Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.190 | 6.396 | 6.190 | 6.354 | 959,747 | -0.03(-0.52%) |
May 28, 2002 | 6.534 | 6.534 | 6.360 | 6.387 | 453,062 | -0.13(-1.96%) |
May 27, 2002 | 6.607 | 6.625 | 6.511 | 6.515 | 332,683 | +0.00(+0.00%) |
May 24, 2002 | 6.607 | 6.625 | 6.511 | 6.515 | 328,305 | -0.08(-1.21%) |
May 23, 2002 | 6.442 | 6.616 | 6.387 | 6.595 | 813,104 | +0.17(+2.59%) |
May 22, 2002 | 6.566 | 6.566 | 6.338 | 6.428 | 892,444 | -0.12(-1.88%) |
May 21, 2002 | 6.693 | 6.745 | 6.538 | 6.552 | 404,910 | -0.14(-2.12%) |
May 20, 2002 | 6.693 | 6.698 | 6.648 | 6.693 | 410,929 | +0.02(+0.34%) |
May 17, 2002 | 6.693 | 6.693 | 6.598 | 6.671 | 306,965 | +0.02(+0.29%) |
May 16, 2002 | 6.671 | 6.730 | 6.561 | 6.651 | 817,481 | -0.04(-0.64%) |
May 15, 2002 | 6.703 | 6.753 | 6.659 | 6.694 | 693,819 | -0.04(-0.60%) |
May 14, 2002 | 6.739 | 6.808 | 6.717 | 6.735 | 925,275 | -0.05(-0.74%) |
May 13, 2002 | 6.657 | 6.853 | 6.652 | 6.785 | 507,232 | +0.07(+1.05%) |
May 10, 2002 | 6.771 | 6.884 | 6.684 | 6.714 | 594,780 | -0.06(-0.84%) |
May 09, 2002 | 6.876 | 6.876 | 6.767 | 6.771 | 1,057,144 | -0.12(-1.69%) |
May 08, 2002 | 6.874 | 6.944 | 6.844 | 6.887 | 1,100,371 | +0.04(+0.52%) |
May 07, 2002 | 6.945 | 6.990 | 6.820 | 6.852 | 1,131,013 | -0.09(-1.34%) |
May 06, 2002 | 6.917 | 6.986 | 6.899 | 6.945 | 797,236 | +0.05(+0.66%) |
May 03, 2002 | 6.872 | 6.904 | 6.821 | 6.899 | 531,855 | -0.04(-0.51%) |
May 02, 2002 | 6.917 | 7.013 | 6.853 | 6.935 | 1,025,408 | +0.02(+0.25%) |
May 01, 2002 | 6.844 | 6.963 | 6.689 | 6.917 | 1,064,258 | +0.04(+0.53%) |
Apr 30, 2002 | 6.890 | 6.891 | 6.781 | 6.881 | 1,305,015 | -0.03(-0.46%) |
Apr 29, 2002 | 6.698 | 6.922 | 6.690 | 6.913 | 2,182,139 | +0.17(+2.49%) |
Apr 26, 2002 | 6.518 | 6.817 | 6.518 | 6.745 | 1,501,452 | +0.24(+3.67%) |
Apr 25, 2002 | 6.396 | 6.529 | 6.348 | 6.506 | 870,557 | +0.06(+0.96%) |
Apr 24, 2002 | 6.502 | 6.641 | 6.433 | 6.444 | 654,970 | -0.06(-0.87%) |
Apr 23, 2002 | 6.534 | 6.575 | 6.496 | 6.501 | 519,270 | -0.01(-0.22%) |
Apr 22, 2002 | 6.598 | 6.598 | 6.446 | 6.515 | 1,271,090 | -0.08(-1.19%) |
Apr 19, 2002 | 6.429 | 6.611 | 6.429 | 6.594 | 943,879 | +0.17(+2.57%) |
Apr 18, 2002 | 6.406 | 6.506 | 6.355 | 6.428 | 1,050,578 | +0.04(+0.56%) |
Apr 17, 2002 | 6.387 | 6.456 | 6.301 | 6.393 | 958,653 | +0.01(+0.09%) |
