Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.340 | 6.577 | 6.336 | 6.483 | 3,295,712 | +0.04(+0.56%) |
May 28, 2002 | 6.611 | 6.616 | 6.379 | 6.447 | 3,159,016 | -0.16(-2.49%) |
May 27, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | +0.00(+0.00%) |
May 24, 2002 | 6.721 | 6.755 | 6.594 | 6.611 | 2,024,887 | -0.07(-1.05%) |
May 23, 2002 | 6.567 | 6.685 | 6.567 | 6.682 | 2,209,491 | +0.15(+2.25%) |
May 22, 2002 | 6.520 | 6.560 | 6.362 | 6.534 | 3,451,251 | -0.01(-0.17%) |
May 21, 2002 | 6.724 | 6.758 | 6.541 | 6.545 | 1,311,066 | -0.18(-2.63%) |
May 20, 2002 | 6.704 | 6.841 | 6.704 | 6.722 | 2,647,684 | -0.07(-1.06%) |
May 17, 2002 | 6.794 | 6.904 | 6.787 | 6.794 | 2,817,276 | -0.01(-0.12%) |
May 16, 2002 | 6.771 | 6.848 | 6.732 | 6.802 | 2,790,129 | +0.04(+0.65%) |
May 15, 2002 | 6.622 | 6.849 | 6.583 | 6.758 | 2,877,320 | +0.03(+0.44%) |
May 14, 2002 | 6.591 | 6.799 | 6.591 | 6.729 | 4,910,831 | +0.30(+4.63%) |
May 13, 2002 | 6.450 | 6.563 | 6.392 | 6.431 | 3,993,563 | +0.03(+0.51%) |
May 10, 2002 | 6.544 | 6.570 | 6.390 | 6.398 | 3,931,603 | -0.08(-1.26%) |
May 09, 2002 | 6.434 | 6.583 | 6.431 | 6.480 | 8,633,559 | +0.28(+4.55%) |
May 08, 2002 | 6.301 | 6.372 | 6.116 | 6.198 | 4,826,195 | +0.05(+0.74%) |
May 07, 2002 | 6.043 | 6.195 | 6.035 | 6.152 | 3,639,048 | +0.14(+2.37%) |
May 06, 2002 | 6.176 | 6.276 | 6.010 | 6.010 | 2,480,647 | -0.16(-2.64%) |
May 03, 2002 | 6.425 | 6.425 | 6.151 | 6.173 | 4,252,264 | -0.24(-3.81%) |
May 02, 2002 | 6.370 | 6.458 | 6.340 | 6.417 | 3,036,054 | +0.10(+1.59%) |
May 01, 2002 | 6.239 | 6.317 | 6.170 | 6.317 | 2,398,565 | +0.10(+1.56%) |
Apr 30, 2002 | 6.098 | 6.246 | 6.027 | 6.220 | 5,270,456 | +0.09(+1.48%) |
Apr 29, 2002 | 6.248 | 6.315 | 6.129 | 6.129 | 3,048,509 | -0.12(-1.90%) |
Apr 26, 2002 | 6.425 | 6.513 | 6.248 | 6.248 | 2,809,611 | -0.18(-2.75%) |
Apr 25, 2002 | 6.317 | 6.436 | 6.262 | 6.425 | 2,061,297 | +0.06(+0.98%) |
Apr 24, 2002 | 6.494 | 6.497 | 6.317 | 6.362 | 2,220,350 | -0.10(-1.60%) |
Apr 23, 2002 | 6.458 | 6.570 | 6.434 | 6.466 | 2,338,521 | +0.03(+0.49%) |
Apr 22, 2002 | 6.567 | 6.630 | 6.403 | 6.434 | 3,003,157 | -0.13(-1.91%) |
Apr 19, 2002 | 6.534 | 6.585 | 6.473 | 6.560 | 3,457,639 | +0.02(+0.34%) |
Apr 18, 2002 | 6.379 | 6.544 | 6.345 | 6.538 | 4,510,006 | +0.17(+2.65%) |
Apr 17, 2002 | 6.445 | 6.505 | 6.275 | 6.369 | 4,235,017 | -0.12(-1.79%) |
