Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.727 | 5.731 | 5.663 | 5.693 | 5,887,119 | -0.10(-1.81%) |
May 28, 2002 | 5.866 | 5.926 | 5.768 | 5.798 | 4,395,719 | -0.10(-1.75%) |
May 27, 2002 | 5.910 | 6.022 | 5.887 | 5.901 | 3,595,449 | +0.00(+0.00%) |
May 24, 2002 | 5.910 | 6.022 | 5.887 | 5.901 | 3,595,449 | -0.01(-0.15%) |
May 23, 2002 | 5.875 | 5.910 | 5.825 | 5.910 | 2,480,134 | +0.04(+0.64%) |
May 22, 2002 | 5.884 | 5.894 | 5.809 | 5.873 | 3,108,536 | -0.00(-0.03%) |
May 21, 2002 | 6.040 | 6.044 | 5.855 | 5.875 | 2,897,006 | -0.13(-2.16%) |
May 20, 2002 | 6.097 | 6.109 | 5.999 | 6.004 | 2,160,307 | -0.07(-1.17%) |
May 17, 2002 | 6.044 | 6.097 | 6.035 | 6.076 | 3,007,834 | +0.04(+0.59%) |
May 16, 2002 | 6.070 | 6.115 | 5.958 | 6.040 | 3,054,528 | -0.03(-0.47%) |
May 15, 2002 | 6.161 | 6.186 | 6.065 | 6.068 | 4,180,251 | -0.09(-1.50%) |
May 14, 2002 | 6.150 | 6.164 | 6.083 | 6.161 | 4,623,846 | +0.06(+1.05%) |
May 13, 2002 | 6.115 | 6.150 | 6.045 | 6.097 | 3,368,729 | -0.02(-0.29%) |
May 10, 2002 | 6.177 | 6.177 | 6.065 | 6.115 | 3,861,831 | -0.03(-0.55%) |
May 09, 2002 | 6.275 | 6.314 | 6.115 | 6.148 | 7,927,597 | -0.17(-2.65%) |
May 08, 2002 | 6.079 | 6.337 | 6.022 | 6.316 | 14,024,559 | +0.34(+5.68%) |
May 07, 2002 | 5.839 | 5.996 | 5.768 | 5.976 | 9,280,040 | +0.20(+3.51%) |
May 06, 2002 | 5.795 | 5.855 | 5.761 | 5.773 | 4,270,264 | -0.03(-0.52%) |
May 03, 2002 | 5.884 | 5.933 | 5.706 | 5.804 | 6,655,322 | -0.02(-0.27%) |
May 02, 2002 | 5.919 | 5.962 | 5.807 | 5.820 | 7,096,385 | -0.09(-1.50%) |
May 01, 2002 | 5.916 | 5.971 | 5.830 | 5.908 | 4,642,129 | -0.04(-0.72%) |
Apr 30, 2002 | 5.981 | 6.026 | 5.896 | 5.951 | 5,696,123 | +0.03(+0.51%) |
Apr 29, 2002 | 5.781 | 6.031 | 5.777 | 5.921 | 5,035,373 | +0.15(+2.65%) |
Apr 26, 2002 | 5.937 | 5.937 | 5.631 | 5.768 | 6,855,038 | -0.17(-2.84%) |
Apr 25, 2002 | 5.964 | 5.965 | 5.788 | 5.937 | 5,488,813 | -0.09(-1.53%) |
Apr 24, 2002 | 6.083 | 6.088 | 6.017 | 6.029 | 3,956,344 | -0.05(-0.88%) |
Apr 23, 2002 | 6.088 | 6.124 | 6.061 | 6.083 | 3,409,235 | -0.02(-0.32%) |
Apr 22, 2002 | 6.111 | 6.115 | 6.033 | 6.102 | 3,178,296 | -0.01(-0.20%) |
Apr 19, 2002 | 6.168 | 6.177 | 6.019 | 6.115 | 4,555,492 | -0.01(-0.12%) |
Apr 18, 2002 | 6.111 | 6.141 | 6.033 | 6.122 | 3,374,074 | +0.01(+0.17%) |
Apr 17, 2002 | 6.262 | 6.264 | 6.099 | 6.111 | 5,133,824 | -0.15(-2.41%) |
