Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.862 | 6.071 | 5.839 | 6.006 | 1,912,743 | -0.23(-3.75%) |
May 28, 2002 | 6.198 | 6.365 | 6.169 | 6.240 | 1,401,101 | +0.05(+0.79%) |
May 27, 2002 | 6.363 | 6.387 | 6.126 | 6.191 | 1,049,999 | +0.00(+0.00%) |
May 24, 2002 | 6.363 | 6.387 | 6.126 | 6.191 | 1,040,076 | -0.15(-2.42%) |
May 23, 2002 | 6.232 | 6.354 | 6.232 | 6.344 | 1,838,452 | +0.07(+1.19%) |
May 22, 2002 | 6.082 | 6.279 | 6.033 | 6.269 | 2,283,182 | +0.18(+2.90%) |
May 21, 2002 | 6.132 | 6.218 | 6.067 | 6.092 | 1,805,377 | -0.05(-0.83%) |
May 20, 2002 | 6.110 | 6.206 | 6.045 | 6.143 | 1,874,071 | +0.00(+0.00%) |
May 17, 2002 | 6.328 | 6.330 | 6.014 | 6.143 | 3,927,510 | -0.21(-3.25%) |
May 16, 2002 | 6.308 | 6.426 | 6.293 | 6.350 | 2,253,160 | +0.05(+0.84%) |
May 15, 2002 | 6.487 | 6.603 | 6.253 | 6.297 | 3,755,776 | -0.39(-5.82%) |
May 14, 2002 | 6.780 | 6.800 | 6.623 | 6.686 | 2,460,005 | -0.02(-0.29%) |
May 13, 2002 | 6.621 | 6.723 | 6.562 | 6.705 | 2,863,518 | +0.04(+0.62%) |
May 10, 2002 | 6.464 | 6.713 | 6.462 | 6.664 | 2,665,323 | +0.22(+3.41%) |
May 09, 2002 | 6.540 | 6.597 | 6.436 | 6.444 | 1,914,524 | -0.15(-2.29%) |
May 08, 2002 | 6.322 | 6.597 | 6.322 | 6.595 | 2,910,077 | +0.36(+5.70%) |
May 07, 2002 | 6.289 | 6.377 | 6.210 | 6.240 | 2,653,111 | -0.06(-1.00%) |
May 06, 2002 | 6.523 | 6.542 | 6.303 | 6.303 | 2,879,547 | -0.29(-4.38%) |
May 03, 2002 | 6.523 | 6.741 | 6.497 | 6.591 | 4,365,116 | +0.07(+1.12%) |
May 02, 2002 | 6.330 | 6.548 | 6.328 | 6.519 | 2,050,894 | +0.10(+1.62%) |
May 01, 2002 | 6.212 | 6.479 | 6.200 | 6.415 | 3,228,614 | +0.13(+2.00%) |
Apr 30, 2002 | 6.291 | 6.358 | 6.181 | 6.289 | 2,971,139 | -0.01(-0.16%) |
Apr 29, 2002 | 6.358 | 6.509 | 6.297 | 6.299 | 2,286,489 | -0.14(-2.20%) |
Apr 26, 2002 | 6.403 | 6.489 | 6.334 | 6.440 | 3,805,642 | +0.05(+0.83%) |
Apr 25, 2002 | 6.240 | 6.413 | 6.198 | 6.387 | 3,642,558 | +0.18(+2.98%) |
Apr 24, 2002 | 6.267 | 6.377 | 6.191 | 6.202 | 2,261,556 | -0.16(-2.47%) |
Apr 23, 2002 | 6.251 | 6.464 | 6.230 | 6.360 | 2,222,629 | +0.04(+0.56%) |
Apr 22, 2002 | 6.357 | 6.367 | 6.210 | 6.324 | 1,568,511 | -0.02(-0.37%) |
Apr 19, 2002 | 6.277 | 6.403 | 6.153 | 6.348 | 2,155,208 | +0.04(+0.62%) |
Apr 18, 2002 | 6.247 | 6.322 | 6.151 | 6.308 | 3,342,086 | +0.11(+1.74%) |
Apr 17, 2002 | 6.055 | 6.306 | 6.055 | 6.200 | 4,447,040 | +0.18(+2.97%) |
