Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.450 | 5.572 | 5.443 | 5.480 | 1,474,737 | -0.03(-0.63%) |
May 28, 2002 | 5.545 | 5.585 | 5.481 | 5.515 | 1,675,059 | -0.03(-0.55%) |
May 27, 2002 | 5.583 | 5.635 | 5.524 | 5.545 | 1,237,514 | +0.00(+0.00%) |
May 24, 2002 | 5.583 | 5.635 | 5.524 | 5.545 | 1,237,514 | -0.07(-1.16%) |
May 23, 2002 | 5.494 | 5.633 | 5.410 | 5.610 | 1,889,219 | +0.15(+2.72%) |
May 22, 2002 | 5.462 | 5.512 | 5.440 | 5.462 | 2,203,870 | -0.02(-0.30%) |
May 21, 2002 | 5.598 | 5.688 | 5.477 | 5.478 | 1,631,568 | -0.11(-2.01%) |
May 20, 2002 | 5.767 | 5.767 | 5.591 | 5.591 | 992,383 | -0.20(-3.53%) |
May 17, 2002 | 5.677 | 5.812 | 5.670 | 5.796 | 1,328,779 | +0.07(+1.17%) |
May 16, 2002 | 5.765 | 5.768 | 5.685 | 5.729 | 1,359,750 | -0.02(-0.26%) |
May 15, 2002 | 5.720 | 5.779 | 5.638 | 5.744 | 1,747,544 | +0.01(+0.16%) |
May 14, 2002 | 5.615 | 5.771 | 5.588 | 5.735 | 1,479,350 | +0.14(+2.58%) |
May 13, 2002 | 5.427 | 5.639 | 5.425 | 5.591 | 2,247,360 | +0.17(+3.08%) |
May 10, 2002 | 5.595 | 5.597 | 5.416 | 5.424 | 1,967,635 | -0.15(-2.77%) |
May 09, 2002 | 5.491 | 5.621 | 5.465 | 5.579 | 2,551,138 | +0.07(+1.21%) |
May 08, 2002 | 5.287 | 5.542 | 5.255 | 5.512 | 2,446,694 | +0.27(+5.15%) |
May 07, 2002 | 5.117 | 5.264 | 5.116 | 5.242 | 2,236,158 | +0.11(+2.13%) |
May 06, 2002 | 5.357 | 5.403 | 5.119 | 5.132 | 1,690,545 | -0.24(-4.46%) |
May 03, 2002 | 5.427 | 5.465 | 5.334 | 5.372 | 1,548,211 | -0.02(-0.34%) |
May 02, 2002 | 5.281 | 5.439 | 5.278 | 5.390 | 1,001,938 | +0.04(+0.71%) |
May 01, 2002 | 5.321 | 5.401 | 5.220 | 5.352 | 1,321,860 | +0.03(+0.57%) |
Apr 30, 2002 | 5.198 | 5.403 | 5.172 | 5.322 | 2,313,585 | +0.06(+1.15%) |
Apr 29, 2002 | 5.274 | 5.374 | 5.237 | 5.261 | 1,903,057 | -0.02(-0.46%) |
Apr 26, 2002 | 5.299 | 5.316 | 5.233 | 5.286 | 2,956,065 | +0.05(+1.01%) |
Apr 25, 2002 | 5.314 | 5.355 | 5.158 | 5.233 | 4,252,556 | -0.10(-1.91%) |
Apr 24, 2002 | 5.425 | 5.509 | 5.319 | 5.334 | 2,337,967 | -0.07(-1.26%) |
Apr 23, 2002 | 5.574 | 5.580 | 5.395 | 5.403 | 2,846,349 | -0.17(-3.13%) |
Apr 22, 2002 | 5.765 | 5.779 | 5.577 | 5.577 | 1,670,776 | -0.19(-3.32%) |
Apr 19, 2002 | 5.674 | 5.826 | 5.654 | 5.768 | 975,251 | +0.08(+1.47%) |
Apr 18, 2002 | 5.815 | 5.941 | 5.668 | 5.685 | 2,884,569 | -0.14(-2.32%) |
Apr 17, 2002 | 5.752 | 5.881 | 5.706 | 5.820 | 1,186,116 | +0.03(+0.52%) |
