Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.666 | 6.896 | 6.659 | 6.781 | 1,809,597 | -0.18(-2.54%) |
May 28, 2002 | 7.011 | 7.068 | 6.815 | 6.958 | 2,237,687 | +0.00(+0.00%) |
May 27, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,116,526 | +0.00(+0.00%) |
May 24, 2002 | 6.907 | 7.057 | 6.850 | 6.958 | 2,109,130 | +0.05(+0.77%) |
May 23, 2002 | 6.643 | 6.960 | 6.585 | 6.905 | 2,300,987 | +0.26(+3.94%) |
May 22, 2002 | 6.666 | 6.767 | 6.585 | 6.643 | 2,043,654 | -0.05(-0.69%) |
May 21, 2002 | 6.896 | 6.942 | 6.689 | 6.689 | 1,551,611 | -0.20(-2.84%) |
May 20, 2002 | 6.999 | 7.034 | 6.884 | 6.884 | 1,545,085 | -0.02(-0.23%) |
May 17, 2002 | 6.737 | 6.914 | 6.654 | 6.900 | 2,228,986 | +0.16(+2.42%) |
May 16, 2002 | 6.815 | 6.923 | 6.689 | 6.737 | 2,832,403 | -0.26(-3.71%) |
May 15, 2002 | 7.103 | 7.153 | 6.919 | 6.997 | 2,342,100 | -0.22(-3.00%) |
May 14, 2002 | 6.955 | 7.252 | 6.868 | 7.213 | 2,708,196 | +0.26(+3.70%) |
May 13, 2002 | 6.953 | 7.020 | 6.795 | 6.955 | 2,127,619 | +0.03(+0.36%) |
May 10, 2002 | 7.015 | 7.068 | 6.884 | 6.930 | 2,337,314 | -0.19(-2.68%) |
May 09, 2002 | 7.091 | 7.211 | 7.054 | 7.121 | 2,856,548 | +0.00(+0.00%) |
May 08, 2002 | 7.241 | 7.309 | 7.011 | 7.121 | 3,090,824 | -0.06(-0.86%) |
May 07, 2002 | 7.109 | 7.273 | 6.919 | 7.183 | 3,281,811 | +0.29(+4.13%) |
May 06, 2002 | 7.093 | 7.264 | 6.896 | 6.898 | 2,849,152 | -0.19(-2.72%) |
May 03, 2002 | 7.114 | 7.183 | 7.006 | 7.091 | 2,296,854 | -0.02(-0.32%) |
May 02, 2002 | 6.921 | 7.123 | 6.756 | 7.114 | 3,936,781 | +0.14(+1.94%) |
May 01, 2002 | 6.838 | 7.034 | 6.730 | 6.978 | 2,727,120 | +0.14(+2.05%) |
Apr 30, 2002 | 6.815 | 6.953 | 6.772 | 6.838 | 3,328,362 | +0.04(+0.57%) |
Apr 29, 2002 | 6.585 | 6.889 | 6.585 | 6.799 | 2,695,144 | +0.24(+3.61%) |
Apr 26, 2002 | 6.749 | 6.772 | 6.562 | 6.562 | 2,247,259 | -0.18(-2.73%) |
Apr 25, 2002 | 6.723 | 6.758 | 6.551 | 6.746 | 2,064,754 | +0.07(+1.03%) |
Apr 24, 2002 | 6.680 | 6.815 | 6.533 | 6.677 | 2,664,473 | +0.00(+0.00%) |
Apr 23, 2002 | 6.528 | 6.850 | 6.436 | 6.677 | 4,688,986 | +0.26(+4.12%) |
Apr 22, 2002 | 6.275 | 6.473 | 6.275 | 6.413 | 2,461,739 | +0.14(+2.24%) |
Apr 19, 2002 | 6.218 | 6.321 | 6.162 | 6.273 | 1,224,670 | +0.06(+0.92%) |
Apr 18, 2002 | 6.275 | 6.316 | 6.064 | 6.215 | 1,207,050 | -0.02(-0.33%) |
Apr 17, 2002 | 6.206 | 6.379 | 6.160 | 6.236 | 1,458,292 | +0.03(+0.48%) |
