Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.563 | 6.588 | 6.526 | 6.544 | 303,959 | +0.09(+1.37%) |
May 28, 2002 | 6.489 | 6.491 | 6.438 | 6.455 | 232,458 | -0.01(-0.14%) |
May 27, 2002 | 6.510 | 6.528 | 6.455 | 6.464 | 649,496 | +0.00(+0.00%) |
May 24, 2002 | 6.510 | 6.528 | 6.455 | 6.464 | 649,496 | +0.00(+0.05%) |
May 23, 2002 | 6.447 | 6.482 | 6.402 | 6.461 | 280,335 | -0.03(-0.49%) |
May 22, 2002 | 6.410 | 6.501 | 6.410 | 6.492 | 384,595 | +0.12(+1.94%) |
May 21, 2002 | 6.374 | 6.411 | 6.341 | 6.369 | 1,682,644 | -0.08(-1.28%) |
May 20, 2002 | 6.480 | 6.480 | 6.432 | 6.452 | 249,467 | -0.07(-1.14%) |
May 17, 2002 | 6.528 | 6.528 | 6.469 | 6.526 | 1,165,755 | -0.03(-0.46%) |
May 16, 2002 | 6.552 | 6.579 | 6.484 | 6.556 | 592,799 | +0.01(+0.16%) |
May 15, 2002 | 6.535 | 6.595 | 6.519 | 6.545 | 980,230 | -0.08(-1.28%) |
May 14, 2002 | 6.544 | 6.667 | 6.526 | 6.630 | 1,127,957 | -0.20(-2.87%) |
May 13, 2002 | 6.711 | 6.866 | 6.711 | 6.826 | 419,558 | +0.23(+3.48%) |
May 10, 2002 | 6.635 | 6.653 | 6.572 | 6.596 | 414,833 | +0.07(+1.08%) |
May 09, 2002 | 6.540 | 6.547 | 6.503 | 6.526 | 6,110,688 | -0.04(-0.54%) |
May 08, 2002 | 6.547 | 6.579 | 6.499 | 6.561 | 481,925 | -0.03(-0.43%) |
May 07, 2002 | 6.641 | 6.641 | 6.561 | 6.589 | 671,545 | +0.03(+0.46%) |
May 06, 2002 | 6.577 | 6.589 | 6.529 | 6.559 | 228,678 | -0.04(-0.53%) |
May 03, 2002 | 6.579 | 6.611 | 6.544 | 6.595 | 341,442 | +0.02(+0.24%) |
May 02, 2002 | 6.528 | 6.602 | 6.512 | 6.579 | 331,363 | -0.01(-0.13%) |
May 01, 2002 | 6.579 | 6.635 | 6.535 | 6.588 | 721,943 | +0.14(+2.19%) |
Apr 30, 2002 | 6.417 | 6.484 | 6.413 | 6.447 | 612,643 | +0.22(+3.48%) |
Apr 29, 2002 | 6.226 | 6.253 | 6.182 | 6.230 | 735,172 | +0.10(+1.64%) |
Apr 26, 2002 | 6.138 | 6.157 | 6.092 | 6.129 | 1,175,205 | +0.17(+2.84%) |
Apr 25, 2002 | 5.997 | 5.997 | 5.949 | 5.960 | 404,439 | +0.03(+0.54%) |
Apr 24, 2002 | 5.974 | 5.995 | 5.928 | 5.928 | 386,485 | -0.11(-1.87%) |
Apr 23, 2002 | 6.078 | 6.094 | 6.041 | 6.041 | 526,338 | +0.05(+0.79%) |
Apr 22, 2002 | 6.004 | 6.050 | 5.984 | 5.993 | 388,060 | +0.06(+1.01%) |
Apr 19, 2002 | 5.944 | 5.977 | 5.926 | 5.933 | 208,204 | +0.07(+1.14%) |
Apr 18, 2002 | 5.919 | 5.926 | 5.849 | 5.866 | 262,381 | +0.02(+0.33%) |
Apr 17, 2002 | 5.900 | 5.903 | 5.829 | 5.847 | 320,338 | -0.06(-0.96%) |
