Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.920 | 5.924 | 5.854 | 5.885 | 5,695,086 | -0.11(-1.81%) |
May 28, 2002 | 6.064 | 6.126 | 5.963 | 5.994 | 4,252,334 | -0.11(-1.75%) |
May 27, 2002 | 6.110 | 6.225 | 6.086 | 6.100 | 3,478,168 | +0.00(+0.00%) |
May 24, 2002 | 6.110 | 6.225 | 6.086 | 6.100 | 3,478,168 | -0.01(-0.15%) |
May 23, 2002 | 6.073 | 6.110 | 6.021 | 6.110 | 2,399,234 | +0.04(+0.64%) |
May 22, 2002 | 6.082 | 6.093 | 6.005 | 6.071 | 3,007,138 | -0.00(-0.03%) |
May 21, 2002 | 6.244 | 6.247 | 6.053 | 6.073 | 2,802,508 | -0.13(-2.16%) |
May 20, 2002 | 6.302 | 6.315 | 6.201 | 6.207 | 2,089,840 | -0.07(-1.17%) |
May 17, 2002 | 6.247 | 6.302 | 6.238 | 6.280 | 2,909,721 | +0.04(+0.59%) |
May 16, 2002 | 6.275 | 6.321 | 6.159 | 6.244 | 2,954,892 | -0.03(-0.47%) |
May 15, 2002 | 6.369 | 6.394 | 6.269 | 6.273 | 4,043,894 | -0.10(-1.50%) |
May 14, 2002 | 6.358 | 6.372 | 6.288 | 6.369 | 4,473,019 | +0.07(+1.05%) |
May 13, 2002 | 6.321 | 6.358 | 6.249 | 6.302 | 3,258,844 | -0.02(-0.29%) |
May 10, 2002 | 6.385 | 6.385 | 6.269 | 6.321 | 3,735,861 | -0.03(-0.55%) |
May 09, 2002 | 6.486 | 6.527 | 6.321 | 6.356 | 7,669,005 | -0.17(-2.65%) |
May 08, 2002 | 6.284 | 6.551 | 6.225 | 6.529 | 13,567,089 | +0.35(+5.68%) |
May 07, 2002 | 6.036 | 6.198 | 5.963 | 6.178 | 8,977,332 | +0.21(+3.51%) |
May 06, 2002 | 5.990 | 6.053 | 5.955 | 5.968 | 4,130,971 | -0.03(-0.52%) |
May 03, 2002 | 6.082 | 6.133 | 5.898 | 5.999 | 6,438,231 | -0.02(-0.27%) |
May 02, 2002 | 6.119 | 6.163 | 6.003 | 6.016 | 6,864,906 | -0.09(-1.50%) |
May 01, 2002 | 6.115 | 6.172 | 6.027 | 6.108 | 4,490,707 | -0.04(-0.72%) |
Apr 30, 2002 | 6.183 | 6.229 | 6.095 | 6.152 | 5,510,320 | +0.03(+0.51%) |
Apr 29, 2002 | 5.975 | 6.235 | 5.972 | 6.121 | 4,871,123 | +0.16(+2.65%) |
Apr 26, 2002 | 6.137 | 6.137 | 5.821 | 5.963 | 6,631,432 | -0.17(-2.84%) |
Apr 25, 2002 | 6.165 | 6.167 | 5.983 | 6.137 | 5,309,771 | -0.10(-1.53%) |
Apr 24, 2002 | 6.288 | 6.293 | 6.220 | 6.233 | 3,827,291 | -0.06(-0.88%) |
Apr 23, 2002 | 6.293 | 6.330 | 6.266 | 6.288 | 3,298,028 | -0.02(-0.32%) |
Apr 22, 2002 | 6.317 | 6.321 | 6.236 | 6.308 | 3,074,622 | -0.01(-0.20%) |
Apr 19, 2002 | 6.376 | 6.385 | 6.222 | 6.321 | 4,406,895 | -0.01(-0.12%) |
Apr 18, 2002 | 6.317 | 6.348 | 6.236 | 6.328 | 3,264,014 | +0.01(+0.17%) |
Apr 17, 2002 | 6.473 | 6.475 | 6.304 | 6.317 | 4,966,363 | -0.16(-2.41%) |
