Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.050 | 6.400 | 6.050 | 6.370 | 71,300 | +0.12(+1.92%) |
May 28, 2002 | 6.300 | 6.300 | 6.100 | 6.250 | 20,200 | -0.05(-0.79%) |
May 27, 2002 | 6.340 | 6.340 | 6.150 | 6.300 | 21,900 | +0.00(+0.00%) |
May 24, 2002 | 6.340 | 6.340 | 6.150 | 6.300 | 21,900 | -0.05(-0.79%) |
May 23, 2002 | 6.200 | 6.400 | 6.200 | 6.350 | 43,000 | +0.15(+2.42%) |
May 22, 2002 | 6.160 | 6.300 | 6.160 | 6.200 | 206,700 | +0.04(+0.65%) |
May 21, 2002 | 6.400 | 6.400 | 6.160 | 6.160 | 13,400 | -0.19(-2.99%) |
May 20, 2002 | 6.110 | 6.390 | 6.110 | 6.350 | 70,000 | +0.10(+1.60%) |
May 17, 2002 | 6.300 | 6.340 | 6.050 | 6.250 | 105,200 | -0.04(-0.64%) |
May 16, 2002 | 6.100 | 6.170 | 6.010 | 6.290 | 45,400 | +0.28(+4.66%) |
May 15, 2002 | 5.860 | 6.100 | 5.860 | 6.010 | 43,300 | -0.08(-1.31%) |
May 14, 2002 | 5.750 | 6.090 | 5.600 | 6.090 | 70,100 | +0.16(+2.70%) |
May 13, 2002 | 5.800 | 5.930 | 5.800 | 5.930 | 3,900 | +0.18(+3.13%) |
May 10, 2002 | 5.850 | 5.860 | 5.720 | 5.750 | 19,600 | -0.15(-2.54%) |
May 09, 2002 | 5.990 | 5.990 | 5.750 | 5.900 | 24,300 | -0.05(-0.84%) |
May 08, 2002 | 6.040 | 6.080 | 5.700 | 5.950 | 8,700 | -0.15(-2.46%) |
May 07, 2002 | 6.080 | 6.100 | 5.800 | 6.100 | 37,700 | +0.10(+1.65%) |
May 06, 2002 | 5.890 | 6.100 | 5.700 | 6.001 | 14,300 | +0.15(+2.58%) |
May 03, 2002 | 6.000 | 6.000 | 5.630 | 5.850 | 34,900 | -0.24(-3.94%) |
May 02, 2002 | 6.050 | 6.100 | 5.990 | 6.090 | 17,000 | +0.04(+0.66%) |
May 01, 2002 | 5.800 | 6.050 | 5.800 | 6.050 | 47,500 | +0.10(+1.68%) |
Apr 30, 2002 | 5.505 | 5.950 | 5.400 | 5.950 | 114,400 | +0.44(+7.99%) |
Apr 29, 2002 | 5.560 | 5.560 | 5.400 | 5.510 | 74,200 | +0.01(+0.18%) |
Apr 26, 2002 | 5.470 | 5.500 | 5.200 | 5.500 | 36,700 | +0.02(+0.36%) |
Apr 25, 2002 | 5.410 | 5.480 | 5.410 | 5.480 | 4,900 | +0.03(+0.55%) |
Apr 24, 2002 | 5.665 | 5.800 | 5.400 | 5.450 | 115,200 | -0.20(-3.54%) |
Apr 23, 2002 | 5.830 | 5.880 | 5.650 | 5.650 | 83,300 | -0.29(-4.88%) |
Apr 22, 2002 | 6.150 | 6.250 | 5.800 | 5.940 | 64,500 | -0.33(-5.26%) |
Apr 19, 2002 | 6.410 | 6.540 | 6.260 | 6.270 | 172,900 | -0.18(-2.79%) |
Apr 18, 2002 | 6.340 | 6.470 | 6.340 | 6.450 | 66,700 | +0.17(+2.71%) |
Apr 17, 2002 | 6.170 | 6.350 | 6.170 | 6.280 | 75,700 | +0.18(+2.95%) |
