Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.498 | 5.706 | 5.451 | 5.479 | 43,855,308 | +0.04(+0.73%) |
May 28, 2002 | 5.441 | 5.510 | 5.266 | 5.439 | 29,096,254 | +0.07(+1.29%) |
May 27, 2002 | 5.406 | 5.448 | 5.342 | 5.370 | 17,376,788 | +0.00(+0.00%) |
May 24, 2002 | 5.406 | 5.448 | 5.342 | 5.370 | 17,070,722 | -0.11(-2.08%) |
May 23, 2002 | 5.384 | 5.583 | 5.309 | 5.484 | 36,044,544 | +0.05(+0.96%) |
May 22, 2002 | 5.569 | 5.647 | 5.243 | 5.432 | 42,463,280 | -0.22(-3.83%) |
May 21, 2002 | 5.657 | 5.794 | 5.591 | 5.649 | 47,982,296 | +0.13(+2.29%) |
May 20, 2002 | 5.514 | 5.602 | 5.434 | 5.522 | 28,630,224 | -0.10(-1.85%) |
May 17, 2002 | 5.801 | 5.881 | 5.443 | 5.626 | 45,631,648 | +0.03(+0.46%) |
May 16, 2002 | 5.514 | 5.637 | 5.411 | 5.600 | 41,368,084 | +0.05(+0.84%) |
May 15, 2002 | 5.212 | 5.756 | 5.165 | 5.553 | 62,646,356 | +0.24(+4.56%) |
May 14, 2002 | 5.287 | 5.410 | 5.186 | 5.311 | 52,857,996 | +0.27(+5.43%) |
May 13, 2002 | 4.953 | 5.065 | 4.717 | 5.037 | 49,052,664 | +0.40(+8.54%) |
May 10, 2002 | 4.949 | 5.027 | 4.592 | 4.641 | 54,147,808 | -0.27(-5.43%) |
May 09, 2002 | 5.010 | 5.069 | 4.692 | 4.907 | 55,493,348 | -0.19(-3.70%) |
May 08, 2002 | 4.611 | 5.117 | 4.482 | 5.096 | 63,627,788 | +0.80(+18.67%) |
May 07, 2002 | 4.636 | 4.712 | 4.265 | 4.294 | 60,203,020 | -0.29(-6.24%) |
May 06, 2002 | 4.615 | 4.753 | 4.553 | 4.580 | 31,175,486 | -0.07(-1.45%) |
May 03, 2002 | 4.899 | 4.920 | 4.539 | 4.648 | 59,115,904 | -0.28(-5.59%) |
May 02, 2002 | 5.141 | 5.143 | 4.892 | 4.923 | 36,425,108 | -0.23(-4.53%) |
May 01, 2002 | 5.153 | 5.264 | 4.978 | 5.157 | 38,198,560 | -0.07(-1.26%) |
Apr 30, 2002 | 5.098 | 5.325 | 5.065 | 5.223 | 41,450,952 | +0.16(+3.22%) |
Apr 29, 2002 | 5.311 | 5.462 | 4.946 | 5.060 | 49,282,504 | -0.25(-4.67%) |
Apr 26, 2002 | 5.652 | 5.792 | 5.299 | 5.308 | 38,173,728 | -0.30(-5.40%) |
Apr 25, 2002 | 5.512 | 5.749 | 5.507 | 5.611 | 50,102,244 | -0.15(-2.67%) |
Apr 24, 2002 | 5.824 | 5.869 | 5.420 | 5.765 | 87,820,048 | +0.18(+3.22%) |
Apr 23, 2002 | 6.007 | 6.114 | 5.498 | 5.585 | 73,611,336 | -0.48(-7.94%) |
Apr 22, 2002 | 6.234 | 6.243 | 5.978 | 6.066 | 40,614,756 | -0.39(-5.98%) |
Apr 19, 2002 | 6.731 | 6.731 | 6.452 | 6.452 | 20,949,396 | -0.20(-2.97%) |
Apr 18, 2002 | 6.589 | 6.840 | 6.528 | 6.650 | 30,961,240 | -0.24(-3.52%) |
Apr 17, 2002 | 6.930 | 6.987 | 6.684 | 6.892 | 39,275,280 | +0.03(+0.45%) |