Apr 16, 2002 | 6.068 | 6.225 | 6.034 | 6.206 | 16,640,723 | -0.05(-0.74%) |
Apr 15, 2002 | 6.126 | 6.385 | 6.126 | 6.252 | 2,105,214 | -0.09(-1.38%) |
Apr 12, 2002 | 6.160 | 6.344 | 6.160 | 6.339 | 1,223,365 | +0.18(+2.99%) |
Apr 11, 2002 | 6.275 | 6.390 | 6.126 | 6.156 | 1,468,299 | -0.12(-1.90%) |
Apr 10, 2002 | 6.321 | 6.434 | 6.142 | 6.275 | 3,300,301 | -0.02(-0.36%) |
Apr 09, 2002 | 6.321 | 6.434 | 6.206 | 6.298 | 3,967,017 | -0.01(-0.18%) |
Apr 08, 2002 | 5.753 | 6.319 | 5.746 | 6.310 | 4,778,824 | +0.42(+7.10%) |
Apr 05, 2002 | 5.889 | 5.976 | 5.815 | 5.891 | 1,647,322 | +0.00(+0.04%) |
Apr 04, 2002 | 5.861 | 5.912 | 5.804 | 5.889 | 2,441,509 | +0.00(+0.08%) |
Apr 03, 2002 | 5.781 | 5.919 | 5.735 | 5.884 | 2,494,368 | +0.18(+3.23%) |
Apr 02, 2002 | 5.648 | 5.813 | 5.563 | 5.700 | 2,542,441 | +0.05(+0.94%) |
Apr 01, 2002 | 5.673 | 5.735 | 5.588 | 5.648 | 2,072,368 | -0.08(-1.42%) |
Mar 28, 2002 | 5.851 | 5.963 | 5.729 | 5.729 | 3,549,585 | -0.12(-2.06%) |
Mar 27, 2002 | 6.035 | 6.061 | 5.805 | 5.850 | 4,328,763 | -0.19(-3.07%) |
Mar 26, 2002 | 5.748 | 6.035 | 5.746 | 6.035 | 4,590,229 | +0.29(+5.02%) |
Mar 25, 2002 | 5.976 | 5.976 | 5.725 | 5.746 | 5,901,909 | -0.17(-2.80%) |
Mar 22, 2002 | 5.609 | 5.930 | 5.609 | 5.912 | 6,101,163 | +0.30(+5.41%) |
Mar 21, 2002 | 5.700 | 5.759 | 5.463 | 5.609 | 9,033,411 | +0.00(+0.08%) |
Mar 20, 2002 | 5.903 | 5.941 | 5.595 | 5.604 | 8,147,211 | -0.30(-5.06%) |
Mar 19, 2002 | 5.723 | 5.936 | 5.656 | 5.903 | 6,110,299 | +0.20(+3.44%) |
Mar 18, 2002 | 5.746 | 5.790 | 5.632 | 5.706 | 6,168,161 | -0.05(-0.94%) |
Mar 15, 2002 | 5.930 | 5.988 | 5.700 | 5.760 | 7,671,699 | -0.23(-3.91%) |
Mar 14, 2002 | 6.091 | 6.294 | 5.980 | 5.995 | 5,400,295 | -0.10(-1.58%) |
Mar 13, 2002 | 6.096 | 6.206 | 6.036 | 6.091 | 4,248,278 | -0.00(-0.06%) |
Mar 12, 2002 | 5.919 | 6.137 | 5.904 | 6.095 | 174,020 | +0.11(+1.77%) |
Mar 11, 2002 | 5.946 | 6.023 | 5.804 | 5.989 | 3,108,878 | +0.05(+0.83%) |
Mar 08, 2002 | 5.976 | 6.042 | 5.804 | 5.940 | 5,480,344 | -0.01(-0.10%) |
Mar 07, 2002 | 6.074 | 6.122 | 5.875 | 5.945 | 4,552,815 | -0.10(-1.69%) |
Mar 06, 2002 | 5.821 | 6.117 | 5.745 | 6.048 | 5,193,646 | +0.28(+4.93%) |
Mar 05, 2002 | 5.769 | 5.941 | 5.709 | 5.764 | 6,318,254 | -0.12(-2.07%) |
Mar 04, 2002 | 5.861 | 6.091 | 5.783 | 5.886 | 8,692,331 | +0.13(+2.32%) |