Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.789 | 5.800 | 5.647 | 5.684 | 236,050 | -0.16(-2.80%) |
May 28, 2002 | 5.895 | 5.900 | 5.816 | 5.847 | 163,041 | +0.01(+0.09%) |
May 27, 2002 | 5.869 | 5.932 | 5.779 | 5.842 | 139,020 | +0.00(+0.00%) |
May 24, 2002 | 5.869 | 5.932 | 5.779 | 5.842 | 139,020 | +0.01(+0.18%) |
May 23, 2002 | 6.096 | 6.096 | 5.763 | 5.832 | 1,963,682 | -0.32(-5.16%) |
May 22, 2002 | 6.080 | 6.381 | 6.027 | 6.149 | 374,692 | +0.02(+0.26%) |
May 21, 2002 | 6.397 | 6.471 | 6.096 | 6.133 | 381,690 | -0.36(-5.54%) |
May 20, 2002 | 6.503 | 6.588 | 6.455 | 6.492 | 261,206 | -0.01(-0.16%) |
May 17, 2002 | 6.582 | 6.588 | 6.455 | 6.503 | 212,407 | -0.05(-0.73%) |
May 16, 2002 | 6.556 | 6.646 | 6.498 | 6.551 | 432,002 | -0.03(-0.40%) |
May 15, 2002 | 6.344 | 6.598 | 6.297 | 6.577 | 214,299 | +0.18(+2.81%) |
May 14, 2002 | 6.186 | 6.397 | 6.006 | 6.397 | 562,322 | +0.16(+2.54%) |
May 13, 2002 | 5.974 | 6.239 | 5.932 | 6.239 | 18,914 | +0.24(+3.96%) |
May 10, 2002 | 6.001 | 6.059 | 5.895 | 6.001 | 326,839 | -0.14(-2.24%) |
May 09, 2002 | 6.112 | 6.270 | 6.112 | 6.138 | 198,032 | +0.03(+0.43%) |
May 08, 2002 | 5.805 | 6.122 | 5.805 | 6.112 | 305,465 | +0.25(+4.33%) |
May 07, 2002 | 5.863 | 5.921 | 5.816 | 5.858 | 189,143 | -0.01(-0.09%) |
May 06, 2002 | 6.165 | 6.207 | 5.779 | 5.863 | 147,720 | -0.27(-4.48%) |
May 03, 2002 | 6.133 | 6.159 | 6.080 | 6.138 | 549,082 | -0.05(-0.77%) |
May 02, 2002 | 6.080 | 6.339 | 6.048 | 6.186 | 798,940 | +0.15(+2.45%) |
May 01, 2002 | 6.017 | 6.038 | 5.869 | 6.038 | 232,835 | -0.03(-0.52%) |
Apr 30, 2002 | 6.069 | 6.144 | 5.980 | 6.069 | 436,352 | +0.00(+0.00%) |
Apr 29, 2002 | 6.075 | 6.133 | 5.895 | 6.069 | 185,738 | -0.01(-0.09%) |
Apr 26, 2002 | 6.128 | 6.202 | 5.980 | 6.075 | 912,615 | -0.11(-1.71%) |
Apr 25, 2002 | 6.228 | 6.265 | 6.106 | 6.181 | 720,824 | +0.01(+0.09%) |
Apr 24, 2002 | 6.662 | 6.662 | 6.133 | 6.175 | 1,204,462 | -0.51(-7.67%) |
Apr 23, 2002 | 6.820 | 6.889 | 6.662 | 6.688 | 291,469 | -0.17(-2.54%) |
Apr 22, 2002 | 7.032 | 7.042 | 6.767 | 6.863 | 613,390 | -0.66(-8.72%) |
Apr 19, 2002 | 7.825 | 7.851 | 7.508 | 7.518 | 207,868 | -0.31(-3.92%) |
Apr 18, 2002 | 7.666 | 7.825 | 7.666 | 7.825 | 137,885 | +0.11(+1.44%) |
Apr 17, 2002 | 7.640 | 7.724 | 7.629 | 7.714 | 65,254 | +0.06(+0.83%) |
