Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.277 | 6.511 | 6.272 | 6.418 | 3,328,989 | +0.04(+0.56%) |
May 28, 2002 | 6.545 | 6.550 | 6.316 | 6.382 | 3,190,913 | -0.16(-2.49%) |
May 27, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | +0.00(+0.00%) |
May 24, 2002 | 6.654 | 6.688 | 6.528 | 6.545 | 2,045,333 | -0.07(-1.05%) |
May 23, 2002 | 6.502 | 6.618 | 6.502 | 6.615 | 2,231,800 | +0.15(+2.25%) |
May 22, 2002 | 6.455 | 6.494 | 6.299 | 6.469 | 3,486,099 | -0.01(-0.17%) |
May 21, 2002 | 6.657 | 6.691 | 6.475 | 6.480 | 1,324,305 | -0.18(-2.63%) |
May 20, 2002 | 6.637 | 6.773 | 6.637 | 6.655 | 2,674,418 | -0.07(-1.06%) |
May 17, 2002 | 6.726 | 6.835 | 6.719 | 6.726 | 2,845,723 | -0.01(-0.12%) |
May 16, 2002 | 6.703 | 6.779 | 6.664 | 6.734 | 2,818,301 | +0.04(+0.65%) |
May 15, 2002 | 6.556 | 6.781 | 6.517 | 6.691 | 2,906,373 | +0.03(+0.44%) |
May 14, 2002 | 6.525 | 6.731 | 6.525 | 6.661 | 4,960,417 | +0.29(+4.63%) |
May 13, 2002 | 6.385 | 6.497 | 6.328 | 6.367 | 4,033,887 | +0.03(+0.51%) |
May 10, 2002 | 6.478 | 6.505 | 6.327 | 6.334 | 3,971,301 | -0.08(-1.26%) |
May 09, 2002 | 6.370 | 6.517 | 6.367 | 6.415 | 8,720,734 | +0.28(+4.55%) |
May 08, 2002 | 6.238 | 6.308 | 6.055 | 6.136 | 4,874,926 | +0.04(+0.74%) |
May 07, 2002 | 5.982 | 6.133 | 5.975 | 6.091 | 3,675,793 | +0.14(+2.37%) |
May 06, 2002 | 6.114 | 6.213 | 5.950 | 5.950 | 2,505,694 | -0.16(-2.64%) |
May 03, 2002 | 6.361 | 6.361 | 6.089 | 6.111 | 4,295,200 | -0.24(-3.81%) |
May 02, 2002 | 6.306 | 6.393 | 6.277 | 6.353 | 3,066,709 | +0.10(+1.59%) |
May 01, 2002 | 6.176 | 6.254 | 6.108 | 6.254 | 2,422,784 | +0.10(+1.56%) |
Apr 30, 2002 | 6.037 | 6.184 | 5.967 | 6.158 | 5,323,673 | +0.09(+1.48%) |
Apr 29, 2002 | 6.186 | 6.252 | 6.068 | 6.068 | 3,079,291 | -0.12(-1.90%) |
Apr 26, 2002 | 6.361 | 6.447 | 6.186 | 6.186 | 2,837,980 | -0.18(-2.75%) |
Apr 25, 2002 | 6.254 | 6.372 | 6.199 | 6.361 | 2,082,110 | +0.06(+0.98%) |
Apr 24, 2002 | 6.429 | 6.432 | 6.254 | 6.299 | 2,242,769 | -0.10(-1.60%) |
Apr 23, 2002 | 6.393 | 6.505 | 6.370 | 6.401 | 2,362,134 | +0.03(+0.49%) |
Apr 22, 2002 | 6.502 | 6.564 | 6.339 | 6.370 | 3,033,481 | -0.12(-1.91%) |
Apr 19, 2002 | 6.469 | 6.519 | 6.409 | 6.494 | 3,492,551 | +0.02(+0.34%) |
Apr 18, 2002 | 6.316 | 6.478 | 6.282 | 6.472 | 4,555,544 | +0.17(+2.65%) |
Apr 17, 2002 | 6.381 | 6.440 | 6.212 | 6.305 | 4,277,779 | -0.11(-1.79%) |
Apr 16, 2002 | 6.317 | 6.465 | 6.296 | 6.420 | 4,657,166 | +0.10(+1.59%) |
Apr 15, 2002 | 6.344 | 6.372 | 6.246 | 6.319 | 4,074,213 | -0.02(-0.32%) |