Apr 16, 2002 | 5.705 | 5.833 | 5.705 | 5.789 | 1,383,802 | +0.08(+1.35%) |
Apr 15, 2002 | 5.808 | 5.811 | 5.656 | 5.712 | 1,467,489 | -0.03(-0.53%) |
Apr 12, 2002 | 5.600 | 5.800 | 5.521 | 5.742 | 1,313,623 | +0.13(+2.35%) |
Apr 11, 2002 | 5.811 | 5.843 | 5.560 | 5.610 | 2,749,483 | -0.21(-3.57%) |
Apr 10, 2002 | 5.796 | 5.893 | 5.759 | 5.818 | 1,194,353 | +0.03(+0.52%) |
Apr 09, 2002 | 5.832 | 5.865 | 5.714 | 5.788 | 1,403,570 | -0.01(-0.21%) |
Apr 08, 2002 | 5.789 | 5.802 | 5.697 | 5.800 | 1,156,792 | -0.03(-0.47%) |
Apr 05, 2002 | 5.796 | 5.899 | 5.789 | 5.827 | 1,197,648 | +0.02(+0.39%) |
Apr 04, 2002 | 5.840 | 5.878 | 5.735 | 5.805 | 6,798,093 | -0.03(-0.60%) |
Apr 03, 2002 | 5.888 | 5.909 | 5.773 | 5.840 | 2,161,367 | -0.05(-0.85%) |
Apr 02, 2002 | 5.867 | 5.911 | 5.806 | 5.890 | 875,090 | -0.00(-0.05%) |
Apr 01, 2002 | 5.917 | 5.917 | 5.782 | 5.893 | 1,275,404 | -0.02(-0.26%) |
Mar 29, 2002 | 5.814 | 5.979 | 5.632 | 5.908 | 2,864,800 | +0.00(+0.00%) |
Mar 28, 2002 | 5.814 | 5.979 | 5.632 | 5.908 | 2,863,482 | +0.00(+0.05%) |
Mar 27, 2002 | 5.818 | 5.990 | 5.818 | 5.905 | 1,107,371 | +0.04(+0.62%) |
Mar 26, 2002 | 5.744 | 5.949 | 5.744 | 5.868 | 1,621,355 | +0.07(+1.18%) |
Mar 25, 2002 | 5.856 | 5.888 | 5.756 | 5.800 | 1,583,794 | -0.07(-1.11%) |
Mar 22, 2002 | 6.016 | 6.025 | 5.847 | 5.865 | 3,613,042 | -0.16(-2.69%) |
Mar 21, 2002 | 6.034 | 6.070 | 5.959 | 6.028 | 1,410,489 | -0.03(-0.55%) |
Mar 20, 2002 | 6.158 | 6.158 | 6.034 | 6.061 | 1,739,637 | -0.12(-1.86%) |
Mar 19, 2002 | 6.189 | 6.261 | 6.152 | 6.176 | 947,245 | -0.02(-0.32%) |
Mar 18, 2002 | 6.161 | 6.278 | 6.158 | 6.196 | 1,058,938 | -0.03(-0.51%) |
Mar 15, 2002 | 6.286 | 6.286 | 6.128 | 6.228 | 1,542,280 | +0.04(+0.59%) |
Mar 14, 2002 | 6.187 | 6.261 | 6.149 | 6.192 | 1,577,534 | +0.04(+0.67%) |
Mar 13, 2002 | 6.134 | 6.168 | 6.047 | 6.151 | 2,209,800 | +0.01(+0.10%) |
Mar 12, 2002 | 6.158 | 6.183 | 6.099 | 6.145 | 1,385,779 | -0.05(-0.81%) |
Mar 11, 2002 | 6.283 | 6.299 | 6.160 | 6.195 | 1,858,907 | -0.09(-1.42%) |
Mar 08, 2002 | 6.257 | 6.407 | 6.252 | 6.284 | 1,703,394 | +0.03(+0.49%) |
Mar 07, 2002 | 6.368 | 6.478 | 6.198 | 6.254 | 3,824,566 | -0.11(-1.76%) |
Mar 06, 2002 | 6.319 | 6.425 | 6.195 | 6.366 | 2,871,060 | -0.01(-0.10%) |
Mar 05, 2002 | 6.175 | 6.450 | 6.146 | 6.372 | 4,659,789 | +0.09(+1.40%) |
Mar 04, 2002 | 6.146 | 6.366 | 6.117 | 6.284 | 2,390,353 | +0.16(+2.55%) |