667 | 6.763 | 3,571,609 | +0.06(+0.90%) |
Mar 12, 2002 | 6.691 | 6.755 | 6.603 | 6.703 | 3,338,708 | -0.00(-0.04%) |
Mar 11, 2002 | 6.606 | 6.733 | 6.606 | 6.706 | 5,366,091 | +0.00(+0.00%) |
Mar 08, 2002 | 6.864 | 6.951 | 6.507 | 6.706 | 9,295,208 | -0.12(-1.79%) |
Mar 07, 2002 | 7.131 | 7.132 | 6.802 | 6.828 | 7,010,975 | -0.30(-4.15%) |
Mar 06, 2002 | 7.148 | 7.181 | 7.090 | 7.123 | 4,109,259 | -0.02(-0.32%) |
Mar 05, 2002 | 7.260 | 7.283 | 7.142 | 7.146 | 3,247,075 | -0.10(-1.41%) |
Mar 04, 2002 | 7.239 | 7.301 | 7.203 | 7.249 | 5,200,527 | +0.05(+0.64%) |