Apr 16, 2002 | 5.852 | 5.903 | 5.852 | 5.903 | 306,479 | +0.11(+1.92%) |
Apr 15, 2002 | 5.870 | 5.882 | 5.790 | 5.792 | 326,008 | -0.05(-0.79%) |
Apr 12, 2002 | 5.849 | 5.870 | 5.829 | 5.838 | 187,415 | +0.08(+1.41%) |
Apr 11, 2002 | 5.820 | 5.852 | 5.750 | 5.757 | 441,607 | -0.05(-0.82%) |
Apr 10, 2002 | 5.730 | 5.826 | 5.730 | 5.805 | 297,659 | +0.09(+1.57%) |
Apr 09, 2002 | 5.683 | 5.715 | 5.672 | 5.715 | 345,852 | +0.04(+0.65%) |
Apr 08, 2002 | 5.607 | 5.679 | 5.607 | 5.678 | 293,565 | -0.01(-0.19%) |
Apr 05, 2002 | 5.690 | 5.715 | 5.670 | 5.688 | 289,785 | +0.03(+0.47%) |
Apr 04, 2002 | 5.637 | 5.688 | 5.618 | 5.662 | 610,753 | +0.05(+0.82%) |
Apr 03, 2002 | 5.660 | 5.683 | 5.616 | 5.616 | 277,815 | -0.08(-1.45%) |
Apr 02, 2002 | 5.670 | 5.736 | 5.609 | 5.699 | 500,509 | -0.01(-0.22%) |
Apr 01, 2002 | 5.626 | 5.730 | 5.621 | 5.711 | 288,525 | +0.12(+2.15%) |
Mar 29, 2002 | 5.672 | 5.706 | 5.591 | 5.591 | 413,888 | +0.00(+0.00%) |
Mar 28, 2002 | 5.672 | 5.706 | 5.591 | 5.591 | 413,888 | -0.07(-1.28%) |
Mar 27, 2002 | 5.630 | 5.679 | 5.618 | 5.663 | 367,271 | -0.03(-0.59%) |
Mar 26, 2002 | 5.688 | 5.720 | 5.651 | 5.697 | 1,202,923 | -0.11(-1.97%) |
Mar 25, 2002 | 5.856 | 5.856 | 5.805 | 5.812 | 35,278,200 | -0.08(-1.32%) |
Mar 22, 2002 | 5.875 | 5.900 | 5.835 | 5.889 | 417,038 | -0.01(-0.18%) |
Mar 21, 2002 | 5.916 | 5.919 | 5.866 | 5.900 | 257,026 | -0.02(-0.30%) |
Mar 20, 2002 | 5.944 | 5.972 | 5.903 | 5.917 | 231,198 | -0.01(-0.12%) |
Mar 19, 2002 | 5.970 | 5.988 | 5.873 | 5.924 | 737,692 | +0.07(+1.14%) |
Mar 18, 2002 | 5.843 | 5.863 | 5.813 | 5.857 | 366,641 | -0.02(-0.36%) |
Mar 15, 2002 | 5.820 | 5.903 | 5.785 | 5.879 | 1,350,966 | -0.05(-0.89%) |
Mar 14, 2002 | 5.902 | 5.939 | 5.891 | 5.932 | 635,322 | +0.04(+0.69%) |
Mar 13, 2002 | 5.836 | 5.953 | 5.829 | 5.891 | 293,565 | +0.04(+0.60%) |
Mar 12, 2002 | 5.838 | 5.914 | 5.796 | 5.856 | 460,191 | +0.02(+0.30%) |
Mar 11, 2002 | 5.794 | 5.838 | 5.769 | 5.838 | 328,843 | +0.01(+0.12%) |
Mar 08, 2002 | 5.889 | 5.907 | 5.803 | 5.831 | 500,509 | -0.05(-0.78%) |
Mar 07, 2002 | 5.838 | 5.882 | 5.799 | 5.877 | 416,093 | -0.09(-1.48%) |
Mar 06, 2002 | 5.900 | 5.995 | 5.900 | 5.965 | 217,968 | +0.04(+0.71%) |
Mar 05, 2002 | 5.953 | 5.970 | 5.917 | 5.923 | 231,828 | -0.04(-0.65%) |
Mar 04, 2002 | 5.944 | 5.995 | 5.909 | 5.962 | 290,415 | -0.01(-0.15%) |