Apr 12, 2002 | 6.292 | 6.373 | 6.280 | 6.339 | 2,654,094 | +0.06(+0.99%) |
Apr 11, 2002 | 6.412 | 6.517 | 6.277 | 6.277 | 6,525,710 | -0.16(-2.53%) |
Apr 10, 2002 | 6.409 | 6.489 | 6.378 | 6.440 | 3,799,351 | +0.08(+1.27%) |
Apr 09, 2002 | 6.339 | 6.432 | 6.261 | 6.359 | 4,020,338 | +0.06(+0.93%) |
Apr 08, 2002 | 6.031 | 6.354 | 6.031 | 6.300 | 3,392,866 | +0.17(+2.78%) |
Apr 05, 2002 | 6.038 | 6.199 | 6.029 | 6.130 | 11,843,254 | +0.18(+2.99%) |
Apr 04, 2002 | 5.828 | 5.986 | 5.807 | 5.952 | 9,985,356 | +0.14(+2.40%) |
Apr 03, 2002 | 5.851 | 5.955 | 5.812 | 5.812 | 5,302,704 | -0.09(-1.45%) |
Apr 02, 2002 | 6.018 | 6.029 | 5.708 | 5.897 | 12,767,203 | -0.20(-3.21%) |
Apr 01, 2002 | 5.851 | 6.164 | 5.851 | 6.093 | 10,115,690 | -0.24(-3.77%) |
Mar 29, 2002 | 6.353 | 6.364 | 6.306 | 6.331 | 56,682,188 | +0.00(+0.00%) |
Mar 28, 2002 | 6.353 | 6.364 | 6.306 | 6.331 | 3,538,039 | -0.02(-0.34%) |
Mar 27, 2002 | 6.396 | 6.396 | 6.272 | 6.353 | 5,397,228 | -0.04(-0.68%) |
Mar 26, 2002 | 6.354 | 6.465 | 6.320 | 6.396 | 4,719,106 | +0.03(+0.44%) |
Mar 25, 2002 | 6.455 | 6.455 | 6.368 | 6.368 | 4,142,606 | -0.11(-1.70%) |
Mar 22, 2002 | 6.540 | 6.540 | 6.432 | 6.478 | 2,775,072 | -0.14(-2.06%) |
Mar 21, 2002 | 6.638 | 6.664 | 6.540 | 6.615 | 3,177,686 | -0.10(-1.43%) |
Mar 20, 2002 | 6.618 | 6.742 | 6.612 | 6.711 | 3,924,523 | +0.09(+1.29%) |
Mar 19, 2002 | 6.692 | 6.711 | 6.601 | 6.626 | 3,801,932 | -0.07(-1.00%) |
Mar 18, 2002 | 6.734 | 6.757 | 6.630 | 6.692 | 3,387,704 | -0.08(-1.19%) |
Mar 15, 2002 | 6.747 | 6.781 | 6.734 | 6.773 | 5,298,833 | +0.02(+0.34%) |
Mar 14, 2002 | 6.734 | 6.767 | 6.647 | 6.750 | 2,900,566 | +0.00(+0.00%) |
Mar 13, 2002 | 6.664 | 6.756 | 6.629 | 6.750 | 3,224,464 | +0.01(+0.14%) |
Mar 12, 2002 | 6.757 | 6.818 | 6.720 | 6.740 | 3,484,486 | -0.03(-0.48%) |
Mar 11, 2002 | 6.737 | 6.776 | 6.664 | 6.773 | 3,245,757 | +0.04(+0.53%) |
Mar 08, 2002 | 6.858 | 6.858 | 6.706 | 6.737 | 3,696,762 | +0.02(+0.23%) |
Mar 07, 2002 | 6.657 | 6.788 | 6.579 | 6.722 | 4,503,927 | +0.10(+1.57%) |
Mar 06, 2002 | 6.486 | 6.640 | 6.480 | 6.618 | 4,231,969 | +0.15(+2.40%) |
Mar 05, 2002 | 6.726 | 6.747 | 6.463 | 6.463 | 6,067,929 | -0.36(-5.23%) |
Mar 04, 2002 | 6.726 | 6.819 | 6.705 | 6.819 | 3,939,686 | +0.11(+1.59%) |
Mar 01, 2002 | 6.658 | 6.860 | 6.626 | 6.712 | 8,176,171 | +0.22(+3.34%) |
Feb 28, 2002 | 6.548 | 6.649 | 6.486 | 6.495 | 5,448,845 | +0.04(+0.55%) |
Feb 27, 2002 | 6.525 | 6.573 | 6.437 | 6.460 | 6,357,309 | +0.00(+0.05%) |
