Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.119 | 6.337 | 6.095 | 6.269 | 1,832,443 | -0.24(-3.75%) |
May 28, 2002 | 6.470 | 6.644 | 6.439 | 6.513 | 1,342,280 | +0.05(+0.79%) |
May 27, 2002 | 6.642 | 6.667 | 6.394 | 6.462 | 1,005,918 | +0.00(+0.00%) |
May 24, 2002 | 6.642 | 6.667 | 6.394 | 6.462 | 996,412 | -0.16(-2.42%) |
May 23, 2002 | 6.505 | 6.632 | 6.505 | 6.622 | 1,761,270 | +0.08(+1.19%) |
May 22, 2002 | 6.349 | 6.554 | 6.298 | 6.544 | 2,187,329 | +0.18(+2.90%) |
May 21, 2002 | 6.400 | 6.490 | 6.333 | 6.359 | 1,729,584 | -0.05(-0.83%) |
May 20, 2002 | 6.378 | 6.478 | 6.310 | 6.413 | 1,795,394 | +0.00(+0.00%) |
May 17, 2002 | 6.605 | 6.607 | 6.277 | 6.413 | 3,762,626 | -0.22(-3.25%) |
May 16, 2002 | 6.585 | 6.708 | 6.568 | 6.628 | 2,158,568 | +0.06(+0.84%) |
May 15, 2002 | 6.772 | 6.893 | 6.527 | 6.573 | 3,598,101 | -0.41(-5.82%) |
May 14, 2002 | 7.077 | 7.098 | 6.913 | 6.979 | 2,356,729 | -0.02(-0.29%) |
May 13, 2002 | 6.911 | 7.018 | 6.849 | 6.999 | 2,743,302 | +0.04(+0.62%) |
May 10, 2002 | 6.747 | 7.007 | 6.745 | 6.956 | 2,553,428 | +0.23(+3.41%) |
May 09, 2002 | 6.827 | 6.886 | 6.718 | 6.727 | 1,834,149 | -0.16(-2.29%) |
May 08, 2002 | 6.599 | 6.886 | 6.599 | 6.884 | 2,787,906 | +0.37(+5.70%) |
May 07, 2002 | 6.564 | 6.657 | 6.482 | 6.513 | 2,541,728 | -0.07(-1.00%) |
May 06, 2002 | 6.808 | 6.829 | 6.579 | 6.579 | 2,758,657 | -0.30(-4.38%) |
May 03, 2002 | 6.808 | 7.036 | 6.782 | 6.880 | 4,181,860 | +0.08(+1.12%) |
May 02, 2002 | 6.607 | 6.835 | 6.605 | 6.804 | 1,964,794 | +0.11(+1.62%) |
May 01, 2002 | 6.484 | 6.763 | 6.472 | 6.696 | 3,093,070 | +0.13(+2.00%) |
Apr 30, 2002 | 6.566 | 6.636 | 6.452 | 6.564 | 2,846,404 | -0.01(-0.16%) |
Apr 29, 2002 | 6.636 | 6.794 | 6.573 | 6.575 | 2,190,498 | -0.15(-2.20%) |
Apr 26, 2002 | 6.683 | 6.774 | 6.612 | 6.722 | 3,645,874 | +0.06(+0.83%) |
Apr 25, 2002 | 6.513 | 6.694 | 6.470 | 6.667 | 3,489,636 | +0.19(+2.98%) |
Apr 24, 2002 | 6.542 | 6.657 | 6.462 | 6.474 | 2,166,611 | -0.16(-2.47%) |
Apr 23, 2002 | 6.525 | 6.747 | 6.503 | 6.638 | 2,129,319 | +0.04(+0.56%) |
Apr 22, 2002 | 6.636 | 6.646 | 6.482 | 6.601 | 1,502,661 | -0.02(-0.37%) |
Apr 19, 2002 | 6.552 | 6.683 | 6.423 | 6.626 | 2,064,727 | +0.04(+0.62%) |
Apr 18, 2002 | 6.521 | 6.599 | 6.421 | 6.585 | 3,201,778 | +0.11(+1.74%) |
Apr 17, 2002 | 6.320 | 6.583 | 6.320 | 6.472 | 4,260,344 | +0.19(+2.97%) |
