Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.501 | 5.709 | 5.454 | 5.482 | 43,833,684 | +0.04(+0.73%) |
May 28, 2002 | 5.444 | 5.513 | 5.269 | 5.442 | 29,081,910 | +0.07(+1.29%) |
May 27, 2002 | 5.409 | 5.450 | 5.345 | 5.372 | 17,368,222 | +0.00(+0.00%) |
May 24, 2002 | 5.409 | 5.450 | 5.345 | 5.372 | 17,062,306 | -0.11(-2.08%) |
May 23, 2002 | 5.386 | 5.586 | 5.312 | 5.487 | 36,026,772 | +0.05(+0.96%) |
May 22, 2002 | 5.572 | 5.650 | 5.246 | 5.435 | 42,442,348 | -0.22(-3.83%) |
May 21, 2002 | 5.660 | 5.797 | 5.594 | 5.651 | 47,958,644 | +0.13(+2.29%) |
May 20, 2002 | 5.516 | 5.605 | 5.437 | 5.525 | 28,616,110 | -0.10(-1.85%) |
May 17, 2002 | 5.804 | 5.884 | 5.445 | 5.629 | 45,609,152 | +0.03(+0.46%) |
May 16, 2002 | 5.516 | 5.639 | 5.414 | 5.603 | 41,347,688 | +0.05(+0.84%) |
May 15, 2002 | 5.215 | 5.759 | 5.168 | 5.556 | 62,615,468 | +0.24(+4.56%) |
May 14, 2002 | 5.289 | 5.412 | 5.189 | 5.314 | 52,831,936 | +0.27(+5.43%) |
May 13, 2002 | 4.955 | 5.068 | 4.719 | 5.040 | 49,028,480 | +0.40(+8.54%) |
May 10, 2002 | 4.951 | 5.029 | 4.595 | 4.643 | 54,121,112 | -0.27(-5.43%) |
May 09, 2002 | 5.012 | 5.071 | 4.694 | 4.910 | 55,465,988 | -0.19(-3.70%) |
May 08, 2002 | 4.614 | 5.120 | 4.484 | 5.099 | 63,596,420 | +0.80(+18.67%) |
May 07, 2002 | 4.638 | 4.714 | 4.267 | 4.297 | 60,173,340 | -0.29(-6.24%) |
May 06, 2002 | 4.617 | 4.756 | 4.555 | 4.582 | 31,160,116 | -0.07(-1.45%) |
May 03, 2002 | 4.901 | 4.922 | 4.541 | 4.650 | 59,086,760 | -0.28(-5.59%) |
May 02, 2002 | 5.144 | 5.146 | 4.894 | 4.926 | 36,407,148 | -0.23(-4.53%) |
May 01, 2002 | 5.156 | 5.267 | 4.981 | 5.159 | 38,179,728 | -0.07(-1.26%) |
Apr 30, 2002 | 5.100 | 5.327 | 5.068 | 5.225 | 41,430,516 | +0.16(+3.22%) |
Apr 29, 2002 | 5.314 | 5.464 | 4.948 | 5.062 | 49,258,208 | -0.25(-4.67%) |
Apr 26, 2002 | 5.655 | 5.795 | 5.301 | 5.310 | 38,154,908 | -0.30(-5.40%) |
Apr 25, 2002 | 5.515 | 5.752 | 5.509 | 5.613 | 50,077,540 | -0.15(-2.67%) |
Apr 24, 2002 | 5.826 | 5.871 | 5.423 | 5.768 | 87,776,752 | +0.18(+3.22%) |
Apr 23, 2002 | 6.010 | 6.117 | 5.501 | 5.587 | 73,575,048 | -0.48(-7.94%) |
Apr 22, 2002 | 6.237 | 6.246 | 5.981 | 6.069 | 40,594,732 | -0.39(-5.98%) |
Apr 19, 2002 | 6.734 | 6.734 | 6.455 | 6.455 | 20,939,066 | -0.20(-2.97%) |
Apr 18, 2002 | 6.592 | 6.843 | 6.532 | 6.653 | 30,945,976 | -0.24(-3.52%) |
Apr 17, 2002 | 6.933 | 6.991 | 6.687 | 6.895 | 39,255,916 | +0.03(+0.45%) |