Feb 26, 2002 | 6.124 | 6.478 | 6.124 | 6.457 | 6,596,361 | +0.41(+6.77%) |
Feb 25, 2002 | 5.975 | 6.106 | 5.973 | 6.048 | 2,366,328 | +0.10(+1.72%) |
Feb 22, 2002 | 5.987 | 5.987 | 5.775 | 5.945 | 4,637,809 | -0.04(-0.72%) |
Feb 21, 2002 | 6.108 | 6.161 | 5.984 | 5.989 | 3,034,126 | -0.12(-1.93%) |
Feb 20, 2002 | 6.003 | 6.114 | 5.962 | 6.106 | 3,458,355 | +0.10(+1.73%) |
Feb 19, 2002 | 6.083 | 6.114 | 5.995 | 6.003 | 2,755,715 | -0.08(-1.32%) |
Feb 18, 2002 | 6.215 | 6.230 | 6.021 | 6.083 | 3,931,943 | +0.00(+0.00%) |
Feb 15, 2002 | 6.215 | 6.230 | 6.021 | 6.083 | 3,822,257 | -0.10(-1.63%) |
Feb 14, 2002 | 6.292 | 6.300 | 6.145 | 6.184 | 5,935,983 | -0.02(-0.25%) |
Feb 13, 2002 | 6.106 | 6.199 | 6.106 | 6.199 | 4,383,272 | +0.11(+1.78%) |
Feb 12, 2002 | 6.207 | 6.230 | 6.060 | 6.091 | 3,744,831 | -0.12(-1.87%) |
Feb 11, 2002 | 6.006 | 6.254 | 6.006 | 6.207 | 4,426,501 | +0.22(+3.60%) |
Feb 08, 2002 | 5.920 | 6.004 | 5.840 | 5.992 | 3,838,710 | +0.05(+0.89%) |
Feb 07, 2002 | 6.044 | 6.122 | 5.872 | 5.939 | 6,578,940 | -0.14(-2.34%) |
Feb 06, 2002 | 6.100 | 6.117 | 5.975 | 6.082 | 3,351,249 | -0.02(-0.33%) |
Feb 05, 2002 | 6.184 | 6.227 | 6.075 | 6.102 | 4,351,979 | -0.08(-1.33%) |
Feb 04, 2002 | 6.323 | 6.354 | 6.113 | 6.184 | 3,278,017 | -0.17(-2.64%) |
Feb 01, 2002 | 6.432 | 6.447 | 6.317 | 6.351 | 2,135,986 | -0.10(-1.54%) |
Jan 31, 2002 | 6.401 | 6.463 | 6.333 | 6.451 | 2,684,096 | +0.06(+0.92%) |
Jan 30, 2002 | 6.246 | 6.409 | 6.176 | 6.392 | 4,187,126 | +0.17(+2.66%) |
Jan 29, 2002 | 6.385 | 6.485 | 6.178 | 6.226 | 3,416,093 | -0.16(-2.50%) |
Jan 28, 2002 | 6.432 | 6.432 | 6.323 | 6.385 | 3,576,752 | +0.12(+1.98%) |
Jan 25, 2002 | 6.323 | 6.323 | 6.234 | 6.261 | 3,769,349 | -0.07(-1.10%) |
Jan 24, 2002 | 6.509 | 6.517 | 6.320 | 6.331 | 3,976,141 | -0.16(-2.41%) |
Jan 23, 2002 | 6.297 | 6.503 | 6.261 | 6.488 | 2,680,225 | +0.19(+3.03%) |
Jan 22, 2002 | 6.300 | 6.393 | 6.297 | 6.297 | 2,935,408 | +0.02(+0.30%) |
Jan 21, 2002 | 6.215 | 6.302 | 6.196 | 6.279 | 3,926,459 | +0.00(+0.00%) |
Jan 18, 2002 | 6.215 | 6.302 | 6.196 | 6.279 | 3,913,555 | +0.01(+0.12%) |
Jan 17, 2002 | 6.323 | 6.337 | 6.176 | 6.271 | 8,390,706 | -0.04(-0.69%) |
Jan 16, 2002 | 6.489 | 6.489 | 6.306 | 6.314 | 5,270,443 | -0.18(-2.70%) |
Jan 15, 2002 | 6.434 | 6.499 | 6.434 | 6.489 | 4,169,383 | +0.06(+0.89%) |
Jan 14, 2002 | 6.478 | 6.556 | 6.432 | 6.432 | 6,968,328 | -0.06(-0.95%) |
Jan 11, 2002 | 6.525 | 6.579 | 6.463 | 6.494 | 5,717,900 | -0.02(-0.24%) |
Jan 10, 2002 | 6.410 | 6.537 | 6.404 | 6.509 | 4,299,394 | +0.17(+2.69%) |