Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.271 | 6.299 | 5.896 | 6.003 | 333,210 | -0.24(-3.79%) |
May 28, 2002 | 6.258 | 6.274 | 6.145 | 6.239 | 171,682 | -0.02(-0.25%) |
May 27, 2002 | 6.280 | 6.299 | 6.208 | 6.255 | 127,571 | +0.00(+0.00%) |
May 24, 2002 | 6.280 | 6.299 | 6.208 | 6.255 | 127,571 | -0.03(-0.40%) |
May 23, 2002 | 6.397 | 6.422 | 6.211 | 6.280 | 176,125 | -0.07(-1.04%) |
May 22, 2002 | 6.350 | 6.356 | 6.287 | 6.346 | 99,645 | -0.02(-0.30%) |
May 21, 2002 | 6.466 | 6.466 | 6.318 | 6.365 | 146,929 | -0.02(-0.35%) |
May 20, 2002 | 6.586 | 6.617 | 6.387 | 6.387 | 150,420 | -0.04(-0.64%) |
May 17, 2002 | 6.428 | 6.428 | 6.321 | 6.428 | 82,191 | +0.05(+0.74%) |
May 16, 2002 | 6.460 | 6.460 | 6.350 | 6.381 | 4,284,129 | -0.05(-0.74%) |
May 15, 2002 | 6.444 | 6.444 | 6.372 | 6.428 | 149,151 | +0.10(+1.64%) |
May 14, 2002 | 6.334 | 6.397 | 6.290 | 6.324 | 123,446 | -0.06(-0.89%) |
May 13, 2002 | 6.302 | 6.428 | 6.302 | 6.381 | 138,044 | +0.08(+1.25%) |
May 10, 2002 | 6.381 | 6.409 | 6.302 | 6.302 | 128,206 | -0.09(-1.48%) |
May 09, 2002 | 6.334 | 6.397 | 6.290 | 6.397 | 149,785 | +0.03(+0.54%) |
May 08, 2002 | 6.476 | 6.491 | 6.145 | 6.362 | 565,822 | -0.13(-1.99%) |
May 07, 2002 | 6.633 | 6.687 | 6.397 | 6.491 | 215,475 | -0.11(-1.62%) |
May 06, 2002 | 6.617 | 6.743 | 6.413 | 6.599 | 169,778 | +0.06(+0.92%) |
May 03, 2002 | 6.822 | 6.970 | 6.460 | 6.539 | 26,910,678 | -0.75(-10.33%) |
May 02, 2002 | 7.084 | 7.317 | 7.084 | 7.292 | 618,183 | +0.22(+3.07%) |
May 01, 2002 | 7.096 | 7.153 | 6.996 | 7.074 | 459,195 | -0.02(-0.22%) |
Apr 30, 2002 | 7.024 | 7.090 | 7.018 | 7.090 | 502,353 | +0.09(+1.31%) |
Apr 29, 2002 | 7.049 | 7.049 | 6.983 | 6.999 | 352,250 | +0.00(+0.05%) |
Apr 26, 2002 | 6.999 | 6.999 | 6.945 | 6.996 | 246,575 | +0.02(+0.23%) |
Apr 25, 2002 | 6.996 | 7.011 | 6.948 | 6.980 | 224,678 | -0.00(-0.05%) |
Apr 24, 2002 | 7.008 | 7.087 | 6.933 | 6.983 | 249,748 | +0.05(+0.68%) |
Apr 23, 2002 | 6.970 | 7.014 | 6.892 | 6.936 | 526,789 | -0.02(-0.27%) |
Apr 22, 2002 | 6.933 | 6.964 | 6.898 | 6.955 | 472,523 | +0.02(+0.27%) |
Apr 19, 2002 | 7.122 | 7.169 | 6.936 | 6.936 | 418,257 | -0.11(-1.52%) |
Apr 18, 2002 | 6.599 | 7.106 | 6.599 | 7.043 | 729,888 | +0.52(+7.97%) |
Apr 17, 2002 | 6.113 | 6.536 | 6.012 | 6.523 | 681,017 | +0.45(+7.42%) |
