Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 821,266 | +0.00(+0.00%) |
May 24, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 259,894 | -0.05(-0.88%) |
May 23, 2002 | 5.936 | 5.944 | 5.860 | 5.936 | 1,095,130 | +0.02(+0.42%) |
May 22, 2002 | 5.864 | 5.939 | 5.849 | 5.911 | 1,275,106 | +0.07(+1.28%) |
May 21, 2002 | 5.936 | 5.972 | 5.828 | 5.836 | 1,700,359 | -0.09(-1.54%) |
May 20, 2002 | 5.990 | 5.991 | 5.920 | 5.928 | 1,541,173 | -0.06(-1.06%) |
May 17, 2002 | 6.059 | 6.086 | 5.933 | 5.991 | 1,808,865 | -0.06(-0.95%) |
May 16, 2002 | 6.100 | 6.108 | 6.028 | 6.049 | 1,972,923 | -0.02(-0.34%) |
May 15, 2002 | 6.128 | 6.167 | 6.057 | 6.069 | 1,819,260 | -0.06(-0.94%) |
May 14, 2002 | 6.206 | 6.206 | 6.117 | 6.127 | 1,121,119 | -0.07(-1.11%) |
May 13, 2002 | 6.100 | 6.205 | 6.054 | 6.195 | 2,919,588 | +0.13(+2.11%) |
May 10, 2002 | 6.136 | 6.151 | 6.063 | 6.067 | 691,319 | -0.06(-0.97%) |
May 09, 2002 | 6.173 | 6.227 | 6.118 | 6.127 | 908,980 | -0.04(-0.58%) |
May 08, 2002 | 6.233 | 6.233 | 6.131 | 6.162 | 1,066,541 | +0.03(+0.43%) |
May 07, 2002 | 6.321 | 6.321 | 6.119 | 6.136 | 1,463,855 | -0.10(-1.58%) |
May 06, 2002 | 6.342 | 6.360 | 6.228 | 6.234 | 1,113,322 | -0.11(-1.70%) |
May 03, 2002 | 6.259 | 6.392 | 6.255 | 6.342 | 2,572,304 | +0.08(+1.24%) |
May 02, 2002 | 6.213 | 6.321 | 6.172 | 6.264 | 1,350,151 | +0.06(+1.01%) |
May 01, 2002 | 6.172 | 6.221 | 6.080 | 6.202 | 1,384,587 | +0.05(+0.82%) |
Apr 30, 2002 | 6.096 | 6.257 | 6.083 | 6.151 | 1,581,457 | +0.08(+1.34%) |
Apr 29, 2002 | 6.057 | 6.165 | 6.043 | 6.070 | 1,548,645 | +0.01(+0.15%) |
Apr 26, 2002 | 6.140 | 6.167 | 6.055 | 6.061 | 976,878 | -0.08(-1.29%) |
Apr 25, 2002 | 6.088 | 6.175 | 6.054 | 6.140 | 916,452 | +0.01(+0.18%) |
Apr 24, 2002 | 6.168 | 6.207 | 6.122 | 6.129 | 1,751,038 | -0.04(-0.63%) |
Apr 23, 2002 | 6.229 | 6.236 | 6.157 | 6.168 | 885,265 | -0.06(-0.97%) |
Apr 22, 2002 | 6.197 | 6.267 | 6.197 | 6.228 | 32,486 | +0.03(+0.50%) |
Apr 19, 2002 | 6.173 | 6.233 | 6.143 | 6.197 | 680,923 | +0.05(+0.83%) |
Apr 18, 2002 | 6.254 | 6.290 | 6.054 | 6.146 | 1,261,787 | -0.11(-1.77%) |
Apr 17, 2002 | 6.223 | 6.276 | 6.195 | 6.257 | 64,973 | +0.06(+0.99%) |
Apr 16, 2002 | 6.086 | 6.205 | 6.086 | 6.195 | 1,044,450 | +0.12(+1.99%) |
Apr 15, 2002 | 6.148 | 6.211 | 6.066 | 6.074 | 942,442 | -0.08(-1.33%) |