Apr 16, 2002 | 6.204 | 6.264 | 6.159 | 6.262 | 4,989,523 | +0.09(+1.50%) |
Apr 15, 2002 | 6.221 | 6.225 | 6.150 | 6.170 | 7,701,440 | -0.05(-0.83%) |
Apr 12, 2002 | 6.163 | 6.236 | 6.061 | 6.221 | 3,889,678 | +0.06(+1.01%) |
Apr 11, 2002 | 6.221 | 6.236 | 6.115 | 6.159 | 6,204,977 | -0.10(-1.67%) |
Apr 10, 2002 | 6.284 | 6.292 | 6.177 | 6.264 | 6,631,131 | -0.06(-0.96%) |
Apr 09, 2002 | 6.177 | 6.346 | 6.166 | 6.324 | 14,338,479 | +0.31(+5.20%) |
Apr 08, 2002 | 5.999 | 6.044 | 5.901 | 6.012 | 3,581,947 | +0.01(+0.24%) |
Apr 05, 2002 | 5.964 | 6.017 | 5.896 | 5.997 | 4,120,899 | +0.04(+0.60%) |
Apr 04, 2002 | 5.875 | 5.981 | 5.864 | 5.962 | 3,718,373 | +0.02(+0.30%) |
Apr 03, 2002 | 5.955 | 6.088 | 5.875 | 5.944 | 3,991,224 | -0.03(-0.57%) |
Apr 02, 2002 | 6.145 | 6.150 | 5.946 | 5.978 | 4,646,349 | -0.15(-2.52%) |
Apr 01, 2002 | 6.115 | 6.140 | 6.017 | 6.132 | 4,567,869 | +0.03(+0.50%) |
Mar 29, 2002 | 6.088 | 6.150 | 6.076 | 6.102 | 5,438,180 | +0.00(+0.00%) |
Mar 28, 2002 | 6.088 | 6.150 | 6.076 | 6.102 | 5,438,180 | +0.10(+1.66%) |
Mar 27, 2002 | 6.017 | 6.017 | 5.919 | 6.003 | 5,053,094 | -0.04(-0.68%) |
Mar 26, 2002 | 6.106 | 6.127 | 5.937 | 6.044 | 4,540,021 | -0.05(-0.79%) |
Mar 25, 2002 | 6.141 | 6.168 | 6.070 | 6.092 | 3,006,990 | -0.04(-0.61%) |
Mar 22, 2002 | 6.129 | 6.182 | 6.068 | 6.129 | 3,300,657 | +0.01(+0.09%) |
Mar 21, 2002 | 6.150 | 6.152 | 6.081 | 6.124 | 4,303,175 | -0.03(-0.55%) |
Mar 20, 2002 | 6.141 | 6.164 | 6.013 | 6.157 | 6,069,676 | -0.10(-1.62%) |
Mar 19, 2002 | 6.284 | 6.319 | 6.202 | 6.259 | 9,932,070 | -0.03(-0.54%) |
Mar 18, 2002 | 6.132 | 6.310 | 6.120 | 6.292 | 12,300,251 | +0.19(+3.18%) |
Mar 15, 2002 | 6.044 | 6.134 | 5.999 | 6.099 | 20,456,256 | +0.17(+2.79%) |
Mar 14, 2002 | 5.804 | 5.953 | 5.797 | 5.933 | 10,298,310 | +0.11(+1.92%) |
Mar 13, 2002 | 5.813 | 5.859 | 5.754 | 5.821 | 16,049,848 | +0.02(+0.31%) |
Mar 12, 2002 | 5.510 | 5.839 | 5.421 | 5.804 | 7,047,722 | +0.28(+5.02%) |
Mar 11, 2002 | 5.457 | 5.542 | 5.405 | 5.526 | 5,075,316 | +0.04(+0.78%) |
Mar 08, 2002 | 5.507 | 5.510 | 5.457 | 5.484 | 6,063,488 | +0.08(+1.45%) |
Mar 07, 2002 | 5.532 | 5.537 | 5.347 | 5.405 | 7,449,685 | -0.13(-2.31%) |
Mar 06, 2002 | 5.395 | 5.539 | 5.352 | 5.533 | 10,249,928 | +0.22(+4.11%) |
Mar 05, 2002 | 5.235 | 5.341 | 5.213 | 5.315 | 9,967,513 | +0.10(+1.87%) |
Mar 04, 2002 | 5.048 | 5.261 | 5.046 | 5.217 | 8,325,623 | +0.23(+4.71%) |