Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.141 | 6.346 | 6.141 | 6.304 | 967,384 | -0.03(-0.52%) |
May 28, 2002 | 6.482 | 6.482 | 6.310 | 6.337 | 456,667 | -0.13(-1.96%) |
May 27, 2002 | 6.554 | 6.573 | 6.459 | 6.464 | 335,330 | +0.00(+0.00%) |
May 24, 2002 | 6.554 | 6.573 | 6.459 | 6.464 | 330,918 | -0.08(-1.21%) |
May 23, 2002 | 6.391 | 6.564 | 6.337 | 6.543 | 819,574 | +0.16(+2.59%) |
May 22, 2002 | 6.514 | 6.515 | 6.288 | 6.378 | 899,546 | -0.12(-1.88%) |
May 21, 2002 | 6.641 | 6.691 | 6.486 | 6.500 | 408,132 | -0.14(-2.12%) |
May 20, 2002 | 6.641 | 6.645 | 6.595 | 6.641 | 414,199 | +0.02(+0.34%) |
May 17, 2002 | 6.641 | 6.641 | 6.545 | 6.618 | 309,408 | +0.02(+0.29%) |
May 16, 2002 | 6.618 | 6.677 | 6.509 | 6.599 | 823,986 | -0.04(-0.64%) |
May 15, 2002 | 6.650 | 6.700 | 6.606 | 6.642 | 699,340 | -0.04(-0.60%) |
May 14, 2002 | 6.686 | 6.754 | 6.664 | 6.681 | 932,638 | -0.05(-0.74%) |
May 13, 2002 | 6.604 | 6.799 | 6.600 | 6.731 | 511,268 | +0.07(+1.05%) |
May 10, 2002 | 6.718 | 6.829 | 6.632 | 6.661 | 599,513 | -0.06(-0.84%) |
May 09, 2002 | 6.822 | 6.822 | 6.714 | 6.718 | 1,065,557 | -0.12(-1.68%) |
May 08, 2002 | 6.820 | 6.889 | 6.790 | 6.833 | 1,109,128 | +0.04(+0.52%) |
May 07, 2002 | 6.890 | 6.935 | 6.766 | 6.797 | 1,140,013 | -0.09(-1.34%) |
May 06, 2002 | 6.863 | 6.931 | 6.845 | 6.890 | 803,580 | +0.05(+0.66%) |
May 03, 2002 | 6.817 | 6.849 | 6.768 | 6.845 | 536,087 | -0.04(-0.51%) |
May 02, 2002 | 6.863 | 6.958 | 6.799 | 6.880 | 1,033,568 | +0.02(+0.25%) |
May 01, 2002 | 6.790 | 6.908 | 6.636 | 6.863 | 1,072,727 | +0.04(+0.53%) |
Apr 30, 2002 | 6.836 | 6.836 | 6.728 | 6.826 | 1,315,400 | -0.03(-0.46%) |
Apr 29, 2002 | 6.645 | 6.867 | 6.637 | 6.858 | 2,199,504 | +0.17(+2.49%) |
Apr 26, 2002 | 6.467 | 6.763 | 6.467 | 6.691 | 1,513,400 | +0.24(+3.67%) |
Apr 25, 2002 | 6.346 | 6.477 | 6.298 | 6.455 | 877,485 | +0.06(+0.96%) |
Apr 24, 2002 | 6.450 | 6.589 | 6.382 | 6.393 | 660,182 | -0.06(-0.87%) |
Apr 23, 2002 | 6.482 | 6.523 | 6.445 | 6.449 | 523,402 | -0.01(-0.22%) |
Apr 22, 2002 | 6.545 | 6.545 | 6.395 | 6.464 | 1,281,205 | -0.08(-1.19%) |
Apr 19, 2002 | 6.379 | 6.559 | 6.379 | 6.542 | 951,390 | +0.16(+2.57%) |
Apr 18, 2002 | 6.355 | 6.455 | 6.305 | 6.378 | 1,058,938 | +0.04(+0.56%) |
Apr 17, 2002 | 6.337 | 6.405 | 6.251 | 6.342 | 966,281 | +0.01(+0.09%) |