Apr 12, 2002 | 6.155 | 6.197 | 6.100 | 6.156 | 1,424,871 | +0.01(+0.20%) |
Apr 11, 2002 | 6.170 | 6.228 | 6.141 | 6.144 | 1,349,501 | -0.05(-0.83%) |
Apr 10, 2002 | 6.196 | 6.257 | 6.169 | 6.195 | 1,010,664 | +0.01(+0.10%) |
Apr 09, 2002 | 6.208 | 6.247 | 6.126 | 6.189 | 1,401,805 | +0.08(+1.38%) |
Apr 08, 2002 | 6.033 | 6.115 | 6.024 | 6.105 | 1,629,213 | +0.06(+1.04%) |
Apr 05, 2002 | 5.999 | 6.065 | 5.999 | 6.042 | 1,391,734 | +0.04(+0.63%) |
Apr 04, 2002 | 5.945 | 6.005 | 5.932 | 6.005 | 1,815,362 | +0.06(+1.00%) |
Apr 03, 2002 | 6.021 | 6.032 | 5.931 | 5.945 | 2,107,093 | -0.08(-1.26%) |
Apr 02, 2002 | 5.987 | 6.034 | 5.974 | 6.021 | 1,858,244 | +0.03(+0.57%) |
Apr 01, 2002 | 5.992 | 6.010 | 5.955 | 5.987 | 1,354,049 | -0.02(-0.39%) |
Mar 29, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,202 | +0.00(+0.00%) |
Mar 28, 2002 | 6.027 | 6.027 | 5.981 | 6.011 | 1,962,202 | +0.01(+0.14%) |
Mar 27, 2002 | 5.967 | 6.048 | 5.950 | 6.002 | 1,451,510 | +0.05(+0.86%) |
Mar 26, 2002 | 5.874 | 5.974 | 5.869 | 5.951 | 1,613,619 | +0.08(+1.31%) |
Mar 25, 2002 | 5.920 | 5.931 | 5.869 | 5.874 | 1,401,480 | -0.07(-1.21%) |
Mar 22, 2002 | 5.981 | 6.011 | 5.925 | 5.946 | 1,519,732 | -0.05(-0.75%) |
Mar 21, 2002 | 5.944 | 6.013 | 5.942 | 5.991 | 2,558,010 | +0.05(+0.79%) |
Mar 20, 2002 | 5.997 | 6.006 | 5.941 | 5.944 | 818,017 | -0.07(-1.14%) |
Mar 19, 2002 | 5.982 | 6.033 | 5.961 | 6.013 | 1,804,966 | +0.01(+0.21%) |
Mar 18, 2002 | 5.982 | 6.028 | 5.960 | 6.000 | 2,297,791 | -0.03(-0.46%) |
Mar 15, 2002 | 6.010 | 6.079 | 5.999 | 6.028 | 3,276,943 | +0.04(+0.69%) |
Mar 14, 2002 | 6.002 | 6.002 | 5.959 | 5.987 | 2,909,517 | -0.02(-0.32%) |
Mar 13, 2002 | 6.033 | 6.036 | 5.972 | 6.007 | 1,477,174 | -0.01(-0.09%) |
Mar 12, 2002 | 5.981 | 6.032 | 5.970 | 6.012 | 1,938,162 | +0.03(+0.51%) |
Mar 11, 2002 | 6.002 | 6.095 | 5.969 | 5.981 | 1,851,747 | -0.02(-0.39%) |
Mar 08, 2002 | 6.116 | 6.140 | 5.992 | 6.005 | 3,140,823 | -0.08(-1.32%) |
Mar 07, 2002 | 6.085 | 6.093 | 6.030 | 6.085 | 2,307,862 | +0.00(+0.05%) |
Mar 06, 2002 | 6.099 | 6.147 | 6.068 | 6.081 | 1,951,482 | -0.02(-0.27%) |
Mar 05, 2002 | 6.133 | 6.133 | 6.054 | 6.098 | 1,756,886 | -0.03(-0.55%) |
Mar 04, 2002 | 6.141 | 6.202 | 6.060 | 6.132 | 1,956,355 | +0.05(+0.74%) |