Apr 16, 2002 | 6.413 | 6.475 | 6.367 | 6.473 | 4,826,768 | +0.10(+1.50%) |
Apr 15, 2002 | 6.431 | 6.435 | 6.358 | 6.378 | 7,450,225 | -0.05(-0.83%) |
Apr 12, 2002 | 6.370 | 6.446 | 6.266 | 6.431 | 3,762,800 | +0.06(+1.01%) |
Apr 11, 2002 | 6.431 | 6.446 | 6.321 | 6.367 | 6,002,575 | -0.11(-1.67%) |
Apr 10, 2002 | 6.495 | 6.505 | 6.385 | 6.475 | 6,414,829 | -0.06(-0.96%) |
Apr 09, 2002 | 6.385 | 6.560 | 6.374 | 6.538 | 13,870,768 | +0.32(+5.20%) |
Apr 08, 2002 | 6.201 | 6.247 | 6.100 | 6.214 | 3,465,107 | +0.01(+0.24%) |
Apr 05, 2002 | 6.165 | 6.220 | 6.095 | 6.200 | 3,986,478 | +0.04(+0.60%) |
Apr 04, 2002 | 6.073 | 6.183 | 6.062 | 6.163 | 3,597,082 | +0.02(+0.30%) |
Apr 03, 2002 | 6.155 | 6.293 | 6.073 | 6.144 | 3,861,033 | -0.03(-0.56%) |
Apr 02, 2002 | 6.352 | 6.358 | 6.146 | 6.179 | 4,494,788 | -0.16(-2.52%) |
Apr 01, 2002 | 6.321 | 6.347 | 6.220 | 6.339 | 4,418,868 | +0.03(+0.50%) |
Mar 29, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.00(+0.00%) |
Mar 28, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.10(+1.66%) |
Mar 27, 2002 | 6.220 | 6.220 | 6.119 | 6.205 | 4,888,266 | -0.04(-0.68%) |
Mar 26, 2002 | 6.312 | 6.334 | 6.137 | 6.247 | 4,391,929 | -0.05(-0.79%) |
Mar 25, 2002 | 6.348 | 6.376 | 6.275 | 6.297 | 2,908,904 | -0.04(-0.61%) |
Mar 22, 2002 | 6.336 | 6.391 | 6.273 | 6.336 | 3,192,992 | +0.01(+0.09%) |
Mar 21, 2002 | 6.358 | 6.359 | 6.286 | 6.330 | 4,162,808 | -0.03(-0.55%) |
Mar 20, 2002 | 6.348 | 6.372 | 6.216 | 6.365 | 5,871,688 | -0.10(-1.62%) |
Mar 19, 2002 | 6.495 | 6.532 | 6.411 | 6.470 | 9,608,094 | -0.03(-0.54%) |
Mar 18, 2002 | 6.339 | 6.523 | 6.326 | 6.505 | 11,899,026 | +0.20(+3.18%) |
Mar 15, 2002 | 6.247 | 6.341 | 6.201 | 6.304 | 19,788,988 | +0.17(+2.79%) |
Mar 14, 2002 | 5.999 | 6.154 | 5.992 | 6.133 | 9,962,387 | +0.12(+1.92%) |
Mar 13, 2002 | 6.008 | 6.056 | 5.948 | 6.018 | 15,526,313 | +0.02(+0.31%) |
Mar 12, 2002 | 5.696 | 6.036 | 5.604 | 5.999 | 6,817,830 | +0.29(+5.02%) |
Mar 11, 2002 | 5.641 | 5.729 | 5.588 | 5.713 | 4,909,763 | +0.04(+0.78%) |
Mar 08, 2002 | 5.692 | 5.696 | 5.641 | 5.669 | 5,865,702 | +0.08(+1.45%) |
Mar 07, 2002 | 5.718 | 5.724 | 5.527 | 5.588 | 7,206,682 | -0.13(-2.31%) |
Mar 06, 2002 | 5.577 | 5.726 | 5.533 | 5.720 | 9,915,583 | +0.23(+4.11%) |
Mar 05, 2002 | 5.411 | 5.522 | 5.389 | 5.494 | 9,642,380 | +0.10(+1.87%) |
Mar 04, 2002 | 5.218 | 5.439 | 5.217 | 5.393 | 8,054,047 | +0.24(+4.71%) |