Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.558 | 5.619 | 5.558 | 5.610 | 1,525,047 | -0.15(-2.66%) |
May 28, 2002 | 5.819 | 5.847 | 5.737 | 5.763 | 1,304,774 | -0.05(-0.80%) |
May 27, 2002 | 5.877 | 5.901 | 5.806 | 5.810 | 635,659 | +0.00(+0.00%) |
May 24, 2002 | 5.877 | 5.901 | 5.806 | 5.810 | 635,659 | -0.06(-0.96%) |
May 23, 2002 | 5.797 | 5.875 | 5.784 | 5.866 | 1,265,698 | +0.07(+1.19%) |
May 22, 2002 | 5.799 | 5.799 | 5.735 | 5.797 | 1,366,333 | -0.01(-0.23%) |
May 21, 2002 | 5.974 | 5.974 | 5.810 | 5.810 | 1,090,657 | -0.12(-1.95%) |
May 20, 2002 | 5.976 | 5.976 | 5.913 | 5.926 | 758,241 | -0.03(-0.50%) |
May 17, 2002 | 5.969 | 6.053 | 5.931 | 5.956 | 1,449,571 | +0.01(+0.22%) |
May 16, 2002 | 5.931 | 5.946 | 5.885 | 5.943 | 1,541,909 | +0.01(+0.25%) |
May 15, 2002 | 5.866 | 5.939 | 5.829 | 5.928 | 1,673,858 | +0.03(+0.51%) |
May 14, 2002 | 5.801 | 5.909 | 5.801 | 5.898 | 1,027,761 | +0.07(+1.19%) |
May 13, 2002 | 5.838 | 5.922 | 5.763 | 5.829 | 2,250,368 | +0.03(+0.58%) |
May 10, 2002 | 5.791 | 5.817 | 5.782 | 5.795 | 1,679,479 | -0.00(-0.06%) |
May 09, 2002 | 5.847 | 5.847 | 5.754 | 5.799 | 1,314,410 | -0.05(-0.83%) |
May 08, 2002 | 5.782 | 5.866 | 5.782 | 5.847 | 1,115,013 | +0.06(+1.00%) |
May 07, 2002 | 5.829 | 5.847 | 5.763 | 5.789 | 1,370,615 | -0.08(-1.31%) |
May 06, 2002 | 5.782 | 5.894 | 5.758 | 5.866 | 541,983 | +0.13(+2.28%) |
May 03, 2002 | 5.791 | 5.795 | 5.647 | 5.735 | 846,297 | -0.17(-2.91%) |
May 02, 2002 | 5.894 | 6.008 | 5.877 | 5.907 | 1,431,639 | -0.02(-0.38%) |
May 01, 2002 | 5.885 | 5.931 | 5.819 | 5.929 | 1,175,234 | +0.01(+0.13%) |
Apr 30, 2002 | 5.791 | 5.978 | 5.784 | 5.922 | 1,973,354 | +0.13(+2.32%) |
Apr 29, 2002 | 5.903 | 5.903 | 5.773 | 5.787 | 1,221,804 | -0.03(-0.51%) |
Apr 26, 2002 | 5.716 | 5.894 | 5.716 | 5.817 | 1,307,451 | +0.12(+2.10%) |
Apr 25, 2002 | 5.735 | 5.735 | 5.677 | 5.698 | 1,641,206 | -0.04(-0.78%) |
Apr 24, 2002 | 5.642 | 5.745 | 5.604 | 5.743 | 3,194,624 | +0.06(+1.05%) |
Apr 23, 2002 | 5.847 | 5.847 | 5.660 | 5.683 | 2,574,220 | -0.19(-3.21%) |
Apr 22, 2002 | 5.931 | 5.997 | 5.759 | 5.872 | 4,880,794 | -0.05(-0.88%) |
Apr 19, 2002 | 5.922 | 5.954 | 5.903 | 5.924 | 628,433 | -0.02(-0.38%) |
Apr 18, 2002 | 6.045 | 6.049 | 5.913 | 5.946 | 3,449,958 | -0.08(-1.27%) |
Apr 17, 2002 | 6.099 | 6.099 | 6.006 | 6.023 | 1,947,660 | -0.08(-1.38%) |
Apr 16, 2002 | 6.165 | 6.165 | 6.071 | 6.107 | 3,094,524 | +0.07(+1.21%) |
Apr 15, 2002 | 6.034 | 6.068 | 5.999 | 6.034 | 2,247,424 | +0.04(+0.72%) |