Apr 16, 2002 | 5.878 | 6.108 | 5.821 | 6.021 | 4,809,337 | +0.24(+4.18%) |
Apr 15, 2002 | 5.587 | 5.845 | 5.585 | 5.780 | 2,606,552 | +0.29(+5.30%) |
Apr 12, 2002 | 5.601 | 5.621 | 5.404 | 5.489 | 3,355,061 | -0.18(-3.12%) |
Apr 11, 2002 | 5.601 | 5.756 | 5.536 | 5.666 | 2,427,185 | +0.01(+0.10%) |
Apr 10, 2002 | 5.595 | 5.786 | 5.550 | 5.660 | 2,528,444 | +0.07(+1.19%) |
Apr 09, 2002 | 5.746 | 5.795 | 5.583 | 5.593 | 2,155,716 | -0.23(-3.88%) |
Apr 08, 2002 | 5.723 | 5.933 | 5.709 | 5.819 | 4,398,446 | +0.20(+3.53%) |
Apr 05, 2002 | 5.660 | 5.766 | 5.503 | 5.621 | 2,827,390 | -0.06(-0.97%) |
Apr 04, 2002 | 5.723 | 5.837 | 5.583 | 5.676 | 2,414,463 | -0.12(-2.04%) |
Apr 03, 2002 | 5.894 | 5.894 | 5.707 | 5.794 | 5,676,152 | -0.20(-3.28%) |
Apr 02, 2002 | 6.080 | 6.129 | 5.957 | 5.990 | 4,997,100 | +0.00(+0.00%) |
Apr 01, 2002 | 5.870 | 6.051 | 5.849 | 5.990 | 4,574,760 | +0.15(+2.49%) |
Mar 29, 2002 | 5.729 | 5.866 | 5.660 | 5.845 | 6,657,712 | +0.00(+0.00%) |
Mar 28, 2002 | 5.729 | 5.866 | 5.660 | 5.845 | 6,653,896 | +0.27(+4.76%) |
Mar 27, 2002 | 5.269 | 5.579 | 5.267 | 5.579 | 3,037,034 | +0.36(+6.97%) |
Mar 26, 2002 | 5.159 | 5.263 | 5.110 | 5.216 | 2,654,383 | +0.04(+0.76%) |
Mar 25, 2002 | 5.229 | 5.347 | 5.163 | 5.176 | 1,464,706 | -0.07(-1.39%) |
Mar 22, 2002 | 5.456 | 5.483 | 5.247 | 5.249 | 3,217,165 | -0.33(-5.98%) |
Mar 21, 2002 | 5.450 | 5.583 | 5.312 | 5.583 | 2,258,503 | +0.14(+2.60%) |
Mar 20, 2002 | 5.424 | 5.609 | 5.367 | 5.442 | 2,325,416 | -0.09(-1.56%) |
Mar 19, 2002 | 5.630 | 5.634 | 5.454 | 5.528 | 2,227,718 | -0.06(-0.99%) |
Mar 18, 2002 | 5.316 | 5.593 | 5.171 | 5.583 | 2,731,728 | +0.33(+6.29%) |
Mar 15, 2002 | 5.013 | 5.279 | 5.011 | 5.253 | 3,944,557 | +0.17(+3.32%) |
Mar 14, 2002 | 5.239 | 5.239 | 5.011 | 5.084 | 3,848,385 | -0.18(-3.51%) |
Mar 13, 2002 | 5.406 | 5.493 | 5.247 | 5.269 | 4,431,775 | -0.09(-1.65%) |
Mar 12, 2002 | 5.123 | 5.369 | 5.102 | 5.357 | 3,359,895 | +0.17(+3.22%) |
Mar 11, 2002 | 5.133 | 5.286 | 5.110 | 5.190 | 2,246,545 | +0.07(+1.34%) |
Mar 08, 2002 | 5.171 | 5.261 | 4.984 | 5.121 | 2,739,615 | -0.13(-2.47%) |
Mar 07, 2002 | 5.129 | 5.481 | 5.119 | 5.251 | 4,823,585 | +0.17(+3.29%) |
Mar 06, 2002 | 5.092 | 5.092 | 4.874 | 5.084 | 3,351,245 | -0.02(-0.31%) |
Mar 05, 2002 | 5.176 | 5.178 | 5.021 | 5.100 | 3,070,618 | -0.05(-0.92%) |
Mar 04, 2002 | 4.893 | 5.194 | 4.840 | 5.147 | 4,726,141 | +0.25(+5.18%) |