Apr 16, 2002 | 6.136 | 6.376 | 6.076 | 6.285 | 4,607,431 | +0.25(+4.18%) |
Apr 15, 2002 | 5.832 | 6.101 | 5.830 | 6.033 | 2,497,124 | +0.30(+5.30%) |
Apr 12, 2002 | 5.846 | 5.867 | 5.641 | 5.729 | 3,214,209 | -0.18(-3.12%) |
Apr 11, 2002 | 5.846 | 6.008 | 5.779 | 5.914 | 2,325,286 | +0.01(+0.10%) |
Apr 10, 2002 | 5.840 | 6.039 | 5.793 | 5.908 | 2,422,295 | +0.07(+1.19%) |
Apr 09, 2002 | 5.998 | 6.049 | 5.828 | 5.838 | 2,065,215 | -0.24(-3.88%) |
Apr 08, 2002 | 5.974 | 6.193 | 5.959 | 6.074 | 4,213,790 | +0.21(+3.53%) |
Apr 05, 2002 | 5.908 | 6.019 | 5.744 | 5.867 | 2,708,691 | -0.06(-0.97%) |
Apr 04, 2002 | 5.974 | 6.093 | 5.828 | 5.924 | 2,313,099 | -0.12(-2.04%) |
Apr 03, 2002 | 6.152 | 6.152 | 5.957 | 6.047 | 5,437,856 | -0.21(-3.28%) |
Apr 02, 2002 | 6.347 | 6.398 | 6.218 | 6.253 | 4,787,312 | +0.00(+0.00%) |
Apr 01, 2002 | 6.127 | 6.316 | 6.105 | 6.253 | 4,382,702 | +0.15(+2.49%) |
Mar 29, 2002 | 5.980 | 6.123 | 5.908 | 6.101 | 6,378,208 | +0.00(+0.00%) |
Mar 28, 2002 | 5.980 | 6.123 | 5.908 | 6.101 | 6,374,552 | +0.28(+4.76%) |
Mar 27, 2002 | 5.500 | 5.824 | 5.498 | 5.824 | 2,909,533 | +0.38(+6.97%) |
Mar 26, 2002 | 5.385 | 5.494 | 5.334 | 5.444 | 2,542,947 | +0.04(+0.76%) |
Mar 25, 2002 | 5.459 | 5.582 | 5.389 | 5.403 | 1,403,215 | -0.08(-1.39%) |
Mar 22, 2002 | 5.695 | 5.723 | 5.477 | 5.479 | 3,082,101 | -0.35(-5.98%) |
Mar 21, 2002 | 5.688 | 5.828 | 5.545 | 5.828 | 2,163,686 | +0.15(+2.60%) |
Mar 20, 2002 | 5.662 | 5.855 | 5.602 | 5.680 | 2,227,790 | -0.09(-1.56%) |
Mar 19, 2002 | 5.877 | 5.881 | 5.693 | 5.770 | 2,134,194 | -0.06(-0.99%) |
Mar 18, 2002 | 5.549 | 5.838 | 5.397 | 5.828 | 2,617,044 | +0.34(+6.29%) |
Mar 15, 2002 | 5.233 | 5.510 | 5.231 | 5.483 | 3,778,956 | +0.18(+3.32%) |
Mar 14, 2002 | 5.469 | 5.469 | 5.231 | 5.307 | 3,686,822 | -0.19(-3.51%) |
Mar 13, 2002 | 5.643 | 5.734 | 5.477 | 5.500 | 4,245,720 | -0.09(-1.65%) |
Mar 12, 2002 | 5.348 | 5.604 | 5.325 | 5.592 | 3,218,840 | +0.17(+3.22%) |
Mar 11, 2002 | 5.358 | 5.518 | 5.334 | 5.418 | 2,152,230 | +0.07(+1.34%) |
Mar 08, 2002 | 5.397 | 5.491 | 5.202 | 5.346 | 2,624,600 | -0.14(-2.47%) |
Mar 07, 2002 | 5.354 | 5.721 | 5.344 | 5.481 | 4,621,081 | +0.17(+3.29%) |
Mar 06, 2002 | 5.315 | 5.315 | 5.087 | 5.307 | 3,210,553 | -0.02(-0.31%) |
Mar 05, 2002 | 5.403 | 5.405 | 5.241 | 5.323 | 2,941,707 | -0.05(-0.92%) |
Mar 04, 2002 | 5.108 | 5.422 | 5.053 | 5.373 | 4,527,728 | +0.26(+5.18%) |