Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.161 | 7.382 | 7.091 | 7.272 | 3,498,691 | -0.39(-5.05%) |
May 28, 2002 | 7.382 | 7.670 | 7.364 | 7.658 | 6,196,448 | +0.28(+3.74%) |
May 27, 2002 | 7.419 | 7.456 | 7.364 | 7.382 | 3,491,629 | +0.00(+0.00%) |
May 24, 2002 | 7.419 | 7.456 | 7.364 | 7.382 | 3,483,482 | -0.07(-0.94%) |
May 23, 2002 | 7.253 | 7.526 | 7.143 | 7.452 | 4,497,619 | +0.18(+2.48%) |
May 22, 2002 | 7.253 | 7.419 | 7.172 | 7.272 | 11,019,710 | +0.06(+0.87%) |
May 21, 2002 | 7.058 | 7.217 | 6.918 | 7.209 | 5,258,086 | +0.18(+2.51%) |
May 20, 2002 | 6.904 | 7.132 | 6.812 | 7.033 | 4,162,742 | +0.18(+2.69%) |
May 17, 2002 | 6.683 | 6.885 | 6.683 | 6.848 | 2,600,253 | +0.13(+1.97%) |
May 16, 2002 | 6.734 | 6.823 | 6.646 | 6.716 | 1,401,703 | -0.00(-0.05%) |
May 15, 2002 | 6.756 | 6.848 | 6.646 | 6.720 | 5,171,718 | +0.11(+1.67%) |
May 14, 2002 | 6.859 | 6.859 | 6.535 | 6.609 | 199,758,384 | -0.29(-4.27%) |
May 13, 2002 | 6.756 | 6.904 | 6.657 | 6.904 | 3,407,435 | +0.16(+2.35%) |
May 10, 2002 | 6.683 | 6.786 | 6.679 | 6.745 | 3,492,444 | +0.06(+0.83%) |
May 09, 2002 | 6.480 | 6.690 | 6.480 | 6.690 | 1,852,280 | +0.05(+0.78%) |
May 08, 2002 | 6.543 | 6.683 | 6.502 | 6.639 | 1,675,471 | +0.13(+1.98%) |
May 07, 2002 | 6.572 | 6.712 | 6.499 | 6.510 | 3,075,545 | -0.00(-0.06%) |
May 06, 2002 | 6.628 | 6.628 | 6.454 | 6.513 | 190,116 | -0.07(-1.06%) |
May 03, 2002 | 6.484 | 6.690 | 6.480 | 6.583 | 1,778,134 | +0.10(+1.59%) |
May 02, 2002 | 6.443 | 6.594 | 6.396 | 6.480 | 2,460,653 | -0.08(-1.23%) |
May 01, 2002 | 6.499 | 6.602 | 6.484 | 6.561 | 2,895,749 | +0.02(+0.34%) |
Apr 30, 2002 | 6.775 | 6.775 | 6.517 | 6.539 | 3,186,356 | -0.24(-3.48%) |
Apr 29, 2002 | 6.628 | 6.823 | 6.628 | 6.775 | 3,004,387 | +0.11(+1.71%) |
Apr 26, 2002 | 6.370 | 6.664 | 6.289 | 6.661 | 2,745,557 | +0.28(+4.39%) |
Apr 25, 2002 | 6.546 | 6.683 | 6.322 | 6.381 | 3,620,366 | -0.11(-1.70%) |
Apr 24, 2002 | 6.705 | 6.782 | 6.469 | 6.491 | 3,891,146 | -0.21(-3.19%) |
Apr 23, 2002 | 6.738 | 6.753 | 6.690 | 6.705 | 2,606,772 | -0.04(-0.65%) |
Apr 22, 2002 | 6.738 | 6.808 | 6.720 | 6.749 | 3,028,559 | +0.04(+0.66%) |
Apr 19, 2002 | 6.738 | 6.742 | 6.661 | 6.705 | 3,395,756 | -0.04(-0.55%) |
Apr 18, 2002 | 6.812 | 6.848 | 6.701 | 6.742 | 12,543,631 | -0.04(-0.65%) |
Apr 17, 2002 | 6.535 | 6.812 | 6.510 | 6.786 | 4,530,210 | +0.30(+4.60%) |
