Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.680 | 6.878 | 6.670 | 6.729 | 150,366 | +0.20(+3.03%) |
May 28, 2002 | 6.333 | 6.531 | 6.135 | 6.531 | 28,597 | +0.15(+2.33%) |
May 27, 2002 | 6.314 | 6.383 | 6.284 | 6.383 | 1,728,004 | +0.00(+0.00%) |
May 24, 2002 | 6.314 | 6.383 | 6.284 | 6.383 | 71,747 | +0.07(+1.10%) |
May 23, 2002 | 6.304 | 6.323 | 6.185 | 6.314 | 43,149 | +0.00(+0.00%) |
May 22, 2002 | 6.215 | 6.314 | 6.175 | 6.314 | 42,341 | +0.08(+1.27%) |
May 21, 2002 | 6.383 | 6.383 | 6.234 | 6.234 | 20,513 | -0.20(-3.08%) |
May 20, 2002 | 6.135 | 6.432 | 6.135 | 6.432 | 203,823 | +0.30(+4.84%) |
May 17, 2002 | 6.333 | 6.343 | 6.135 | 6.135 | 32,741 | -0.14(-2.21%) |
May 16, 2002 | 6.482 | 6.511 | 6.185 | 6.274 | 31,124 | -0.26(-3.94%) |
May 15, 2002 | 6.630 | 6.709 | 6.284 | 6.531 | 16,976 | -0.15(-2.22%) |
May 14, 2002 | 6.432 | 6.680 | 6.284 | 6.680 | 10,368,025 | +0.35(+5.47%) |
May 13, 2002 | 6.195 | 6.333 | 6.195 | 6.333 | 32,640 | +0.15(+2.40%) |
May 10, 2002 | 6.135 | 6.333 | 6.086 | 6.185 | 59,318 | -0.15(-2.34%) |
May 09, 2002 | 6.234 | 6.531 | 6.234 | 6.333 | 31,023 | -0.10(-1.54%) |
May 08, 2002 | 6.383 | 6.571 | 6.333 | 6.432 | 25,768 | +0.00(+0.00%) |
May 07, 2002 | 6.630 | 6.630 | 6.363 | 6.432 | 32,842 | -0.30(-4.41%) |
May 06, 2002 | 6.838 | 6.838 | 6.680 | 6.729 | 70,332 | -0.10(-1.45%) |
May 03, 2002 | 6.591 | 6.828 | 6.591 | 6.828 | 59,722 | +0.25(+3.76%) |
May 02, 2002 | 6.749 | 6.779 | 6.531 | 6.581 | 64,168 | -0.17(-2.49%) |
May 01, 2002 | 6.432 | 6.749 | 6.244 | 6.749 | 94,181 | +0.34(+5.25%) |
Apr 30, 2002 | 6.333 | 6.482 | 6.284 | 6.412 | 51,840 | +0.03(+0.46%) |
Apr 29, 2002 | 6.254 | 6.383 | 6.086 | 6.383 | 464,843 | +0.15(+2.38%) |
Apr 26, 2002 | 6.086 | 6.294 | 6.086 | 6.234 | 43,452 | +0.15(+2.44%) |
Apr 25, 2002 | 6.482 | 6.531 | 5.937 | 6.086 | 126,012 | -0.46(-6.96%) |
Apr 24, 2002 | 6.660 | 6.779 | 6.492 | 6.541 | 142,888 | -0.18(-2.65%) |
Apr 23, 2002 | 6.383 | 6.818 | 6.333 | 6.719 | 177,853 | +0.29(+4.46%) |
Apr 22, 2002 | 6.571 | 6.581 | 6.333 | 6.432 | 19,907 | -0.19(-2.84%) |
Apr 19, 2002 | 6.482 | 6.739 | 6.452 | 6.620 | 51,233 | -0.17(-2.48%) |
Apr 18, 2002 | 6.640 | 6.789 | 6.561 | 6.789 | 34,054 | +0.09(+1.33%) |
Apr 17, 2002 | 6.818 | 6.927 | 6.630 | 6.699 | 57,094 | -0.22(-3.15%) |