Apr 16, 2002 | 6.474 | 6.868 | 6.466 | 6.864 | 42,202,808 | +0.59(+9.45%) |
Apr 15, 2002 | 6.235 | 6.315 | 5.968 | 6.272 | 34,956,644 | +0.08(+1.37%) |
Apr 12, 2002 | 6.034 | 6.261 | 5.908 | 6.187 | 32,986,376 | +0.19(+3.09%) |
Apr 11, 2002 | 6.046 | 6.064 | 5.929 | 6.001 | 21,837,766 | -0.11(-1.87%) |
Apr 10, 2002 | 6.142 | 6.287 | 6.053 | 6.116 | 28,762,430 | +0.05(+0.86%) |
Apr 09, 2002 | 6.376 | 6.445 | 6.055 | 6.064 | 29,072,962 | -0.19(-3.10%) |
Apr 08, 2002 | 6.052 | 6.291 | 5.986 | 6.258 | 32,606,866 | +0.04(+0.58%) |
Apr 05, 2002 | 6.348 | 6.445 | 6.166 | 6.221 | 26,334,728 | -0.12(-1.89%) |
Apr 04, 2002 | 6.367 | 6.471 | 6.207 | 6.341 | 45,120,264 | -0.18(-2.76%) |
Apr 03, 2002 | 6.653 | 6.684 | 6.419 | 6.521 | 35,348,564 | +0.06(+0.99%) |
Apr 02, 2002 | 6.670 | 6.835 | 6.454 | 6.457 | 29,223,324 | -0.36(-5.26%) |
Apr 01, 2002 | 6.428 | 6.861 | 6.376 | 6.816 | 36,172,804 | +0.29(+4.52%) |
Mar 29, 2002 | 6.629 | 6.649 | 6.433 | 6.521 | 29,225,632 | +0.00(+0.00%) |
Mar 28, 2002 | 6.629 | 6.649 | 6.433 | 6.521 | 29,201,390 | -0.04(-0.61%) |
Mar 27, 2002 | 6.658 | 6.722 | 6.506 | 6.561 | 41,849,852 | -0.35(-5.02%) |
Mar 26, 2002 | 6.764 | 7.095 | 6.684 | 6.907 | 33,971,656 | +0.07(+1.01%) |
Mar 25, 2002 | 7.008 | 7.096 | 6.838 | 6.838 | 26,053,054 | -0.17(-2.47%) |
Mar 22, 2002 | 7.174 | 7.221 | 6.965 | 7.011 | 25,632,854 | -0.23(-3.11%) |
Mar 21, 2002 | 6.864 | 7.242 | 6.760 | 7.237 | 44,070,336 | +0.27(+3.88%) |
Mar 20, 2002 | 7.188 | 7.277 | 6.958 | 6.966 | 32,305,858 | -0.49(-6.58%) |
Mar 19, 2002 | 7.602 | 7.606 | 7.391 | 7.457 | 29,344,246 | -0.12(-1.53%) |
Mar 18, 2002 | 7.403 | 7.623 | 7.382 | 7.573 | 35,707,292 | +0.30(+4.10%) |
Mar 15, 2002 | 7.037 | 7.275 | 7.003 | 7.275 | 37,447,840 | +0.27(+3.88%) |
Mar 14, 2002 | 7.173 | 7.259 | 6.999 | 7.003 | 30,739,626 | -0.10(-1.34%) |
Mar 13, 2002 | 7.254 | 7.285 | 7.034 | 7.098 | 31,073,824 | -0.28(-3.78%) |
Mar 12, 2002 | 7.214 | 7.398 | 7.181 | 7.377 | 32,870,070 | -0.19(-2.45%) |
Mar 11, 2002 | 7.538 | 7.736 | 7.303 | 7.562 | 34,586,660 | -0.03(-0.34%) |
Mar 08, 2002 | 7.380 | 7.640 | 7.348 | 7.588 | 50,544,496 | +0.41(+5.69%) |
Mar 07, 2002 | 7.029 | 7.195 | 6.894 | 7.179 | 42,225,608 | +0.26(+3.73%) |
Mar 06, 2002 | 6.774 | 7.008 | 6.739 | 6.921 | 45,600,784 | +0.19(+2.80%) |
Mar 05, 2002 | 6.566 | 6.852 | 6.532 | 6.733 | 44,504,104 | -0.00(-0.03%) |
Mar 04, 2002 | 6.282 | 6.746 | 6.280 | 6.734 | 48,162,104 | +0.50(+8.06%) |