Apr 16, 2002 | 6.471 | 6.864 | 6.463 | 6.861 | 42,223,624 | +0.59(+9.45%) |
Apr 15, 2002 | 6.232 | 6.312 | 5.966 | 6.269 | 34,973,888 | +0.08(+1.37%) |
Apr 12, 2002 | 6.031 | 6.258 | 5.905 | 6.184 | 33,002,646 | +0.19(+3.09%) |
Apr 11, 2002 | 6.043 | 6.061 | 5.926 | 5.998 | 21,848,538 | -0.11(-1.87%) |
Apr 10, 2002 | 6.139 | 6.284 | 6.050 | 6.113 | 28,776,616 | +0.05(+0.86%) |
Apr 09, 2002 | 6.372 | 6.442 | 6.052 | 6.061 | 29,087,302 | -0.19(-3.10%) |
Apr 08, 2002 | 6.049 | 6.288 | 5.983 | 6.255 | 32,622,950 | +0.04(+0.58%) |
Apr 05, 2002 | 6.345 | 6.442 | 6.163 | 6.218 | 26,347,718 | -0.12(-1.89%) |
Apr 04, 2002 | 6.364 | 6.468 | 6.204 | 6.338 | 45,142,520 | -0.18(-2.76%) |
Apr 03, 2002 | 6.650 | 6.681 | 6.416 | 6.518 | 35,366,000 | +0.06(+0.99%) |
Apr 02, 2002 | 6.667 | 6.831 | 6.450 | 6.454 | 29,237,738 | -0.36(-5.26%) |
Apr 01, 2002 | 6.424 | 6.857 | 6.372 | 6.812 | 36,190,648 | +0.29(+4.52%) |
Mar 29, 2002 | 6.625 | 6.646 | 6.430 | 6.518 | 29,240,048 | +0.00(+0.00%) |
Mar 28, 2002 | 6.625 | 6.646 | 6.430 | 6.518 | 29,215,794 | -0.04(-0.61%) |
Mar 27, 2002 | 6.655 | 6.719 | 6.502 | 6.558 | 41,870,492 | -0.35(-5.02%) |
Mar 26, 2002 | 6.760 | 7.091 | 6.681 | 6.904 | 33,988,412 | +0.07(+1.01%) |
Mar 25, 2002 | 7.005 | 7.093 | 6.835 | 6.835 | 26,065,906 | -0.17(-2.47%) |
Mar 22, 2002 | 7.171 | 7.218 | 6.961 | 7.008 | 25,645,496 | -0.23(-3.11%) |
Mar 21, 2002 | 6.861 | 7.238 | 6.757 | 7.233 | 44,092,076 | +0.27(+3.88%) |
Mar 20, 2002 | 7.185 | 7.273 | 6.954 | 6.963 | 32,321,792 | -0.49(-6.58%) |
Mar 19, 2002 | 7.598 | 7.602 | 7.387 | 7.453 | 29,358,720 | -0.12(-1.53%) |
Mar 18, 2002 | 7.399 | 7.619 | 7.379 | 7.569 | 35,724,908 | +0.30(+4.10%) |
Mar 15, 2002 | 7.034 | 7.271 | 6.999 | 7.271 | 37,466,312 | +0.27(+3.88%) |
Mar 14, 2002 | 7.169 | 7.255 | 6.996 | 6.999 | 30,754,788 | -0.10(-1.34%) |
Mar 13, 2002 | 7.250 | 7.282 | 7.030 | 7.095 | 31,089,152 | -0.28(-3.78%) |
Mar 12, 2002 | 7.211 | 7.394 | 7.178 | 7.373 | 32,886,282 | -0.19(-2.45%) |
Mar 11, 2002 | 7.534 | 7.732 | 7.299 | 7.559 | 34,603,720 | -0.03(-0.34%) |
Mar 08, 2002 | 7.377 | 7.637 | 7.344 | 7.585 | 50,569,428 | +0.41(+5.69%) |
Mar 07, 2002 | 7.025 | 7.192 | 6.890 | 7.176 | 42,246,436 | +0.26(+3.73%) |
Mar 06, 2002 | 6.771 | 7.005 | 6.736 | 6.918 | 45,623,276 | +0.19(+2.80%) |
Mar 05, 2002 | 6.563 | 6.849 | 6.528 | 6.729 | 44,526,056 | -0.00(-0.03%) |
Mar 04, 2002 | 6.279 | 6.743 | 6.277 | 6.731 | 48,185,860 | +0.50(+8.06%) |