Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.798 | 6.015 | 5.798 | 5.881 | 61,826 | +0.15(+2.64%) |
May 28, 2002 | 5.971 | 5.971 | 5.643 | 5.729 | 59,051 | -0.25(-4.19%) |
May 27, 2002 | 5.950 | 6.054 | 5.946 | 5.980 | 42,707 | +0.00(+0.00%) |
May 24, 2002 | 5.950 | 6.054 | 5.946 | 5.980 | 42,707 | -0.07(-1.21%) |
May 23, 2002 | 6.066 | 6.071 | 5.980 | 6.054 | 10,638 | -0.02(-0.28%) |
May 22, 2002 | 6.166 | 6.166 | 5.989 | 6.071 | 62,134 | -0.01(-0.14%) |
May 21, 2002 | 6.114 | 6.170 | 6.036 | 6.079 | 27,135 | -0.04(-0.64%) |
May 20, 2002 | 6.257 | 6.257 | 6.079 | 6.118 | 40,241 | -0.14(-2.20%) |
May 17, 2002 | 6.313 | 6.313 | 6.162 | 6.256 | 28,677 | +0.05(+0.83%) |
May 16, 2002 | 6.265 | 6.330 | 6.149 | 6.205 | 23,743 | -0.03(-0.42%) |
May 15, 2002 | 6.257 | 6.317 | 6.231 | 6.231 | 35,307 | +0.01(+0.21%) |
May 14, 2002 | 6.175 | 6.373 | 6.162 | 6.218 | 39,316 | -0.06(-1.03%) |
May 13, 2002 | 6.049 | 6.287 | 6.032 | 6.283 | 82,640 | +0.23(+3.79%) |
May 10, 2002 | 6.226 | 6.395 | 5.989 | 6.054 | 23,435 | -0.22(-3.51%) |
May 09, 2002 | 6.486 | 6.486 | 6.274 | 6.274 | 11,563 | -0.13(-1.96%) |
May 08, 2002 | 6.572 | 6.572 | 6.274 | 6.399 | 29,602 | -0.14(-2.11%) |
May 07, 2002 | 6.616 | 6.677 | 6.486 | 6.537 | 15,418 | -0.12(-1.83%) |
May 06, 2002 | 6.793 | 6.793 | 6.598 | 6.659 | 15,880 | -0.09(-1.28%) |
May 03, 2002 | 6.806 | 6.828 | 6.706 | 6.745 | 22,201 | -0.05(-0.76%) |
May 02, 2002 | 6.849 | 6.892 | 6.789 | 6.797 | 52,575 | -0.03(-0.44%) |
May 01, 2002 | 6.918 | 7.100 | 6.702 | 6.828 | 54,734 | -0.27(-3.84%) |
Apr 30, 2002 | 6.309 | 7.135 | 6.309 | 7.100 | 125,657 | +0.67(+10.35%) |
Apr 29, 2002 | 6.486 | 6.594 | 6.105 | 6.434 | 30,065 | +0.07(+1.09%) |
Apr 26, 2002 | 6.551 | 6.572 | 6.343 | 6.365 | 47,179 | -0.06(-0.88%) |
Apr 25, 2002 | 6.425 | 6.603 | 6.283 | 6.421 | 33,611 | +0.02(+0.34%) |
Apr 24, 2002 | 6.356 | 6.525 | 6.231 | 6.399 | 46,408 | +0.08(+1.30%) |
Apr 23, 2002 | 5.967 | 6.317 | 5.963 | 6.317 | 59,822 | +0.35(+5.87%) |
Apr 22, 2002 | 6.101 | 6.162 | 5.660 | 5.967 | 126,582 | -0.16(-2.54%) |
Apr 19, 2002 | 6.443 | 6.443 | 6.049 | 6.123 | 66,605 | -0.22(-3.48%) |
Apr 18, 2002 | 6.642 | 6.642 | 6.270 | 6.343 | 21,893 | -0.32(-4.74%) |
Apr 17, 2002 | 7.026 | 7.065 | 6.659 | 6.659 | 26,981 | +0.02(+0.33%) |
