Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.241 | 7.465 | 7.170 | 7.353 | 3,460,126 | -0.39(-5.05%) |
May 28, 2002 | 7.465 | 7.755 | 7.446 | 7.744 | 6,128,146 | +0.28(+3.74%) |
May 27, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,453,142 | +0.00(+0.00%) |
May 24, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,445,084 | -0.07(-0.94%) |
May 23, 2002 | 7.334 | 7.610 | 7.223 | 7.535 | 4,448,043 | +0.18(+2.48%) |
May 22, 2002 | 7.334 | 7.502 | 7.252 | 7.353 | 10,898,242 | +0.06(+0.87%) |
May 21, 2002 | 7.137 | 7.297 | 6.995 | 7.290 | 5,200,127 | +0.18(+2.51%) |
May 20, 2002 | 6.981 | 7.211 | 6.888 | 7.111 | 4,116,857 | +0.19(+2.69%) |
May 17, 2002 | 6.757 | 6.962 | 6.757 | 6.925 | 2,571,592 | +0.13(+1.97%) |
May 16, 2002 | 6.809 | 6.899 | 6.720 | 6.791 | 1,386,253 | -0.00(-0.05%) |
May 15, 2002 | 6.832 | 6.925 | 6.720 | 6.794 | 5,114,712 | +0.11(+1.67%) |
May 14, 2002 | 6.936 | 6.936 | 6.608 | 6.683 | 197,556,496 | -0.30(-4.27%) |
May 13, 2002 | 6.832 | 6.981 | 6.731 | 6.981 | 3,369,876 | +0.16(+2.35%) |
May 10, 2002 | 6.757 | 6.861 | 6.753 | 6.821 | 3,453,948 | +0.06(+0.83%) |
May 09, 2002 | 6.552 | 6.765 | 6.552 | 6.765 | 1,831,863 | +0.05(+0.78%) |
May 08, 2002 | 6.616 | 6.757 | 6.575 | 6.713 | 1,657,003 | +0.13(+1.98%) |
May 07, 2002 | 6.646 | 6.787 | 6.571 | 6.582 | 3,041,644 | -0.00(-0.06%) |
May 06, 2002 | 6.701 | 6.701 | 6.526 | 6.586 | 188,021 | -0.07(-1.06%) |
May 03, 2002 | 6.556 | 6.765 | 6.552 | 6.657 | 1,758,534 | +0.10(+1.59%) |
May 02, 2002 | 6.515 | 6.668 | 6.467 | 6.552 | 2,433,530 | -0.08(-1.23%) |
May 01, 2002 | 6.571 | 6.675 | 6.556 | 6.634 | 2,863,830 | +0.02(+0.34%) |
Apr 30, 2002 | 6.850 | 6.850 | 6.590 | 6.612 | 3,151,234 | -0.24(-3.48%) |
Apr 29, 2002 | 6.701 | 6.899 | 6.701 | 6.850 | 2,971,271 | +0.12(+1.71%) |
Apr 26, 2002 | 6.441 | 6.739 | 6.359 | 6.735 | 2,715,293 | +0.28(+4.39%) |
Apr 25, 2002 | 6.619 | 6.757 | 6.392 | 6.452 | 3,580,459 | -0.11(-1.70%) |
Apr 24, 2002 | 6.780 | 6.858 | 6.541 | 6.564 | 3,848,255 | -0.22(-3.19%) |
Apr 23, 2002 | 6.813 | 6.828 | 6.765 | 6.780 | 2,578,038 | -0.04(-0.65%) |
Apr 22, 2002 | 6.813 | 6.884 | 6.794 | 6.824 | 2,995,176 | +0.04(+0.66%) |
Apr 19, 2002 | 6.813 | 6.817 | 6.735 | 6.780 | 3,358,326 | -0.04(-0.55%) |
Apr 18, 2002 | 6.888 | 6.925 | 6.776 | 6.817 | 12,405,366 | -0.04(-0.65%) |
Apr 17, 2002 | 6.608 | 6.888 | 6.582 | 6.861 | 4,480,275 | +0.30(+4.60%) |
Apr 16, 2002 | 6.471 | 6.582 | 6.337 | 6.560 | 2,247,389 | +0.08(+1.21%) |
Apr 15, 2002 | 6.552 | 6.560 | 6.448 | 6.482 | 1,438,898 | -0.05(-0.80%) |
