Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.062 | 6.180 | 6.000 | 6.050 | 26,800 | -0.45(-6.92%) |
May 28, 2002 | 6.550 | 6.600 | 6.360 | 6.500 | 34,800 | -0.05(-0.76%) |
May 27, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | +0.00(+0.00%) |
May 24, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | -0.16(-2.38%) |
May 23, 2002 | 6.780 | 7.000 | 6.541 | 6.710 | 29,500 | -0.09(-1.32%) |
May 22, 2002 | 6.980 | 7.050 | 6.270 | 6.800 | 174,600 | +0.24(+3.66%) |
May 21, 2002 | 6.390 | 6.700 | 6.320 | 6.560 | 65,600 | +0.11(+1.71%) |
May 20, 2002 | 6.150 | 6.650 | 6.150 | 6.450 | 71,100 | +0.30(+4.88%) |
May 17, 2002 | 6.290 | 6.290 | 6.070 | 6.150 | 10,700 | -0.08(-1.28%) |
May 16, 2002 | 6.249 | 6.249 | 6.000 | 6.230 | 18,800 | -0.02(-0.32%) |
May 15, 2002 | 5.650 | 6.400 | 5.611 | 6.250 | 76,000 | +0.60(+10.62%) |
May 14, 2002 | 5.800 | 5.810 | 5.650 | 5.650 | 18,600 | -0.10(-1.74%) |
May 13, 2002 | 5.799 | 5.799 | 5.661 | 5.750 | 14,800 | -0.05(-0.86%) |
May 10, 2002 | 5.980 | 5.980 | 5.690 | 5.800 | 19,800 | -0.05(-0.85%) |
May 09, 2002 | 5.550 | 6.050 | 5.550 | 5.850 | 50,800 | +0.14(+2.45%) |
May 08, 2002 | 5.520 | 5.950 | 5.440 | 5.710 | 41,800 | +0.35(+6.51%) |
May 07, 2002 | 5.525 | 5.533 | 5.200 | 5.361 | 49,200 | -0.15(-2.70%) |
May 06, 2002 | 5.520 | 5.680 | 5.500 | 5.510 | 22,200 | -0.05(-0.97%) |
May 03, 2002 | 5.750 | 6.000 | 5.500 | 5.564 | 22,700 | -0.19(-3.23%) |
May 02, 2002 | 6.000 | 6.000 | 5.750 | 5.750 | 45,800 | -0.35(-5.74%) |
May 01, 2002 | 6.070 | 6.400 | 5.800 | 6.100 | 71,200 | -0.05(-0.81%) |
Apr 30, 2002 | 6.000 | 6.350 | 5.950 | 6.150 | 53,400 | +0.21(+3.52%) |
Apr 29, 2002 | 6.200 | 6.240 | 5.940 | 5.941 | 61,000 | -0.26(-4.24%) |
Apr 26, 2002 | 6.270 | 6.380 | 6.040 | 6.204 | 35,900 | -0.27(-4.11%) |
Apr 25, 2002 | 6.520 | 6.521 | 6.160 | 6.470 | 60,400 | -0.08(-1.22%) |
Apr 24, 2002 | 6.730 | 6.780 | 6.510 | 6.550 | 57,200 | +0.05(+0.77%) |
Apr 23, 2002 | 6.480 | 6.720 | 6.480 | 6.500 | 60,400 | -0.17(-2.55%) |
Apr 22, 2002 | 6.910 | 6.980 | 6.500 | 6.670 | 43,800 | -0.23(-3.33%) |
Apr 19, 2002 | 6.900 | 7.000 | 6.740 | 6.900 | 69,200 | +0.20(+2.99%) |
Apr 18, 2002 | 6.710 | 6.850 | 6.590 | 6.700 | 17,800 | -0.11(-1.62%) |
Apr 17, 2002 | 6.770 | 6.950 | 6.700 | 6.810 | 22,900 | +0.13(+1.95%) |