Apr 16, 2002 | 6.616 | 6.789 | 6.594 | 6.637 | 42,245 | +0.00(+0.00%) |
Apr 15, 2002 | 6.655 | 6.771 | 6.512 | 6.637 | 32,994 | +0.01(+0.20%) |
Apr 12, 2002 | 6.702 | 6.730 | 6.607 | 6.624 | 51,187 | +0.02(+0.33%) |
Apr 11, 2002 | 6.914 | 6.914 | 6.594 | 6.603 | 33,765 | -0.16(-2.43%) |
Apr 10, 2002 | 6.944 | 7.091 | 6.672 | 6.767 | 118,410 | -0.19(-2.80%) |
Apr 09, 2002 | 6.966 | 7.078 | 6.910 | 6.962 | 23,281 | -0.01(-0.12%) |
Apr 08, 2002 | 6.974 | 7.026 | 6.953 | 6.970 | 45,945 | -0.03(-0.37%) |
Apr 05, 2002 | 6.689 | 7.178 | 6.680 | 6.996 | 62,134 | +0.31(+4.66%) |
Apr 04, 2002 | 6.486 | 6.689 | 6.356 | 6.685 | 81,715 | +0.28(+4.39%) |
Apr 03, 2002 | 6.373 | 6.486 | 6.270 | 6.404 | 92,354 | +0.03(+0.54%) |
Apr 02, 2002 | 6.486 | 6.702 | 6.205 | 6.369 | 80,019 | -0.16(-2.45%) |
Apr 01, 2002 | 6.702 | 6.828 | 6.378 | 6.529 | 73,389 | -0.63(-8.82%) |
Mar 29, 2002 | 7.243 | 7.524 | 7.160 | 7.160 | 201,668 | +0.00(+0.00%) |
Mar 28, 2002 | 7.243 | 7.524 | 7.160 | 7.160 | 201,668 | -0.08(-1.13%) |
Mar 27, 2002 | 6.789 | 7.286 | 6.624 | 7.243 | 185,479 | +0.44(+6.48%) |
Mar 26, 2002 | 6.529 | 6.810 | 6.503 | 6.802 | 68,610 | +0.35(+5.43%) |
Mar 25, 2002 | 6.421 | 6.554 | 6.270 | 6.451 | 71,539 | +0.05(+0.81%) |
Mar 22, 2002 | 6.373 | 6.399 | 6.213 | 6.399 | 51,650 | +0.04(+0.61%) |
Mar 21, 2002 | 6.162 | 6.361 | 6.162 | 6.361 | 30,990 | +0.04(+0.68%) |
Mar 20, 2002 | 6.348 | 6.369 | 6.313 | 6.317 | 11,255 | +0.00(+0.07%) |
Mar 19, 2002 | 6.352 | 6.356 | 6.287 | 6.313 | 26,519 | -0.04(-0.68%) |
Mar 18, 2002 | 6.252 | 6.443 | 6.183 | 6.356 | 154,488 | +0.09(+1.38%) |
Mar 15, 2002 | 6.049 | 6.482 | 6.049 | 6.270 | 83,565 | +0.13(+2.11%) |
Mar 14, 2002 | 6.179 | 6.179 | 6.054 | 6.140 | 10,792 | +0.02(+0.28%) |
Mar 13, 2002 | 6.162 | 6.166 | 6.097 | 6.123 | 12,951 | -0.05(-0.84%) |
Mar 12, 2002 | 5.945 | 6.226 | 5.803 | 6.175 | 43,941 | -0.01(-0.14%) |
Mar 11, 2002 | 6.326 | 6.373 | 6.079 | 6.183 | 81,407 | -0.16(-2.46%) |
Mar 08, 2002 | 6.248 | 6.508 | 6.248 | 6.339 | 125,965 | +0.11(+1.81%) |
Mar 07, 2002 | 6.010 | 6.326 | 5.929 | 6.226 | 94,050 | +0.39(+6.67%) |
Mar 06, 2002 | 5.491 | 5.837 | 5.478 | 5.837 | 81,715 | +0.36(+6.64%) |
Mar 05, 2002 | 5.366 | 5.496 | 5.284 | 5.474 | 77,244 | +0.16(+2.93%) |
Mar 04, 2002 | 5.422 | 5.474 | 5.318 | 5.318 | 48,104 | -0.05(-0.97%) |