Apr 16, 2002 | 6.381 | 6.530 | 6.359 | 6.484 | 4,610,611 | +0.10(+1.59%) |
Apr 15, 2002 | 6.408 | 6.436 | 6.309 | 6.383 | 4,033,486 | -0.02(-0.32%) |
Apr 12, 2002 | 6.356 | 6.437 | 6.343 | 6.403 | 2,627,563 | +0.06(+0.99%) |
Apr 11, 2002 | 6.477 | 6.583 | 6.340 | 6.340 | 6,460,477 | -0.16(-2.53%) |
Apr 10, 2002 | 6.473 | 6.555 | 6.442 | 6.505 | 3,761,372 | +0.08(+1.27%) |
Apr 09, 2002 | 6.403 | 6.497 | 6.325 | 6.423 | 3,980,149 | +0.06(+0.93%) |
Apr 08, 2002 | 6.091 | 6.419 | 6.091 | 6.364 | 3,358,950 | +0.17(+2.78%) |
Apr 05, 2002 | 6.099 | 6.262 | 6.090 | 6.192 | 11,724,866 | +0.18(+2.99%) |
Apr 04, 2002 | 5.886 | 6.046 | 5.866 | 6.012 | 9,885,540 | +0.14(+2.40%) |
Apr 03, 2002 | 5.910 | 6.015 | 5.871 | 5.871 | 5,249,697 | -0.09(-1.45%) |
Apr 02, 2002 | 6.079 | 6.090 | 5.766 | 5.957 | 12,639,579 | -0.20(-3.21%) |
Apr 01, 2002 | 5.910 | 6.226 | 5.910 | 6.154 | 10,014,570 | -0.24(-3.77%) |
Mar 29, 2002 | 6.417 | 6.428 | 6.370 | 6.395 | 56,115,576 | +0.00(+0.00%) |
Mar 28, 2002 | 6.417 | 6.428 | 6.370 | 6.395 | 3,502,672 | -0.02(-0.34%) |
Mar 27, 2002 | 6.461 | 6.461 | 6.336 | 6.417 | 5,343,276 | -0.04(-0.68%) |
Mar 26, 2002 | 6.419 | 6.530 | 6.384 | 6.461 | 4,671,933 | +0.03(+0.44%) |
Mar 25, 2002 | 6.520 | 6.520 | 6.433 | 6.433 | 4,101,196 | -0.11(-1.70%) |
Mar 22, 2002 | 6.606 | 6.606 | 6.497 | 6.544 | 2,747,331 | -0.14(-2.06%) |
Mar 21, 2002 | 6.705 | 6.732 | 6.606 | 6.682 | 3,145,921 | -0.10(-1.43%) |
Mar 20, 2002 | 6.685 | 6.810 | 6.678 | 6.779 | 3,885,293 | +0.09(+1.29%) |
Mar 19, 2002 | 6.760 | 6.779 | 6.668 | 6.693 | 3,763,927 | -0.07(-1.00%) |
Mar 18, 2002 | 6.802 | 6.826 | 6.697 | 6.760 | 3,353,840 | -0.08(-1.19%) |
Mar 15, 2002 | 6.815 | 6.849 | 6.802 | 6.841 | 5,245,864 | +0.02(+0.34%) |
Mar 14, 2002 | 6.802 | 6.835 | 6.715 | 6.818 | 2,871,571 | +0.00(+0.00%) |
Mar 13, 2002 | 6.732 | 6.824 | 6.696 | 6.818 | 3,192,232 | +0.01(+0.14%) |
Mar 12, 2002 | 6.826 | 6.887 | 6.788 | 6.808 | 3,449,654 | -0.03(-0.48%) |
Mar 11, 2002 | 6.805 | 6.844 | 6.732 | 6.841 | 3,213,311 | +0.04(+0.53%) |
Mar 08, 2002 | 6.927 | 6.927 | 6.774 | 6.805 | 3,659,808 | +0.02(+0.23%) |
Mar 07, 2002 | 6.724 | 6.857 | 6.646 | 6.790 | 4,458,905 | +0.10(+1.57%) |
Mar 06, 2002 | 6.552 | 6.707 | 6.545 | 6.685 | 4,189,665 | +0.16(+2.40%) |
Mar 05, 2002 | 6.794 | 6.815 | 6.528 | 6.528 | 6,007,273 | -0.36(-5.23%) |
Mar 04, 2002 | 6.794 | 6.888 | 6.772 | 6.888 | 3,900,304 | +0.11(+1.59%) |