Apr 16, 2002 | 6.403 | 6.927 | 6.403 | 6.917 | 100,648 | +0.13(+1.89%) |
Apr 15, 2002 | 6.878 | 6.887 | 6.630 | 6.789 | 38,804 | -0.10(-1.44%) |
Apr 12, 2002 | 6.185 | 6.887 | 6.145 | 6.887 | 175,528 | +0.65(+10.48%) |
Apr 11, 2002 | 6.581 | 6.581 | 6.175 | 6.234 | 46,484 | -0.40(-5.97%) |
Apr 10, 2002 | 6.422 | 6.630 | 6.046 | 6.630 | 106,711 | +0.11(+1.67%) |
Apr 09, 2002 | 6.551 | 6.630 | 6.432 | 6.521 | 60,833 | -0.06(-0.90%) |
Apr 08, 2002 | 6.185 | 6.581 | 6.036 | 6.581 | 62,147 | +0.30(+4.72%) |
Apr 05, 2002 | 6.234 | 6.442 | 6.234 | 6.284 | 68,412 | +0.05(+0.79%) |
Apr 04, 2002 | 6.680 | 6.680 | 6.145 | 6.234 | 200,286 | -0.40(-5.97%) |
Apr 03, 2002 | 6.630 | 6.650 | 6.383 | 6.630 | 102,467 | +0.00(+0.00%) |
Apr 02, 2002 | 6.462 | 6.719 | 6.452 | 6.630 | 48,606 | +0.07(+1.06%) |
Apr 01, 2002 | 6.412 | 6.571 | 6.185 | 6.561 | 55,579 | +0.15(+2.31%) |
Mar 29, 2002 | 6.234 | 6.412 | 6.086 | 6.412 | 59,216 | +0.00(+0.00%) |
Mar 28, 2002 | 6.234 | 6.412 | 6.086 | 6.412 | 59,216 | +0.12(+1.89%) |
Mar 27, 2002 | 6.482 | 6.541 | 6.135 | 6.294 | 26,779 | -0.14(-2.15%) |
Mar 26, 2002 | 6.274 | 6.432 | 6.234 | 6.432 | 34,661 | +0.17(+2.69%) |
Mar 25, 2002 | 6.185 | 6.314 | 6.185 | 6.264 | 54,669 | -0.17(-2.62%) |
Mar 22, 2002 | 6.650 | 6.650 | 6.432 | 6.432 | 79,730 | -0.13(-1.96%) |
Mar 21, 2002 | 5.967 | 6.610 | 5.967 | 6.561 | 122,273 | +0.49(+8.16%) |
Mar 20, 2002 | 6.036 | 6.145 | 5.937 | 6.066 | 48,707 | -0.07(-1.13%) |
Mar 19, 2002 | 6.343 | 6.343 | 6.135 | 6.135 | 78,821 | -0.11(-1.74%) |
Mar 18, 2002 | 6.135 | 6.422 | 6.126 | 6.244 | 170,880 | +0.11(+1.77%) |
Mar 15, 2002 | 5.947 | 6.135 | 5.937 | 6.135 | 200,488 | +0.20(+3.33%) |
Mar 14, 2002 | 5.591 | 6.036 | 5.542 | 5.937 | 277,087 | +0.35(+6.19%) |
Mar 13, 2002 | 5.265 | 5.591 | 5.245 | 5.591 | 211,806 | +0.23(+4.24%) |
Mar 12, 2002 | 5.245 | 5.373 | 5.047 | 5.364 | 97,516 | +0.11(+2.07%) |
Mar 11, 2002 | 5.364 | 5.364 | 5.047 | 5.255 | 83,166 | -0.17(-3.10%) |
Mar 08, 2002 | 5.393 | 5.641 | 5.364 | 5.423 | 99,840 | +0.06(+1.11%) |
Mar 07, 2002 | 5.413 | 5.443 | 5.364 | 5.364 | 36,075 | -0.04(-0.73%) |
Mar 06, 2002 | 5.423 | 5.423 | 5.304 | 5.403 | 19,200 | -0.03(-0.55%) |
Mar 05, 2002 | 5.433 | 5.462 | 5.364 | 5.433 | 26,172 | +0.01(+0.18%) |
Mar 04, 2002 | 5.443 | 5.591 | 5.393 | 5.423 | 85,692 | -0.12(-2.14%) |