Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.776 | 6.850 | 6.693 | 6.719 | 1,046,838 | -0.04(-0.61%) |
May 28, 2002 | 6.632 | 6.760 | 6.600 | 6.760 | 2,187,535 | +0.24(+3.68%) |
May 27, 2002 | 6.613 | 6.626 | 6.482 | 6.520 | 537,080 | +0.00(+0.00%) |
May 24, 2002 | 6.613 | 6.626 | 6.482 | 6.520 | 496,617 | -0.12(-1.88%) |
May 23, 2002 | 6.425 | 6.664 | 6.409 | 6.645 | 788,205 | +0.24(+3.74%) |
May 22, 2002 | 6.616 | 6.616 | 6.354 | 6.405 | 1,507,789 | -0.19(-2.81%) |
May 21, 2002 | 6.648 | 6.667 | 6.584 | 6.591 | 1,368,252 | -0.04(-0.63%) |
May 20, 2002 | 6.664 | 6.664 | 6.559 | 6.632 | 1,358,449 | -0.03(-0.48%) |
May 17, 2002 | 6.600 | 6.664 | 6.488 | 6.664 | 1,914,719 | +0.09(+1.36%) |
May 16, 2002 | 6.696 | 6.789 | 6.552 | 6.575 | 2,739,008 | -0.10(-1.53%) |
May 15, 2002 | 6.572 | 6.712 | 6.568 | 6.677 | 1,026,189 | +0.08(+1.16%) |
May 14, 2002 | 6.552 | 6.639 | 6.453 | 6.600 | 1,781,231 | +0.11(+1.62%) |
May 13, 2002 | 6.437 | 6.540 | 6.393 | 6.495 | 809,479 | +0.06(+0.89%) |
May 10, 2002 | 6.290 | 6.520 | 6.281 | 6.437 | 1,026,189 | +0.15(+2.34%) |
May 09, 2002 | 6.246 | 6.409 | 6.246 | 6.290 | 618,007 | -0.04(-0.56%) |
May 08, 2002 | 6.233 | 6.329 | 6.108 | 6.325 | 719,375 | +0.12(+1.90%) |
May 07, 2002 | 6.153 | 6.226 | 6.076 | 6.207 | 454,485 | +0.02(+0.26%) |
May 06, 2002 | 6.249 | 6.309 | 6.175 | 6.191 | 723,338 | -0.04(-0.67%) |
May 03, 2002 | 6.233 | 6.258 | 6.201 | 6.233 | 962,782 | +0.00(+0.00%) |
May 02, 2002 | 6.217 | 6.313 | 6.198 | 6.233 | 743,570 | +0.03(+0.52%) |
May 01, 2002 | 6.297 | 6.297 | 6.182 | 6.201 | 1,329,874 | -0.13(-2.02%) |
Apr 30, 2002 | 6.105 | 6.425 | 6.057 | 6.329 | 2,483,712 | +0.32(+5.32%) |
Apr 29, 2002 | 6.073 | 6.092 | 5.977 | 6.009 | 316,825 | -0.06(-1.05%) |
Apr 26, 2002 | 6.057 | 6.156 | 6.041 | 6.073 | 425,076 | +0.01(+0.11%) |
Apr 25, 2002 | 6.083 | 6.086 | 6.009 | 6.067 | 1,401,833 | -0.02(-0.26%) |
Apr 24, 2002 | 6.143 | 6.169 | 6.063 | 6.083 | 1,029,943 | -0.04(-0.73%) |
Apr 23, 2002 | 6.105 | 6.137 | 6.038 | 6.127 | 1,319,445 | +0.02(+0.37%) |
Apr 22, 2002 | 6.089 | 6.150 | 6.073 | 6.105 | 642,202 | +0.00(+0.00%) |
Apr 19, 2002 | 6.105 | 6.118 | 6.041 | 6.105 | 1,123,802 | +0.04(+0.63%) |
Apr 18, 2002 | 6.137 | 6.153 | 6.031 | 6.067 | 945,888 | -0.04(-0.73%) |
Apr 17, 2002 | 6.198 | 6.198 | 6.108 | 6.111 | 1,027,649 | -0.09(-1.39%) |