Apr 16, 2002 | 6.693 | 6.725 | 6.305 | 6.387 | 3,535,307 | -0.26(-3.93%) |
Apr 15, 2002 | 6.598 | 6.680 | 6.447 | 6.649 | 1,220,750 | +0.07(+1.13%) |
Apr 12, 2002 | 6.436 | 6.589 | 6.433 | 6.575 | 1,453,300 | +0.16(+2.52%) |
Apr 11, 2002 | 6.611 | 6.611 | 6.396 | 6.413 | 1,600,491 | -0.22(-3.33%) |
Apr 10, 2002 | 6.305 | 6.634 | 6.205 | 6.634 | 3,354,191 | +0.54(+8.81%) |
Apr 09, 2002 | 5.930 | 6.195 | 5.930 | 6.097 | 1,784,889 | +0.29(+4.97%) |
Apr 08, 2002 | 5.702 | 5.824 | 5.638 | 5.808 | 377,551 | +0.11(+1.86%) |
Apr 05, 2002 | 5.791 | 5.830 | 5.702 | 5.702 | 343,079 | -0.09(-1.52%) |
Apr 04, 2002 | 5.638 | 5.803 | 5.611 | 5.790 | 360,042 | +0.14(+2.42%) |
Apr 03, 2002 | 5.702 | 5.739 | 5.624 | 5.653 | 352,928 | -0.07(-1.26%) |
Apr 02, 2002 | 5.690 | 5.757 | 5.665 | 5.725 | 338,155 | +0.02(+0.38%) |
Apr 01, 2002 | 5.766 | 5.766 | 5.648 | 5.703 | 806,538 | -0.12(-2.03%) |
Mar 29, 2002 | 5.921 | 5.999 | 5.821 | 5.821 | 533,497 | +0.00(+0.00%) |
Mar 28, 2002 | 5.921 | 5.999 | 5.821 | 5.821 | 533,497 | -0.11(-1.85%) |
Mar 27, 2002 | 5.775 | 5.970 | 5.775 | 5.930 | 618,856 | +0.15(+2.56%) |
Mar 26, 2002 | 5.717 | 5.782 | 5.693 | 5.782 | 476,043 | +0.07(+1.15%) |
Mar 25, 2002 | 5.693 | 5.761 | 5.675 | 5.717 | 437,741 | +0.02(+0.34%) |
Mar 22, 2002 | 5.752 | 5.753 | 5.649 | 5.697 | 834,991 | -0.08(-1.34%) |
Mar 21, 2002 | 5.876 | 5.876 | 5.739 | 5.775 | 862,897 | -0.09(-1.48%) |
Mar 20, 2002 | 5.972 | 5.972 | 5.851 | 5.862 | 398,344 | -0.13(-2.23%) |
Mar 19, 2002 | 5.894 | 6.031 | 5.869 | 5.995 | 838,821 | +0.12(+2.08%) |
Mar 18, 2002 | 5.949 | 6.054 | 5.852 | 5.873 | 675,762 | -0.09(-1.58%) |
Mar 15, 2002 | 5.825 | 6.026 | 5.825 | 5.967 | 955,917 | +0.12(+2.03%) |
Mar 14, 2002 | 5.830 | 5.876 | 5.803 | 5.848 | 351,287 | +0.02(+0.31%) |
Mar 13, 2002 | 5.940 | 5.941 | 5.825 | 5.830 | 559,761 | -0.13(-2.21%) |
Mar 12, 2002 | 5.853 | 5.981 | 5.803 | 5.962 | 621,045 | +0.10(+1.67%) |
Mar 11, 2002 | 5.872 | 5.876 | 5.793 | 5.864 | 705,310 | -0.03(-0.53%) |
Mar 08, 2002 | 5.916 | 5.949 | 5.826 | 5.895 | 1,724,153 | -0.02(-0.36%) |
Mar 07, 2002 | 5.688 | 5.994 | 5.676 | 5.916 | 2,666,938 | +0.43(+7.88%) |
Mar 06, 2002 | 5.291 | 5.486 | 5.291 | 5.484 | 1,312,676 | +0.21(+3.90%) |
Mar 05, 2002 | 5.209 | 5.309 | 5.199 | 5.278 | 1,014,465 | +0.07(+1.42%) |
Mar 04, 2002 | 5.085 | 5.204 | 5.044 | 5.204 | 1,489,414 | +0.12(+2.32%) |