Apr 16, 2002 | 6.400 | 6.750 | 6.400 | 6.680 | 22,300 | +0.29(+4.54%) |
Apr 15, 2002 | 6.540 | 6.750 | 6.390 | 6.390 | 28,200 | -0.16(-2.44%) |
Apr 12, 2002 | 6.740 | 6.750 | 6.550 | 6.550 | 24,800 | +0.00(+0.00%) |
Apr 11, 2002 | 6.820 | 6.900 | 6.550 | 6.550 | 62,400 | -0.19(-2.82%) |
Apr 10, 2002 | 6.600 | 6.900 | 6.600 | 6.740 | 87,800 | +0.03(+0.45%) |
Apr 09, 2002 | 6.850 | 7.000 | 6.470 | 6.710 | 130,600 | -0.13(-1.90%) |
Apr 08, 2002 | 6.420 | 6.860 | 6.260 | 6.840 | 66,900 | +0.31(+4.75%) |
Apr 05, 2002 | 6.700 | 7.240 | 6.530 | 6.530 | 138,400 | -0.17(-2.54%) |
Apr 04, 2002 | 6.160 | 6.890 | 6.100 | 6.700 | 342,400 | +0.80(+13.56%) |
Apr 03, 2002 | 5.800 | 5.950 | 5.800 | 5.900 | 65,900 | +0.00(+0.00%) |
Apr 02, 2002 | 5.780 | 6.000 | 5.780 | 5.900 | 38,600 | +0.00(+0.00%) |
Apr 01, 2002 | 5.850 | 5.990 | 5.840 | 5.900 | 42,500 | -0.07(-1.17%) |
Mar 29, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.18(+3.11%) |
Mar 27, 2002 | 5.570 | 5.790 | 5.510 | 5.790 | 13,500 | +0.24(+4.32%) |
Mar 26, 2002 | 5.525 | 5.670 | 5.490 | 5.550 | 45,500 | -0.05(-0.89%) |
Mar 25, 2002 | 5.800 | 5.800 | 5.510 | 5.600 | 27,600 | -0.12(-2.11%) |
Mar 22, 2002 | 5.690 | 5.850 | 5.690 | 5.721 | 12,000 | -0.12(-2.01%) |
Mar 21, 2002 | 5.700 | 5.920 | 5.650 | 5.838 | 27,300 | +0.34(+6.15%) |
Mar 20, 2002 | 5.750 | 5.750 | 5.500 | 5.500 | 29,000 | -0.35(-5.98%) |
Mar 19, 2002 | 5.630 | 5.850 | 5.610 | 5.850 | 24,400 | +0.23(+4.09%) |
Mar 18, 2002 | 5.600 | 5.700 | 5.600 | 5.620 | 13,500 | -0.07(-1.23%) |
Mar 15, 2002 | 5.810 | 5.940 | 5.560 | 5.690 | 12,000 | -0.14(-2.40%) |
Mar 14, 2002 | 5.950 | 6.000 | 5.700 | 5.830 | 40,700 | -0.07(-1.19%) |
Mar 13, 2002 | 5.960 | 5.990 | 5.500 | 5.900 | 51,200 | +0.10(+1.72%) |
Mar 12, 2002 | 5.475 | 5.800 | 5.300 | 5.800 | 64,400 | +0.25(+4.50%) |
Mar 11, 2002 | 5.700 | 5.890 | 5.250 | 5.550 | 71,000 | +0.22(+4.13%) |
Mar 08, 2002 | 5.040 | 5.370 | 5.040 | 5.330 | 52,100 | +0.33(+6.60%) |
Mar 07, 2002 | 5.310 | 5.310 | 5.000 | 5.000 | 56,000 | -0.20(-3.85%) |
Mar 06, 2002 | 5.110 | 5.200 | 5.000 | 5.200 | 55,600 | +0.10(+1.96%) |
Mar 05, 2002 | 5.240 | 5.450 | 4.961 | 5.100 | 32,300 | -0.24(-4.49%) |
Mar 04, 2002 | 5.200 | 5.450 | 5.101 | 5.340 | 35,400 | +0.34(+6.80%) |