Apr 12, 2002 | 6.508 | 6.567 | 6.478 | 6.534 | 2,549,298 | +0.03(+0.52%) |
Apr 11, 2002 | 6.608 | 6.619 | 6.478 | 6.500 | 1,359,930 | -0.11(-1.63%) |
Apr 10, 2002 | 6.538 | 6.642 | 6.523 | 6.608 | 2,186,417 | +0.07(+1.02%) |
Apr 09, 2002 | 6.482 | 6.590 | 6.478 | 6.541 | 2,272,101 | +0.06(+0.98%) |
Apr 08, 2002 | 6.385 | 6.534 | 6.381 | 6.478 | 2,558,699 | +0.10(+1.52%) |
Apr 05, 2002 | 6.426 | 6.471 | 6.255 | 6.381 | 1,820,850 | -0.04(-0.70%) |
Apr 04, 2002 | 6.385 | 6.612 | 6.180 | 6.426 | 3,312,126 | +0.04(+0.64%) |
Apr 03, 2002 | 6.523 | 6.545 | 6.303 | 6.385 | 2,414,997 | -0.22(-3.38%) |
Apr 02, 2002 | 6.701 | 6.701 | 6.552 | 6.608 | 2,228,856 | -0.07(-1.11%) |
Apr 01, 2002 | 6.552 | 6.753 | 6.497 | 6.683 | 4,722,822 | +0.12(+1.87%) |
Mar 29, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,722,546 | +0.00(+0.00%) |
Mar 28, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,721,740 | -0.03(-0.45%) |
Mar 27, 2002 | 6.243 | 6.608 | 6.225 | 6.590 | 7,505,535 | +0.47(+7.60%) |
Mar 26, 2002 | 6.050 | 6.255 | 6.050 | 6.124 | 3,331,734 | +0.09(+1.54%) |
Mar 25, 2002 | 6.031 | 6.124 | 5.975 | 6.031 | 3,020,156 | +0.01(+0.12%) |
Mar 22, 2002 | 6.005 | 6.150 | 5.994 | 6.024 | 1,560,844 | +0.02(+0.31%) |
Mar 21, 2002 | 6.135 | 6.154 | 5.998 | 6.005 | 3,616,452 | -0.13(-2.06%) |
Mar 20, 2002 | 5.957 | 6.147 | 5.938 | 6.132 | 3,006,726 | +0.14(+2.30%) |
Mar 19, 2002 | 5.864 | 6.106 | 5.864 | 5.994 | 5,065,558 | +0.23(+3.94%) |
Mar 18, 2002 | 5.674 | 5.804 | 5.674 | 5.767 | 3,742,695 | +0.09(+1.64%) |
Mar 15, 2002 | 5.741 | 5.752 | 5.640 | 5.674 | 2,868,934 | -0.06(-0.97%) |
Mar 14, 2002 | 5.704 | 5.793 | 5.685 | 5.730 | 2,995,714 | -0.05(-0.84%) |
Mar 13, 2002 | 5.875 | 5.949 | 5.756 | 5.778 | 6,946,306 | -0.10(-1.65%) |
Mar 12, 2002 | 5.756 | 5.897 | 5.756 | 5.875 | 3,788,357 | +0.12(+2.14%) |
Mar 11, 2002 | 5.696 | 5.786 | 5.696 | 5.752 | 4,184,007 | +0.06(+0.98%) |
Mar 08, 2002 | 5.759 | 5.800 | 5.573 | 5.696 | 2,235,302 | -0.06(-0.97%) |
Mar 07, 2002 | 5.882 | 5.912 | 5.730 | 5.752 | 4,161,982 | -0.07(-1.15%) |
Mar 06, 2002 | 5.622 | 5.897 | 5.622 | 5.819 | 7,808,518 | +0.16(+2.90%) |
Mar 05, 2002 | 5.826 | 5.864 | 5.607 | 5.655 | 3,085,964 | -0.25(-4.22%) |
Mar 04, 2002 | 5.745 | 5.972 | 5.733 | 5.905 | 11,914,094 | +0.16(+2.79%) |
Mar 01, 2002 | 5.454 | 5.745 | 5.424 | 5.745 | 4,110,142 | +0.29(+5.32%) |
Feb 28, 2002 | 5.491 | 5.529 | 5.443 | 5.454 | 5,704,292 | -0.02(-0.34%) |
Feb 27, 2002 | 5.436 | 5.540 | 5.432 | 5.473 | 2,553,327 | +0.10(+1.80%) |
Feb 26, 2002 | 5.305 | 5.428 | 5.272 | 5.376 | 6,345,982 | +0.09(+1.76%) |
