Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.543 | 6.567 | 6.492 | 6.506 | 2,542,624 | -0.20(-2.98%) |
May 28, 2002 | 6.760 | 6.767 | 6.644 | 6.706 | 2,159,626 | -0.03(-0.49%) |
May 27, 2002 | 6.709 | 6.776 | 6.709 | 6.740 | 1,892,907 | +0.00(+0.00%) |
May 24, 2002 | 6.709 | 6.776 | 6.709 | 6.740 | 1,892,907 | +0.04(+0.56%) |
May 23, 2002 | 6.666 | 6.708 | 6.572 | 6.702 | 1,998,836 | +0.05(+0.76%) |
May 22, 2002 | 6.615 | 6.659 | 6.512 | 6.651 | 2,465,680 | -0.02(-0.30%) |
May 21, 2002 | 6.708 | 6.721 | 6.586 | 6.672 | 2,299,024 | +0.00(+0.00%) |
May 20, 2002 | 6.775 | 6.775 | 6.648 | 6.672 | 1,883,591 | -0.12(-1.79%) |
May 17, 2002 | 6.701 | 6.811 | 6.701 | 6.793 | 2,782,084 | +0.09(+1.41%) |
May 16, 2002 | 6.702 | 6.735 | 6.669 | 6.699 | 1,641,026 | -0.02(-0.37%) |
May 15, 2002 | 6.593 | 6.738 | 6.570 | 6.724 | 2,405,642 | +0.08(+1.13%) |
May 14, 2002 | 6.593 | 6.660 | 6.559 | 6.648 | 1,625,499 | +0.12(+1.89%) |
May 13, 2002 | 6.470 | 6.535 | 6.417 | 6.525 | 2,069,570 | +0.06(+0.90%) |
May 10, 2002 | 6.561 | 6.593 | 6.443 | 6.467 | 3,040,177 | -0.10(-1.52%) |
May 09, 2002 | 6.615 | 6.622 | 6.485 | 6.567 | 4,022,860 | -0.14(-2.12%) |
May 08, 2002 | 6.673 | 6.731 | 6.593 | 6.709 | 3,866,211 | +0.22(+3.33%) |
May 07, 2002 | 6.521 | 6.550 | 6.448 | 6.493 | 4,641,178 | +0.05(+0.76%) |
May 06, 2002 | 6.376 | 6.633 | 6.373 | 6.444 | 6,169,375 | +0.16(+2.47%) |
May 03, 2002 | 6.398 | 6.402 | 6.234 | 6.289 | 4,483,838 | -0.06(-0.94%) |
May 02, 2002 | 6.086 | 6.414 | 6.072 | 6.348 | 12,283,544 | +0.55(+9.53%) |
May 01, 2002 | 5.796 | 5.872 | 5.724 | 5.796 | 3,549,116 | -0.02(-0.30%) |
Apr 30, 2002 | 5.685 | 5.821 | 5.685 | 5.814 | 5,430,637 | +0.13(+2.27%) |
Apr 29, 2002 | 5.833 | 5.833 | 5.666 | 5.685 | 2,139,268 | -0.16(-2.70%) |
Apr 26, 2002 | 5.862 | 5.908 | 5.838 | 5.843 | 2,105,109 | -0.02(-0.35%) |
Apr 25, 2002 | 5.934 | 5.934 | 5.821 | 5.863 | 2,991,871 | -0.13(-2.22%) |
Apr 24, 2002 | 5.934 | 6.064 | 5.885 | 5.996 | 2,836,601 | +0.02(+0.32%) |
Apr 23, 2002 | 5.941 | 6.006 | 5.869 | 5.978 | 2,872,831 | -0.01(-0.15%) |
Apr 22, 2002 | 6.050 | 6.064 | 5.905 | 5.986 | 2,764,832 | -0.08(-1.36%) |
Apr 19, 2002 | 6.057 | 6.141 | 5.985 | 6.069 | 3,905,891 | +0.01(+0.19%) |
Apr 18, 2002 | 5.760 | 6.076 | 5.738 | 6.057 | 9,224,044 | +0.20(+3.49%) |
Apr 17, 2002 | 5.978 | 6.057 | 5.814 | 5.853 | 9,902,745 | -0.23(-3.72%) |