Apr 12, 2002 | 6.019 | 6.019 | 5.924 | 5.991 | 2,933,936 | +0.16(+2.79%) |
Apr 11, 2002 | 5.922 | 5.941 | 5.817 | 5.829 | 3,136,812 | +0.01(+0.19%) |
Apr 10, 2002 | 5.539 | 5.829 | 5.539 | 5.817 | 3,152,871 | +0.27(+4.85%) |
Apr 09, 2002 | 5.569 | 5.569 | 5.532 | 5.548 | 1,066,034 | -0.02(-0.37%) |
Apr 08, 2002 | 5.520 | 5.603 | 5.515 | 5.569 | 680,624 | -0.02(-0.37%) |
Apr 05, 2002 | 5.489 | 5.632 | 5.489 | 5.589 | 1,947,928 | +0.10(+1.84%) |
Apr 04, 2002 | 5.474 | 5.509 | 5.436 | 5.489 | 1,116,352 | +0.00(+0.00%) |
Apr 03, 2002 | 5.548 | 5.548 | 5.457 | 5.489 | 1,712,935 | -0.07(-1.24%) |
Apr 02, 2002 | 5.558 | 5.565 | 5.502 | 5.558 | 1,750,405 | -0.01(-0.23%) |
Apr 01, 2002 | 5.511 | 5.623 | 5.492 | 5.571 | 1,339,033 | +0.05(+0.95%) |
Mar 29, 2002 | 5.507 | 5.539 | 5.483 | 5.518 | 415,654 | +0.00(+0.00%) |
Mar 28, 2002 | 5.507 | 5.539 | 5.483 | 5.518 | 415,654 | +0.01(+0.20%) |
Mar 27, 2002 | 5.511 | 5.545 | 5.427 | 5.507 | 733,082 | +0.01(+0.14%) |
Mar 26, 2002 | 5.477 | 5.578 | 5.474 | 5.500 | 1,823,205 | -0.00(-0.03%) |
Mar 25, 2002 | 5.520 | 5.546 | 5.419 | 5.502 | 1,009,828 | -0.03(-0.51%) |
Mar 22, 2002 | 5.380 | 5.530 | 5.253 | 5.530 | 3,156,618 | +0.07(+1.30%) |
Mar 21, 2002 | 5.509 | 5.545 | 5.418 | 5.459 | 877,611 | -0.03(-0.54%) |
Mar 20, 2002 | 5.567 | 5.584 | 5.474 | 5.489 | 2,044,548 | -0.16(-2.88%) |
Mar 19, 2002 | 5.500 | 5.674 | 5.477 | 5.651 | 3,418,911 | +0.14(+2.61%) |
Mar 18, 2002 | 5.520 | 5.584 | 5.447 | 5.507 | 1,429,497 | +0.06(+1.13%) |
Mar 15, 2002 | 5.229 | 5.474 | 5.221 | 5.446 | 4,372,267 | +0.22(+4.14%) |
Mar 14, 2002 | 5.235 | 5.259 | 5.210 | 5.229 | 1,061,484 | -0.01(-0.21%) |
Mar 13, 2002 | 5.272 | 5.304 | 5.203 | 5.240 | 1,181,657 | -0.03(-0.60%) |
Mar 12, 2002 | 5.315 | 5.315 | 5.221 | 5.272 | 1,542,712 | -0.05(-1.02%) |
Mar 11, 2002 | 5.268 | 5.343 | 5.235 | 5.326 | 5,144,961 | +0.08(+1.46%) |
Mar 08, 2002 | 5.119 | 5.259 | 5.102 | 5.249 | 3,771,669 | +0.17(+3.27%) |
Mar 07, 2002 | 5.063 | 5.096 | 5.035 | 5.083 | 2,181,583 | +0.02(+0.41%) |
Mar 06, 2002 | 4.951 | 5.070 | 4.951 | 5.063 | 3,949,921 | +0.13(+2.57%) |
Mar 05, 2002 | 4.904 | 4.986 | 4.876 | 4.936 | 2,481,347 | +0.04(+0.84%) |
Mar 04, 2002 | 4.820 | 4.921 | 4.816 | 4.895 | 2,826,878 | +0.12(+2.58%) |
Mar 01, 2002 | 4.577 | 4.781 | 4.577 | 4.771 | 3,116,203 | +0.21(+4.67%) |
Feb 28, 2002 | 4.588 | 4.633 | 4.543 | 4.558 | 1,721,767 | -0.02(-0.41%) |
Feb 27, 2002 | 4.633 | 4.650 | 4.560 | 4.577 | 771,088 | -0.01(-0.33%) |
