Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.513 | 6.619 | 6.490 | 6.535 | 242,203 | +0.15(+2.34%) |
May 28, 2002 | 6.519 | 6.519 | 6.340 | 6.386 | 270,497 | -0.13(-2.04%) |
May 27, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 2,390,328 | +0.00(+0.00%) |
May 24, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 147,078 | -0.14(-2.12%) |
May 23, 2002 | 6.437 | 6.662 | 6.402 | 6.660 | 302,205 | +0.21(+3.27%) |
May 22, 2002 | 6.437 | 6.488 | 6.365 | 6.449 | 226,837 | -0.00(-0.03%) |
May 21, 2002 | 6.509 | 6.554 | 6.386 | 6.451 | 257,326 | -0.07(-1.04%) |
May 20, 2002 | 6.504 | 6.560 | 6.431 | 6.519 | 579,288 | +0.07(+1.02%) |
May 17, 2002 | 6.509 | 6.509 | 6.381 | 6.453 | 237,081 | -0.06(-0.85%) |
May 16, 2002 | 6.429 | 6.550 | 6.355 | 6.509 | 24,391 | +0.08(+1.24%) |
May 15, 2002 | 6.662 | 6.677 | 6.324 | 6.429 | 315,620 | -0.24(-3.57%) |
May 14, 2002 | 6.394 | 6.683 | 6.394 | 6.666 | 316,352 | +0.29(+4.57%) |
May 13, 2002 | 6.293 | 6.375 | 6.263 | 6.375 | 201,470 | +0.15(+2.37%) |
May 10, 2002 | 6.427 | 6.427 | 6.160 | 6.228 | 240,740 | -0.22(-3.40%) |
May 09, 2002 | 6.457 | 6.560 | 6.422 | 6.447 | 339,280 | -0.01(-0.16%) |
May 08, 2002 | 6.375 | 6.457 | 6.355 | 6.457 | 276,839 | +0.18(+2.84%) |
May 07, 2002 | 6.242 | 6.342 | 6.181 | 6.279 | 260,253 | +0.03(+0.46%) |
May 06, 2002 | 6.242 | 6.314 | 6.191 | 6.250 | 290,985 | +0.04(+0.63%) |
May 03, 2002 | 6.236 | 6.242 | 6.121 | 6.211 | 355,866 | -0.02(-0.39%) |
May 02, 2002 | 6.058 | 6.265 | 6.039 | 6.236 | 439,039 | +0.21(+3.54%) |
May 01, 2002 | 6.058 | 6.060 | 5.945 | 6.023 | 231,471 | -0.06(-0.91%) |
Apr 30, 2002 | 5.838 | 6.078 | 5.838 | 6.078 | 331,719 | +0.24(+4.11%) |
Apr 29, 2002 | 5.885 | 5.910 | 5.744 | 5.838 | 285,375 | -0.05(-0.77%) |
Apr 26, 2002 | 5.891 | 5.941 | 5.863 | 5.883 | 344,402 | -0.01(-0.10%) |
Apr 25, 2002 | 5.801 | 5.945 | 5.740 | 5.889 | 634,656 | +0.07(+1.13%) |
Apr 24, 2002 | 5.783 | 5.945 | 5.779 | 5.824 | 524,164 | +0.04(+0.71%) |
Apr 23, 2002 | 5.781 | 5.826 | 5.748 | 5.783 | 245,618 | +0.00(+0.00%) |
Apr 22, 2002 | 5.869 | 5.869 | 5.740 | 5.783 | 248,301 | -0.09(-1.54%) |
Apr 19, 2002 | 5.842 | 5.904 | 5.617 | 5.873 | 371,964 | +0.08(+1.34%) |
Apr 18, 2002 | 6.027 | 6.029 | 5.740 | 5.795 | 410,990 | -0.28(-4.65%) |
Apr 17, 2002 | 6.053 | 6.224 | 6.047 | 6.078 | 532,457 | +0.07(+1.09%) |