Apr 16, 2002 | 6.362 | 6.363 | 5.993 | 6.079 | 14,102,612 | -0.37(-5.69%) |
Apr 15, 2002 | 6.505 | 6.543 | 6.414 | 6.446 | 1,605,486 | -0.06(-0.94%) |
Apr 12, 2002 | 6.518 | 6.563 | 6.463 | 6.506 | 2,312,135 | +0.00(+0.00%) |
Apr 11, 2002 | 6.615 | 6.653 | 6.506 | 6.506 | 2,947,015 | -0.12(-1.86%) |
Apr 10, 2002 | 6.547 | 6.677 | 6.547 | 6.630 | 3,029,480 | +0.08(+1.26%) |
Apr 09, 2002 | 6.492 | 6.583 | 6.414 | 6.547 | 3,247,893 | +0.07(+1.10%) |
Apr 08, 2002 | 6.463 | 6.548 | 6.448 | 6.476 | 3,820,665 | -0.01(-0.18%) |
Apr 05, 2002 | 6.376 | 6.521 | 6.376 | 6.488 | 3,194,411 | +0.17(+2.66%) |
Apr 04, 2002 | 6.305 | 6.419 | 6.305 | 6.319 | 4,736,065 | +0.01(+0.23%) |
Apr 03, 2002 | 6.318 | 6.408 | 6.282 | 6.305 | 6,377,091 | +0.10(+1.54%) |
Apr 02, 2002 | 6.173 | 6.246 | 6.122 | 6.209 | 2,242,781 | -0.03(-0.51%) |
Apr 01, 2002 | 6.405 | 6.405 | 6.217 | 6.241 | 4,702,251 | -0.20(-3.10%) |
Mar 29, 2002 | 6.448 | 6.511 | 6.391 | 6.441 | 3,108,150 | +0.00(+0.00%) |
Mar 28, 2002 | 6.448 | 6.511 | 6.391 | 6.441 | 3,108,150 | +0.03(+0.45%) |
Mar 27, 2002 | 6.377 | 6.424 | 6.331 | 6.412 | 2,708,935 | +0.04(+0.59%) |
Mar 26, 2002 | 6.376 | 6.524 | 6.348 | 6.375 | 3,592,936 | -0.00(-0.05%) |
Mar 25, 2002 | 6.535 | 6.538 | 6.377 | 6.377 | 3,243,062 | -0.18(-2.70%) |
Mar 22, 2002 | 6.463 | 6.582 | 6.405 | 6.554 | 4,362,728 | +0.08(+1.19%) |
Mar 21, 2002 | 6.398 | 6.485 | 6.275 | 6.477 | 4,353,067 | +0.05(+0.81%) |
Mar 20, 2002 | 6.427 | 6.473 | 6.385 | 6.425 | 5,741,866 | -0.02(-0.31%) |
Mar 19, 2002 | 6.383 | 6.448 | 6.376 | 6.446 | 7,724,486 | +0.01(+0.18%) |
Mar 18, 2002 | 6.579 | 6.622 | 6.224 | 6.434 | 10,723,258 | -0.13(-2.01%) |
Mar 15, 2002 | 6.817 | 6.880 | 6.548 | 6.566 | 8,248,261 | -0.25(-3.68%) |
Mar 14, 2002 | 6.811 | 6.861 | 6.760 | 6.817 | 3,031,896 | +0.01(+0.19%) |
Mar 13, 2002 | 6.743 | 6.840 | 6.706 | 6.803 | 3,550,496 | +0.06(+0.90%) |
Mar 12, 2002 | 6.731 | 6.795 | 6.643 | 6.743 | 3,318,972 | -0.00(-0.04%) |
Mar 11, 2002 | 6.646 | 6.773 | 6.646 | 6.746 | 5,334,370 | +0.00(+0.00%) |
Mar 08, 2002 | 6.905 | 6.992 | 6.546 | 6.746 | 9,240,261 | -0.12(-1.79%) |
Mar 07, 2002 | 7.173 | 7.174 | 6.843 | 6.869 | 6,969,531 | -0.30(-4.15%) |
Mar 06, 2002 | 7.190 | 7.224 | 7.132 | 7.166 | 4,084,968 | -0.02(-0.32%) |
Mar 05, 2002 | 7.303 | 7.327 | 7.185 | 7.189 | 3,227,880 | -0.10(-1.41%) |
Mar 04, 2002 | 7.282 | 7.344 | 7.245 | 7.292 | 5,169,784 | +0.05(+0.64%) |