Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.909 | 5.909 | 5.880 | 5.909 | 101,802 | -0.01(-0.16%) |
May 28, 2002 | 6.101 | 6.101 | 5.898 | 5.919 | 144,873 | -0.18(-2.98%) |
May 27, 2002 | 6.187 | 6.187 | 6.072 | 6.101 | 113,288 | +0.00(+0.00%) |
May 24, 2002 | 6.187 | 6.187 | 6.072 | 6.101 | 109,372 | -0.08(-1.24%) |
May 23, 2002 | 6.235 | 6.235 | 6.130 | 6.177 | 313,239 | -0.06(-0.89%) |
May 22, 2002 | 6.302 | 6.302 | 6.187 | 6.233 | 178,546 | -0.03(-0.49%) |
May 21, 2002 | 6.321 | 6.334 | 6.229 | 6.264 | 121,119 | -0.04(-0.67%) |
May 20, 2002 | 6.321 | 6.321 | 6.244 | 6.306 | 8,300,839 | -0.01(-0.21%) |
May 17, 2002 | 6.302 | 6.321 | 6.206 | 6.319 | 82,486 | +0.02(+0.27%) |
May 16, 2002 | 6.426 | 6.426 | 6.254 | 6.302 | 101,280 | -0.09(-1.47%) |
May 15, 2002 | 6.388 | 6.465 | 6.331 | 6.396 | 108,850 | +0.03(+0.42%) |
May 14, 2002 | 6.197 | 6.394 | 6.177 | 6.369 | 133,909 | +0.20(+3.26%) |
May 13, 2002 | 6.158 | 6.264 | 6.089 | 6.168 | 96,582 | +0.03(+0.47%) |
May 10, 2002 | 6.206 | 6.244 | 6.116 | 6.139 | 138,869 | -0.04(-0.68%) |
May 09, 2002 | 6.457 | 6.457 | 6.181 | 6.181 | 157,663 | -0.28(-4.33%) |
May 08, 2002 | 6.417 | 6.495 | 6.417 | 6.461 | 108,850 | +0.02(+0.36%) |
May 07, 2002 | 6.484 | 6.560 | 6.417 | 6.438 | 120,597 | -0.01(-0.12%) |
May 06, 2002 | 6.436 | 6.493 | 6.417 | 6.446 | 147,222 | +0.00(+0.00%) |
May 03, 2002 | 6.244 | 6.459 | 6.206 | 6.446 | 137,042 | +0.21(+3.38%) |
May 02, 2002 | 6.034 | 6.264 | 6.018 | 6.235 | 145,134 | +0.20(+3.33%) |
May 01, 2002 | 6.149 | 6.149 | 5.986 | 6.034 | 171,498 | -0.14(-2.33%) |
Apr 30, 2002 | 5.861 | 6.177 | 5.861 | 6.177 | 155,314 | +0.36(+6.12%) |
Apr 29, 2002 | 5.746 | 5.863 | 5.743 | 5.821 | 108,328 | -0.01(-0.16%) |
Apr 26, 2002 | 5.699 | 5.880 | 5.699 | 5.831 | 127,906 | -0.10(-1.74%) |
Apr 25, 2002 | 5.879 | 5.976 | 5.879 | 5.934 | 96,321 | +0.05(+0.88%) |
Apr 24, 2002 | 5.919 | 6.034 | 5.880 | 5.882 | 109,111 | -0.02(-0.36%) |
Apr 23, 2002 | 5.762 | 5.932 | 5.760 | 5.903 | 74,655 | +0.14(+2.46%) |
Apr 22, 2002 | 5.928 | 5.928 | 5.718 | 5.762 | 137,042 | -0.13(-2.21%) |
Apr 19, 2002 | 5.804 | 5.982 | 5.708 | 5.892 | 203,866 | +0.09(+1.52%) |
Apr 18, 2002 | 6.024 | 6.126 | 5.775 | 5.804 | 185,855 | -0.16(-2.73%) |
Apr 17, 2002 | 5.909 | 5.969 | 5.909 | 5.967 | 112,244 | +0.04(+0.61%) |