Apr 16, 2002 | 5.904 | 6.055 | 5.904 | 6.012 | 214,397 | +0.11(+1.84%) |
Apr 15, 2002 | 5.949 | 5.951 | 5.787 | 5.904 | 3,048,888 | -0.05(-0.79%) |
Apr 12, 2002 | 5.775 | 5.951 | 5.750 | 5.951 | 431,478 | +0.18(+3.09%) |
Apr 11, 2002 | 5.912 | 6.010 | 5.730 | 5.773 | 305,132 | -0.14(-2.36%) |
Apr 10, 2002 | 5.600 | 5.945 | 5.600 | 5.912 | 650,754 | +0.31(+5.60%) |
Apr 09, 2002 | 5.566 | 5.664 | 5.566 | 5.598 | 191,226 | +0.06(+1.00%) |
Apr 08, 2002 | 5.609 | 5.609 | 5.494 | 5.543 | 330,011 | -0.07(-1.17%) |
Apr 05, 2002 | 5.518 | 5.637 | 5.518 | 5.609 | 547,824 | +0.08(+1.48%) |
Apr 04, 2002 | 5.545 | 5.545 | 5.467 | 5.527 | 418,063 | -0.02(-0.33%) |
Apr 03, 2002 | 5.555 | 5.586 | 5.514 | 5.545 | 477,577 | +0.01(+0.19%) |
Apr 02, 2002 | 5.666 | 5.682 | 5.531 | 5.535 | 490,505 | -0.13(-2.28%) |
Apr 01, 2002 | 5.650 | 5.725 | 5.648 | 5.664 | 755,148 | +0.01(+0.25%) |
Mar 29, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.00(+0.00%) |
Mar 28, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.13(+2.30%) |
Mar 27, 2002 | 5.381 | 5.535 | 5.381 | 5.522 | 821,736 | +0.18(+3.46%) |
Mar 26, 2002 | 5.326 | 5.346 | 5.291 | 5.338 | 207,080 | +0.00(+0.04%) |
Mar 25, 2002 | 5.340 | 5.350 | 5.320 | 5.336 | 425,868 | -0.01(-0.12%) |
Mar 22, 2002 | 5.350 | 5.371 | 5.332 | 5.342 | 196,348 | -0.02(-0.42%) |
Mar 21, 2002 | 5.361 | 5.389 | 5.330 | 5.365 | 1,312,485 | -0.04(-0.68%) |
Mar 20, 2002 | 5.371 | 5.408 | 5.330 | 5.402 | 757,343 | +0.02(+0.42%) |
Mar 19, 2002 | 5.479 | 5.482 | 5.334 | 5.379 | 716,366 | -0.10(-1.83%) |
Mar 18, 2002 | 5.418 | 5.531 | 5.412 | 5.479 | 317,572 | +0.06(+1.14%) |
Mar 15, 2002 | 5.340 | 5.455 | 5.330 | 5.418 | 421,234 | +0.08(+1.54%) |
Mar 14, 2002 | 5.270 | 5.363 | 5.270 | 5.336 | 310,254 | +0.07(+1.24%) |
Mar 13, 2002 | 5.211 | 5.309 | 5.195 | 5.270 | 196,348 | +0.05(+0.94%) |
Mar 12, 2002 | 5.289 | 5.328 | 5.182 | 5.221 | 314,645 | -0.09(-1.66%) |
Mar 11, 2002 | 5.268 | 5.330 | 5.231 | 5.309 | 273,180 | +0.04(+0.74%) |
Mar 08, 2002 | 5.258 | 5.309 | 5.197 | 5.270 | 372,940 | +0.05(+0.86%) |
Mar 07, 2002 | 5.227 | 5.272 | 5.221 | 5.225 | 383,428 | -0.00(-0.04%) |
Mar 06, 2002 | 5.156 | 5.227 | 5.151 | 5.227 | 295,620 | +0.09(+1.67%) |
Mar 05, 2002 | 5.197 | 5.207 | 5.131 | 5.141 | 311,230 | -0.01(-0.28%) |
Mar 04, 2002 | 4.920 | 5.186 | 4.920 | 5.156 | 482,456 | +0.18(+3.71%) |