Apr 16, 2002 | 6.290 | 6.290 | 6.100 | 6.100 | 77,700 | +0.05(+0.83%) |
Apr 15, 2002 | 6.150 | 6.150 | 6.000 | 6.050 | 11,700 | -0.15(-2.42%) |
Apr 12, 2002 | 6.230 | 6.340 | 6.200 | 6.200 | 29,300 | -0.06(-0.96%) |
Apr 11, 2002 | 6.490 | 6.500 | 6.250 | 6.260 | 32,200 | -0.24(-3.69%) |
Apr 10, 2002 | 6.000 | 6.500 | 6.000 | 6.500 | 139,100 | +0.50(+8.33%) |
Apr 09, 2002 | 5.720 | 6.150 | 5.650 | 6.000 | 85,600 | +0.27(+4.71%) |
Apr 08, 2002 | 5.590 | 5.730 | 5.530 | 5.730 | 50,300 | +0.13(+2.32%) |
Apr 05, 2002 | 5.740 | 5.740 | 5.600 | 5.600 | 21,800 | +0.03(+0.54%) |
Apr 04, 2002 | 5.700 | 5.710 | 5.570 | 5.570 | 22,800 | -0.13(-2.28%) |
Apr 03, 2002 | 5.730 | 5.800 | 5.700 | 5.700 | 27,400 | -0.05(-0.87%) |
Apr 02, 2002 | 5.750 | 5.800 | 5.700 | 5.750 | 99,100 | +0.00(+0.00%) |
Apr 01, 2002 | 5.750 | 5.750 | 5.700 | 5.750 | 44,700 | +0.00(+0.00%) |
Mar 29, 2002 | 5.750 | 6.000 | 5.600 | 5.750 | 90,900 | +0.00(+0.00%) |
Mar 28, 2002 | 5.750 | 6.000 | 5.600 | 5.750 | 90,900 | -0.05(-0.86%) |
Mar 27, 2002 | 5.870 | 5.870 | 5.750 | 5.800 | 20,400 | -0.07(-1.19%) |
Mar 26, 2002 | 5.830 | 5.950 | 5.750 | 5.870 | 106,000 | -0.12(-2.00%) |
Mar 25, 2002 | 6.330 | 6.390 | 5.900 | 5.990 | 47,400 | -0.39(-6.11%) |
Mar 22, 2002 | 6.440 | 6.550 | 6.350 | 6.380 | 152,100 | -0.11(-1.73%) |
Mar 21, 2002 | 6.210 | 6.500 | 6.210 | 6.492 | 104,600 | +0.19(+3.05%) |
Mar 20, 2002 | 6.325 | 6.350 | 6.250 | 6.300 | 31,800 | -0.03(-0.47%) |
Mar 19, 2002 | 6.110 | 6.380 | 6.110 | 6.330 | 27,200 | +0.10(+1.61%) |
Mar 18, 2002 | 6.100 | 6.230 | 6.050 | 6.230 | 15,400 | +0.03(+0.48%) |
Mar 15, 2002 | 6.150 | 6.200 | 6.100 | 6.200 | 20,300 | +0.05(+0.81%) |
Mar 14, 2002 | 6.100 | 6.200 | 6.050 | 6.150 | 43,300 | -0.05(-0.81%) |
Mar 13, 2002 | 6.050 | 6.240 | 6.050 | 6.200 | 32,500 | +0.15(+2.48%) |
Mar 12, 2002 | 6.200 | 6.200 | 6.050 | 6.050 | 48,500 | -0.22(-3.51%) |
Mar 11, 2002 | 6.430 | 6.440 | 6.270 | 6.270 | 46,100 | -0.18(-2.79%) |
Mar 08, 2002 | 6.440 | 6.520 | 6.260 | 6.450 | 177,200 | -0.05(-0.77%) |
Mar 07, 2002 | 6.380 | 6.550 | 6.270 | 6.500 | 361,000 | +0.16(+2.52%) |
Mar 06, 2002 | 6.145 | 6.400 | 6.000 | 6.340 | 64,400 | +0.10(+1.60%) |
Mar 05, 2002 | 5.810 | 6.240 | 5.750 | 6.240 | 54,400 | +0.24(+4.00%) |
Mar 04, 2002 | 6.100 | 6.100 | 5.860 | 6.000 | 15,400 | -0.02(-0.33%) |