Apr 16, 2002 | 6.399 | 6.510 | 6.267 | 6.488 | 2,272,438 | +0.08(+1.21%) |
Apr 15, 2002 | 6.480 | 6.488 | 6.377 | 6.410 | 1,454,936 | -0.05(-0.80%) |
Apr 12, 2002 | 6.436 | 6.495 | 6.407 | 6.462 | 2,577,711 | +0.03(+0.52%) |
Apr 11, 2002 | 6.535 | 6.546 | 6.407 | 6.429 | 1,375,087 | -0.11(-1.63%) |
Apr 10, 2002 | 6.465 | 6.569 | 6.451 | 6.535 | 2,210,786 | +0.07(+1.02%) |
Apr 09, 2002 | 6.410 | 6.517 | 6.407 | 6.469 | 2,297,425 | +0.06(+0.98%) |
Apr 08, 2002 | 6.315 | 6.462 | 6.311 | 6.407 | 2,587,217 | +0.10(+1.52%) |
Apr 05, 2002 | 6.355 | 6.399 | 6.186 | 6.311 | 1,841,144 | -0.04(-0.70%) |
Apr 04, 2002 | 6.315 | 6.539 | 6.112 | 6.355 | 3,349,042 | +0.04(+0.64%) |
Apr 03, 2002 | 6.451 | 6.473 | 6.234 | 6.315 | 2,441,913 | -0.22(-3.38%) |
Apr 02, 2002 | 6.628 | 6.628 | 6.480 | 6.535 | 2,253,698 | -0.07(-1.11%) |
Apr 01, 2002 | 6.480 | 6.679 | 6.425 | 6.609 | 4,775,461 | +0.12(+1.87%) |
Mar 29, 2002 | 6.554 | 6.569 | 6.436 | 6.488 | 2,752,890 | +0.00(+0.00%) |
Mar 28, 2002 | 6.554 | 6.569 | 6.436 | 6.488 | 2,752,075 | -0.03(-0.45%) |
Mar 27, 2002 | 6.175 | 6.535 | 6.156 | 6.517 | 7,589,189 | +0.46(+7.60%) |
Mar 26, 2002 | 5.983 | 6.186 | 5.983 | 6.057 | 3,368,868 | +0.09(+1.54%) |
Mar 25, 2002 | 5.965 | 6.057 | 5.910 | 5.965 | 3,053,818 | +0.01(+0.12%) |
Mar 22, 2002 | 5.939 | 6.083 | 5.928 | 5.957 | 1,578,240 | +0.02(+0.31%) |
Mar 21, 2002 | 6.068 | 6.086 | 5.932 | 5.939 | 3,656,759 | -0.13(-2.06%) |
Mar 20, 2002 | 5.891 | 6.079 | 5.873 | 6.064 | 3,040,238 | +0.14(+2.30%) |
Mar 19, 2002 | 5.799 | 6.038 | 5.799 | 5.928 | 5,122,016 | +0.22(+3.94%) |
Mar 18, 2002 | 5.611 | 5.740 | 5.611 | 5.703 | 3,784,409 | +0.09(+1.64%) |
Mar 15, 2002 | 5.678 | 5.689 | 5.578 | 5.611 | 2,900,910 | -0.06(-0.97%) |
Mar 14, 2002 | 5.641 | 5.729 | 5.622 | 5.667 | 3,029,103 | -0.05(-0.84%) |
Mar 13, 2002 | 5.810 | 5.884 | 5.692 | 5.714 | 7,023,727 | -0.10(-1.65%) |
Mar 12, 2002 | 5.692 | 5.832 | 5.692 | 5.810 | 3,830,580 | +0.12(+2.14%) |
Mar 11, 2002 | 5.633 | 5.722 | 5.633 | 5.689 | 4,230,640 | +0.06(+0.98%) |
Mar 08, 2002 | 5.696 | 5.736 | 5.512 | 5.633 | 2,260,216 | -0.06(-0.97%) |
Mar 07, 2002 | 5.817 | 5.847 | 5.667 | 5.689 | 4,208,370 | -0.07(-1.15%) |
Mar 06, 2002 | 5.560 | 5.832 | 5.560 | 5.755 | 7,895,548 | +0.16(+2.90%) |
Mar 05, 2002 | 5.762 | 5.799 | 5.545 | 5.593 | 3,120,359 | -0.25(-4.22%) |
Mar 04, 2002 | 5.681 | 5.906 | 5.670 | 5.840 | 12,046,883 | +0.16(+2.79%) |