Apr 16, 2002 | 5.693 | 5.938 | 5.689 | 5.930 | 114,854 | +0.21(+3.61%) |
Apr 15, 2002 | 5.890 | 5.919 | 5.670 | 5.723 | 421,045 | -0.14(-2.32%) |
Apr 12, 2002 | 5.748 | 5.859 | 5.748 | 5.859 | 211,697 | +0.11(+1.93%) |
Apr 11, 2002 | 5.746 | 5.827 | 5.746 | 5.748 | 147,744 | +0.02(+0.33%) |
Apr 10, 2002 | 5.517 | 5.729 | 5.517 | 5.729 | 164,711 | +0.18(+3.32%) |
Apr 09, 2002 | 5.430 | 5.555 | 5.421 | 5.545 | 123,468 | +0.07(+1.22%) |
Apr 08, 2002 | 5.363 | 5.478 | 5.354 | 5.478 | 110,938 | +0.07(+1.24%) |
Apr 05, 2002 | 5.354 | 5.436 | 5.329 | 5.411 | 263,382 | +0.09(+1.62%) |
Apr 04, 2002 | 5.365 | 5.365 | 5.300 | 5.325 | 52,206 | -0.04(-0.75%) |
Apr 03, 2002 | 5.373 | 5.402 | 5.344 | 5.365 | 348,478 | +0.01(+0.21%) |
Apr 02, 2002 | 5.268 | 5.382 | 5.268 | 5.354 | 211,958 | +0.06(+1.09%) |
Apr 01, 2002 | 5.285 | 5.363 | 5.285 | 5.296 | 296,272 | +0.01(+0.22%) |
Mar 29, 2002 | 5.229 | 5.335 | 5.200 | 5.285 | 138,347 | +0.00(+0.00%) |
Mar 28, 2002 | 5.229 | 5.335 | 5.200 | 5.285 | 138,347 | +0.07(+1.32%) |
Mar 27, 2002 | 5.133 | 5.245 | 5.128 | 5.216 | 58,471 | +0.08(+1.60%) |
Mar 26, 2002 | 5.124 | 5.153 | 5.064 | 5.133 | 80,659 | -0.02(-0.37%) |
Mar 25, 2002 | 5.210 | 5.231 | 5.124 | 5.153 | 60,298 | -0.04(-0.70%) |
Mar 22, 2002 | 5.210 | 5.268 | 5.114 | 5.189 | 72,828 | -0.00(-0.04%) |
Mar 21, 2002 | 5.166 | 5.191 | 5.155 | 5.191 | 81,703 | +0.04(+0.78%) |
Mar 20, 2002 | 5.172 | 5.183 | 5.107 | 5.151 | 34,456 | -0.02(-0.41%) |
Mar 19, 2002 | 5.172 | 5.172 | 5.164 | 5.172 | 54,033 | +0.00(+0.00%) |
Mar 18, 2002 | 5.168 | 5.185 | 5.126 | 5.172 | 59,776 | +0.01(+0.19%) |
Mar 15, 2002 | 4.999 | 5.172 | 4.999 | 5.162 | 124,773 | +0.07(+1.47%) |
Mar 14, 2002 | 5.001 | 5.158 | 4.994 | 5.087 | 104,152 | +0.09(+1.72%) |
Mar 13, 2002 | 5.124 | 5.124 | 4.990 | 5.001 | 65,519 | -0.17(-3.22%) |
Mar 12, 2002 | 5.151 | 5.176 | 5.147 | 5.168 | 59,515 | -0.00(-0.04%) |
Mar 11, 2002 | 5.047 | 5.172 | 5.042 | 5.170 | 49,074 | -0.00(-0.04%) |
Mar 08, 2002 | 5.206 | 5.241 | 5.172 | 5.172 | 224,749 | -0.03(-0.66%) |
Mar 07, 2002 | 5.191 | 5.206 | 5.057 | 5.206 | 71,261 | -0.01(-0.11%) |
Mar 06, 2002 | 5.038 | 5.229 | 5.030 | 5.212 | 106,501 | +0.18(+3.66%) |
Mar 05, 2002 | 5.053 | 5.053 | 4.961 | 5.028 | 154,009 | -0.02(-0.49%) |
Mar 04, 2002 | 5.066 | 5.082 | 5.049 | 5.053 | 74,394 | -0.01(-0.26%) |