Apr 16, 2002 | 6.641 | 6.672 | 6.255 | 6.337 | 3,563,439 | -0.26(-3.93%) |
Apr 15, 2002 | 6.545 | 6.627 | 6.396 | 6.596 | 1,230,464 | +0.07(+1.13%) |
Apr 12, 2002 | 6.385 | 6.537 | 6.382 | 6.523 | 1,464,865 | +0.16(+2.52%) |
Apr 11, 2002 | 6.559 | 6.559 | 6.346 | 6.362 | 1,613,227 | -0.22(-3.33%) |
Apr 10, 2002 | 6.255 | 6.582 | 6.156 | 6.582 | 3,380,882 | +0.53(+8.81%) |
Apr 09, 2002 | 5.884 | 6.147 | 5.884 | 6.049 | 1,799,093 | +0.29(+4.97%) |
Apr 08, 2002 | 5.657 | 5.778 | 5.594 | 5.762 | 380,556 | +0.11(+1.86%) |
Apr 05, 2002 | 5.745 | 5.784 | 5.657 | 5.657 | 345,809 | -0.09(-1.52%) |
Apr 04, 2002 | 5.594 | 5.757 | 5.566 | 5.744 | 362,907 | +0.14(+2.42%) |
Apr 03, 2002 | 5.657 | 5.693 | 5.580 | 5.608 | 355,737 | -0.07(-1.26%) |
Apr 02, 2002 | 5.645 | 5.711 | 5.621 | 5.680 | 340,845 | +0.02(+0.38%) |
Apr 01, 2002 | 5.720 | 5.720 | 5.604 | 5.658 | 812,956 | -0.12(-2.03%) |
Mar 29, 2002 | 5.875 | 5.952 | 5.775 | 5.775 | 537,742 | +0.00(+0.00%) |
Mar 28, 2002 | 5.875 | 5.952 | 5.775 | 5.775 | 537,742 | -0.11(-1.85%) |
Mar 27, 2002 | 5.730 | 5.923 | 5.730 | 5.884 | 623,781 | +0.15(+2.56%) |
Mar 26, 2002 | 5.671 | 5.737 | 5.648 | 5.737 | 479,831 | +0.07(+1.15%) |
Mar 25, 2002 | 5.648 | 5.716 | 5.630 | 5.671 | 441,224 | +0.02(+0.34%) |
Mar 22, 2002 | 5.707 | 5.708 | 5.604 | 5.652 | 841,635 | -0.08(-1.34%) |
Mar 21, 2002 | 5.829 | 5.829 | 5.694 | 5.730 | 869,763 | -0.09(-1.48%) |
Mar 20, 2002 | 5.925 | 5.925 | 5.805 | 5.816 | 401,514 | -0.13(-2.23%) |
Mar 19, 2002 | 5.847 | 5.983 | 5.823 | 5.948 | 845,496 | +0.12(+2.08%) |
Mar 18, 2002 | 5.902 | 6.006 | 5.806 | 5.827 | 681,140 | -0.09(-1.58%) |
Mar 15, 2002 | 5.779 | 5.979 | 5.779 | 5.920 | 963,524 | +0.12(+2.03%) |
Mar 14, 2002 | 5.784 | 5.829 | 5.757 | 5.802 | 354,082 | +0.02(+0.31%) |
Mar 13, 2002 | 5.893 | 5.894 | 5.779 | 5.784 | 564,215 | -0.13(-2.21%) |
Mar 12, 2002 | 5.807 | 5.933 | 5.757 | 5.914 | 625,987 | +0.10(+1.67%) |
Mar 11, 2002 | 5.826 | 5.829 | 5.748 | 5.817 | 710,923 | -0.03(-0.53%) |
Mar 08, 2002 | 5.869 | 5.902 | 5.780 | 5.848 | 1,737,873 | -0.02(-0.36%) |
Mar 07, 2002 | 5.643 | 5.947 | 5.631 | 5.869 | 2,688,160 | +0.43(+7.88%) |
Mar 06, 2002 | 5.249 | 5.443 | 5.249 | 5.440 | 1,323,122 | +0.20(+3.90%) |
Mar 05, 2002 | 5.167 | 5.267 | 5.158 | 5.236 | 1,022,537 | +0.07(+1.42%) |
Mar 04, 2002 | 5.045 | 5.163 | 5.004 | 5.163 | 1,501,266 | +0.12(+2.32%) |