Apr 16, 2002 | 6.182 | 6.345 | 6.182 | 6.198 | 623,639 | +0.02(+0.26%) |
Apr 15, 2002 | 6.169 | 6.265 | 6.159 | 6.182 | 1,460,025 | +0.04(+0.73%) |
Apr 12, 2002 | 6.130 | 6.146 | 6.099 | 6.137 | 999,491 | +0.01(+0.10%) |
Apr 11, 2002 | 6.201 | 6.290 | 6.124 | 6.130 | 41,715 | -0.03(-0.52%) |
Apr 10, 2002 | 5.993 | 6.188 | 5.993 | 6.162 | 704,149 | +0.15(+2.44%) |
Apr 09, 2002 | 6.169 | 6.172 | 6.015 | 6.015 | 487,022 | -0.16(-2.59%) |
Apr 08, 2002 | 6.025 | 6.220 | 5.977 | 6.175 | 513,511 | +0.13(+2.22%) |
Apr 05, 2002 | 6.025 | 6.137 | 5.990 | 6.041 | 947,556 | +0.02(+0.32%) |
Apr 04, 2002 | 6.073 | 6.217 | 6.019 | 6.022 | 1,559,307 | -0.07(-1.21%) |
Apr 03, 2002 | 6.041 | 6.127 | 5.996 | 6.095 | 708,529 | +0.02(+0.37%) |
Apr 02, 2002 | 6.073 | 6.095 | 5.945 | 6.073 | 641,994 | -0.03(-0.52%) |
Apr 01, 2002 | 6.035 | 6.156 | 6.035 | 6.105 | 1,689,458 | +0.13(+2.25%) |
Mar 29, 2002 | 6.025 | 6.067 | 5.971 | 5.971 | 841,391 | +0.00(+0.00%) |
Mar 28, 2002 | 6.025 | 6.067 | 5.971 | 5.971 | 841,391 | -0.03(-0.48%) |
Mar 27, 2002 | 6.233 | 6.233 | 5.993 | 5.999 | 586,930 | -0.19(-3.00%) |
Mar 26, 2002 | 6.025 | 6.226 | 6.025 | 6.185 | 1,110,453 | +0.18(+2.93%) |
Mar 25, 2002 | 5.945 | 6.146 | 5.913 | 6.009 | 943,385 | +0.04(+0.59%) |
Mar 22, 2002 | 5.913 | 6.041 | 5.865 | 5.974 | 852,654 | +0.09(+1.58%) |
Mar 21, 2002 | 5.929 | 5.942 | 5.757 | 5.881 | 412,561 | -0.06(-1.08%) |
Mar 20, 2002 | 5.945 | 6.057 | 5.916 | 5.945 | 1,613,536 | +0.00(+0.00%) |
Mar 19, 2002 | 5.578 | 5.990 | 5.555 | 5.945 | 2,214,441 | +0.40(+7.27%) |
Mar 18, 2002 | 5.594 | 5.625 | 5.482 | 5.542 | 1,291,079 | -0.01(-0.17%) |
Mar 15, 2002 | 5.600 | 5.609 | 5.514 | 5.552 | 1,330,291 | -0.05(-0.86%) |
Mar 14, 2002 | 5.402 | 5.657 | 5.402 | 5.600 | 1,575,993 | +0.04(+0.69%) |
Mar 13, 2002 | 5.609 | 5.657 | 5.546 | 5.562 | 1,881,138 | -0.07(-1.25%) |
Mar 12, 2002 | 5.760 | 5.760 | 5.565 | 5.632 | 2,670,178 | -0.15(-2.54%) |
Mar 11, 2002 | 5.785 | 5.833 | 5.753 | 5.779 | 1,088,553 | -0.01(-0.11%) |
Mar 08, 2002 | 5.961 | 5.977 | 5.763 | 5.785 | 1,476,920 | -0.14(-2.43%) |
Mar 07, 2002 | 5.932 | 6.041 | 5.888 | 5.929 | 860,163 | -0.02(-0.27%) |
Mar 06, 2002 | 5.833 | 5.977 | 5.804 | 5.945 | 946,513 | +0.05(+0.81%) |
Mar 05, 2002 | 5.897 | 5.951 | 5.865 | 5.897 | 982,388 | -0.04(-0.75%) |
Mar 04, 2002 | 5.849 | 5.942 | 5.849 | 5.942 | 1,154,463 | +0.14(+2.48%) |