Apr 16, 2002 | 5.956 | 6.104 | 5.956 | 6.072 | 121,542 | +0.09(+1.47%) |
Apr 15, 2002 | 5.971 | 5.984 | 5.896 | 5.984 | 149,151 | +0.01(+0.21%) |
Apr 12, 2002 | 5.975 | 5.984 | 5.940 | 5.971 | 84,413 | -0.01(-0.11%) |
Apr 11, 2002 | 5.940 | 5.978 | 5.902 | 5.978 | 127,889 | +0.04(+0.64%) |
Apr 10, 2002 | 5.937 | 5.968 | 5.918 | 5.940 | 119,320 | -0.03(-0.48%) |
Apr 09, 2002 | 5.987 | 5.987 | 5.956 | 5.968 | 160,892 | -0.02(-0.32%) |
Apr 08, 2002 | 6.003 | 6.028 | 5.940 | 5.987 | 125,033 | +0.02(+0.32%) |
Apr 05, 2002 | 5.940 | 5.984 | 5.934 | 5.968 | 107,896 | +0.02(+0.26%) |
Apr 04, 2002 | 6.012 | 6.016 | 5.912 | 5.953 | 180,885 | -0.06(-1.00%) |
Apr 03, 2002 | 6.088 | 6.088 | 6.003 | 6.012 | 125,985 | -0.09(-1.55%) |
Apr 02, 2002 | 6.050 | 6.145 | 6.041 | 6.107 | 134,236 | +0.04(+0.68%) |
Apr 01, 2002 | 6.145 | 6.145 | 6.066 | 6.066 | 104,723 | -0.03(-0.52%) |
Mar 29, 2002 | 6.120 | 6.161 | 6.060 | 6.098 | 196,117 | +0.00(+0.00%) |
Mar 28, 2002 | 6.120 | 6.161 | 6.060 | 6.098 | 196,117 | +0.00(+0.00%) |
Mar 27, 2002 | 6.066 | 6.129 | 6.063 | 6.098 | 107,579 | -0.00(-0.05%) |
Mar 26, 2002 | 6.082 | 6.189 | 6.066 | 6.101 | 105,040 | +0.02(+0.31%) |
Mar 25, 2002 | 6.201 | 6.208 | 6.082 | 6.082 | 152,007 | -0.11(-1.83%) |
Mar 22, 2002 | 6.151 | 6.208 | 6.113 | 6.195 | 196,752 | +0.08(+1.34%) |
Mar 21, 2002 | 6.028 | 6.220 | 5.990 | 6.113 | 201,512 | +0.09(+1.41%) |
Mar 20, 2002 | 6.192 | 6.227 | 5.997 | 6.028 | 228,169 | -0.10(-1.65%) |
Mar 19, 2002 | 6.183 | 6.239 | 6.120 | 6.129 | 183,741 | -0.01(-0.21%) |
Mar 18, 2002 | 6.113 | 6.287 | 6.082 | 6.142 | 245,940 | +0.08(+1.25%) |
Mar 15, 2002 | 5.924 | 6.098 | 5.896 | 6.066 | 508,700 | +0.14(+2.39%) |
Mar 14, 2002 | 5.786 | 5.984 | 5.786 | 5.924 | 169,461 | +0.09(+1.62%) |
Mar 13, 2002 | 5.845 | 5.908 | 5.782 | 5.830 | 146,612 | +0.05(+0.82%) |
Mar 12, 2002 | 5.798 | 5.861 | 5.767 | 5.782 | 203,734 | +0.04(+0.77%) |
Mar 11, 2002 | 5.688 | 5.767 | 5.672 | 5.738 | 5,363,095 | +0.14(+2.59%) |
Mar 08, 2002 | 5.584 | 5.666 | 5.546 | 5.593 | 182,472 | +0.06(+1.14%) |
Mar 07, 2002 | 5.552 | 5.634 | 5.474 | 5.530 | 121,542 | +0.03(+0.52%) |
Mar 06, 2002 | 5.376 | 5.562 | 5.373 | 5.502 | 131,379 | +0.16(+2.95%) |
Mar 05, 2002 | 5.348 | 5.433 | 5.325 | 5.344 | 169,143 | +0.03(+0.53%) |
Mar 04, 2002 | 5.423 | 5.452 | 5.247 | 5.316 | 123,129 | -0.10(-1.92%) |