Feb 25, 2002 | 5.231 | 5.357 | 5.231 | 5.283 | 3,640,357 | +0.08(+1.50%) |
Feb 22, 2002 | 5.324 | 5.380 | 5.119 | 5.205 | 2,599,795 | -0.12(-2.24%) |
Feb 21, 2002 | 5.361 | 5.454 | 5.305 | 5.324 | 4,562,467 | -0.05(-0.90%) |
Feb 20, 2002 | 5.454 | 5.491 | 5.331 | 5.372 | 3,575,356 | -0.18(-3.28%) |
Feb 19, 2002 | 5.771 | 5.786 | 5.521 | 5.555 | 16,787,602 | -0.29(-4.97%) |
Feb 18, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,826,502 | +0.00(+0.00%) |
Feb 15, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,797,493 | +0.09(+1.49%) |
Feb 14, 2002 | 5.957 | 5.990 | 5.759 | 5.759 | 10,807,186 | -0.18(-3.07%) |
Feb 13, 2002 | 5.733 | 5.953 | 5.715 | 5.942 | 2,678,495 | +0.22(+3.91%) |
Feb 12, 2002 | 5.771 | 5.800 | 5.659 | 5.719 | 2,543,388 | -0.05(-0.90%) |
Feb 11, 2002 | 5.752 | 5.845 | 5.700 | 5.771 | 2,424,129 | -0.02(-0.32%) |
Feb 08, 2002 | 5.733 | 5.938 | 5.715 | 5.789 | 3,352,416 | +0.09(+1.50%) |
Feb 07, 2002 | 5.733 | 5.800 | 5.692 | 5.704 | 3,862,491 | -0.03(-0.58%) |
Feb 06, 2002 | 5.800 | 5.864 | 5.700 | 5.737 | 4,333,081 | -0.03(-0.52%) |
Feb 05, 2002 | 5.778 | 5.838 | 5.707 | 5.767 | 4,661,850 | -0.01(-0.13%) |
Feb 04, 2002 | 5.815 | 5.838 | 5.674 | 5.774 | 4,551,723 | -0.13(-2.15%) |
Feb 01, 2002 | 5.789 | 5.949 | 5.767 | 5.901 | 2,202,802 | +0.11(+1.93%) |
Jan 31, 2002 | 5.584 | 5.800 | 5.510 | 5.789 | 4,326,098 | +0.19(+3.32%) |
Jan 30, 2002 | 5.603 | 5.659 | 5.540 | 5.603 | 3,478,659 | +0.00(+0.00%) |
Jan 29, 2002 | 5.369 | 5.629 | 5.369 | 5.603 | 4,299,775 | +0.23(+4.22%) |
Jan 28, 2002 | 5.510 | 5.510 | 5.324 | 5.376 | 2,011,020 | -0.13(-2.43%) |
Jan 25, 2002 | 5.279 | 5.510 | 5.268 | 5.510 | 1,801,242 | +0.24(+4.52%) |
Jan 24, 2002 | 5.212 | 5.398 | 5.208 | 5.272 | 3,385,992 | +0.09(+1.65%) |
Jan 23, 2002 | 5.130 | 5.186 | 5.026 | 5.186 | 3,281,774 | +0.11(+2.20%) |
Jan 22, 2002 | 5.138 | 5.175 | 5.045 | 5.074 | 1,993,829 | +0.01(+0.22%) |
Jan 21, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 2,330,925 | +0.00(+0.00%) |
Jan 18, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 11,952,772 | +0.04(+0.82%) |
Jan 17, 2002 | 5.100 | 5.100 | 4.870 | 5.022 | 2,635,250 | +0.01(+0.30%) |
Jan 16, 2002 | 5.115 | 5.216 | 5.007 | 5.007 | 122,536,064 | -0.11(-2.11%) |
Jan 15, 2002 | 5.037 | 5.153 | 5.026 | 5.115 | 2,746,988 | +0.07(+1.48%) |
Jan 14, 2002 | 5.119 | 5.164 | 4.989 | 5.041 | 2,249,538 | -0.06(-1.10%) |
Jan 11, 2002 | 5.067 | 5.194 | 5.037 | 5.097 | 1,114,696 | +0.03(+0.66%) |
Jan 10, 2002 | 5.242 | 5.249 | 5.045 | 5.063 | 2,071,187 | +0.08(+1.57%) |