Apr 16, 2002 | 7.338 | 7.650 | 7.338 | 7.650 | 588,802 | +0.26(+3.51%) |
Apr 15, 2002 | 7.217 | 7.391 | 7.217 | 7.391 | 120,294 | +0.12(+1.67%) |
Apr 12, 2002 | 7.005 | 7.270 | 7.005 | 7.270 | 183,847 | +0.32(+4.56%) |
Apr 11, 2002 | 7.344 | 7.375 | 6.952 | 6.952 | 175,713 | -0.44(-6.00%) |
Apr 10, 2002 | 7.391 | 7.402 | 7.285 | 7.397 | 146,964 | -0.03(-0.36%) |
Apr 09, 2002 | 7.349 | 7.486 | 7.333 | 7.423 | 435,407 | +0.02(+0.29%) |
Apr 08, 2002 | 7.349 | 7.402 | 7.296 | 7.402 | 8,832,979 | +0.05(+0.72%) |
Apr 05, 2002 | 7.518 | 7.518 | 7.349 | 7.349 | 56,553 | -0.17(-2.25%) |
Apr 04, 2002 | 7.270 | 7.560 | 7.217 | 7.518 | 69,982 | +0.21(+2.89%) |
Apr 03, 2002 | 7.534 | 7.566 | 7.285 | 7.307 | 367,694 | -0.23(-3.02%) |
Apr 02, 2002 | 7.613 | 7.661 | 7.402 | 7.534 | 278,040 | -0.06(-0.77%) |
Apr 01, 2002 | 7.603 | 7.619 | 7.402 | 7.592 | 304,331 | +0.04(+0.56%) |
Mar 29, 2002 | 7.455 | 7.587 | 7.402 | 7.550 | 693,020 | +0.00(+0.00%) |
Mar 28, 2002 | 7.455 | 7.587 | 7.402 | 7.550 | 693,020 | +0.07(+0.99%) |
Mar 27, 2002 | 7.455 | 7.508 | 7.449 | 7.476 | 328,352 | +0.05(+0.64%) |
Mar 26, 2002 | 7.360 | 7.481 | 7.322 | 7.428 | 112,161 | +0.02(+0.21%) |
Mar 25, 2002 | 7.481 | 7.486 | 7.285 | 7.412 | 264,043 | -0.12(-1.61%) |
Mar 22, 2002 | 7.534 | 7.719 | 7.455 | 7.534 | 187,062 | -0.08(-1.04%) |
Mar 21, 2002 | 7.217 | 7.613 | 7.164 | 7.613 | 204,463 | +0.34(+4.73%) |
Mar 20, 2002 | 7.196 | 7.370 | 7.137 | 7.270 | 718,743 | +0.18(+2.54%) |
Mar 19, 2002 | 6.847 | 7.095 | 6.820 | 7.090 | 579,912 | +0.21(+3.07%) |
Mar 18, 2002 | 6.974 | 6.974 | 6.794 | 6.878 | 264,421 | -0.10(-1.36%) |
Mar 15, 2002 | 6.767 | 7.063 | 6.767 | 6.974 | 194,249 | +0.00(+0.00%) |
Mar 14, 2002 | 7.005 | 7.016 | 6.926 | 6.974 | 170,228 | -0.03(-0.45%) |
Mar 13, 2002 | 6.900 | 7.021 | 6.662 | 7.005 | 210,137 | +0.11(+1.53%) |
Mar 12, 2002 | 6.799 | 6.937 | 6.794 | 6.900 | 175,524 | +0.11(+1.56%) |
Mar 11, 2002 | 6.847 | 6.873 | 6.646 | 6.794 | 352,373 | -0.07(-1.08%) |
Mar 08, 2002 | 6.767 | 6.873 | 6.662 | 6.868 | 335,539 | -0.04(-0.61%) |
Mar 07, 2002 | 7.005 | 7.032 | 6.873 | 6.910 | 534,139 | +0.09(+1.32%) |
Mar 06, 2002 | 6.715 | 6.926 | 6.709 | 6.820 | 247,020 | +0.16(+2.38%) |
Mar 05, 2002 | 6.609 | 6.794 | 6.609 | 6.662 | 241,913 | -0.07(-1.02%) |
Mar 04, 2002 | 6.794 | 6.820 | 6.662 | 6.730 | 174,200 | +0.02(+0.24%) |