Feb 26, 2002 | 4.577 | 4.596 | 4.551 | 4.592 | 1,314,410 | -0.01(-0.32%) |
Feb 25, 2002 | 4.568 | 4.614 | 4.540 | 4.607 | 607,824 | +0.06(+1.23%) |
Feb 22, 2002 | 4.596 | 4.605 | 4.484 | 4.551 | 1,340,639 | -0.05(-1.18%) |
Feb 21, 2002 | 4.568 | 4.605 | 4.560 | 4.605 | 1,541,374 | +0.04(+0.82%) |
Feb 20, 2002 | 4.633 | 4.652 | 4.549 | 4.568 | 1,039,537 | -0.05(-1.01%) |
Feb 19, 2002 | 4.599 | 4.670 | 4.568 | 4.614 | 1,182,460 | -0.02(-0.48%) |
Feb 18, 2002 | 4.689 | 4.689 | 4.627 | 4.637 | 808,826 | +0.00(+0.00%) |
Feb 15, 2002 | 4.689 | 4.689 | 4.627 | 4.637 | 808,826 | -0.03(-0.68%) |
Feb 14, 2002 | 4.605 | 4.685 | 4.605 | 4.668 | 1,686,170 | +0.03(+0.56%) |
Feb 13, 2002 | 4.607 | 4.648 | 4.596 | 4.642 | 1,427,624 | +0.03(+0.61%) |
Feb 12, 2002 | 4.536 | 4.642 | 4.521 | 4.614 | 860,749 | +0.05(+1.06%) |
Feb 11, 2002 | 4.642 | 4.644 | 4.536 | 4.566 | 1,671,450 | -0.10(-2.24%) |
Feb 08, 2002 | 4.691 | 4.747 | 4.594 | 4.670 | 1,555,291 | -0.02(-0.44%) |
Feb 07, 2002 | 4.682 | 4.769 | 4.639 | 4.691 | 2,449,765 | -0.04(-0.79%) |
Feb 06, 2002 | 4.810 | 4.810 | 4.711 | 4.728 | 1,570,012 | +0.02(+0.44%) |
Feb 05, 2002 | 4.792 | 4.799 | 4.642 | 4.708 | 3,172,944 | -0.08(-1.72%) |
Feb 04, 2002 | 4.848 | 4.885 | 4.777 | 4.790 | 1,877,269 | -0.10(-2.10%) |
Feb 01, 2002 | 4.941 | 4.941 | 4.852 | 4.893 | 8,467,788 | -0.04(-0.80%) |
Jan 31, 2002 | 4.870 | 4.988 | 4.870 | 4.932 | 2,143,577 | +0.06(+1.27%) |
Jan 30, 2002 | 4.867 | 4.880 | 4.857 | 4.870 | 3,174,818 | +0.01(+0.23%) |
Jan 29, 2002 | 4.923 | 4.923 | 4.848 | 4.859 | 2,446,553 | -0.03(-0.61%) |
Jan 28, 2002 | 4.867 | 4.904 | 4.848 | 4.889 | 1,230,636 | +0.01(+0.27%) |
Jan 25, 2002 | 4.941 | 4.941 | 4.838 | 4.876 | 2,401,321 | -0.07(-1.32%) |
Jan 24, 2002 | 4.960 | 4.988 | 4.941 | 4.941 | 1,777,705 | +0.01(+0.23%) |
Jan 23, 2002 | 4.867 | 4.930 | 4.820 | 4.930 | 927,661 | +0.10(+2.09%) |
Jan 22, 2002 | 4.885 | 4.885 | 4.810 | 4.829 | 953,890 | +0.03(+0.58%) |
Jan 21, 2002 | 4.782 | 4.820 | 4.769 | 4.801 | 565,536 | +0.00(+0.00%) |
Jan 18, 2002 | 4.782 | 4.820 | 4.769 | 4.801 | 565,536 | +0.03(+0.67%) |
Jan 17, 2002 | 4.782 | 4.829 | 4.726 | 4.769 | 1,066,837 | +0.01(+0.16%) |
Jan 16, 2002 | 4.745 | 4.816 | 4.717 | 4.762 | 2,644,879 | +0.02(+0.35%) |
Jan 15, 2002 | 4.670 | 4.782 | 4.644 | 4.745 | 4,181,167 | +0.10(+2.09%) |
Jan 14, 2002 | 4.689 | 4.689 | 4.616 | 4.648 | 1,486,506 | -0.01(-0.16%) |
Jan 11, 2002 | 4.717 | 4.717 | 4.635 | 4.655 | 1,218,592 | -0.05(-1.07%) |
Jan 10, 2002 | 4.782 | 4.782 | 4.702 | 4.706 | 1,345,457 | +0.09(+1.98%) |