Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.909 | 5.939 | 5.865 | 5.890 | 741,433 | -0.12(-1.96%) |
May 28, 2002 | 6.045 | 6.107 | 5.958 | 6.008 | 284,818 | -0.07(-1.22%) |
May 27, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | +0.00(+0.00%) |
May 24, 2002 | 6.088 | 6.088 | 6.039 | 6.082 | 301,933 | -0.04(-0.61%) |
May 23, 2002 | 6.162 | 6.175 | 6.082 | 6.119 | 209,577 | -0.07(-1.10%) |
May 22, 2002 | 6.070 | 6.193 | 6.057 | 6.187 | 179,545 | +0.06(+0.91%) |
May 21, 2002 | 6.181 | 6.193 | 6.076 | 6.131 | 212,806 | -0.11(-1.69%) |
May 20, 2002 | 6.280 | 6.293 | 6.206 | 6.237 | 891,592 | -0.06(-0.98%) |
May 17, 2002 | 6.280 | 6.336 | 6.255 | 6.299 | 930,828 | +0.07(+1.19%) |
May 16, 2002 | 6.218 | 6.243 | 6.169 | 6.224 | 308,392 | +0.03(+0.50%) |
May 15, 2002 | 6.218 | 6.231 | 6.144 | 6.193 | 279,813 | -0.02(-0.40%) |
May 14, 2002 | 6.224 | 6.249 | 6.162 | 6.218 | 353,278 | -0.02(-0.30%) |
May 13, 2002 | 6.107 | 6.255 | 6.107 | 6.237 | 348,273 | +0.20(+3.39%) |
May 10, 2002 | 6.026 | 6.175 | 6.026 | 6.032 | 88,481 | -0.03(-0.51%) |
May 09, 2002 | 6.131 | 6.169 | 6.020 | 6.063 | 143,378 | -0.22(-3.55%) |
May 08, 2002 | 6.206 | 6.317 | 6.206 | 6.286 | 344,882 | +0.07(+1.20%) |
May 07, 2002 | 6.224 | 6.255 | 6.162 | 6.212 | 145,638 | -0.01(-0.10%) |
May 06, 2002 | 6.193 | 6.231 | 6.144 | 6.218 | 123,195 | +0.01(+0.10%) |
May 03, 2002 | 6.237 | 6.237 | 6.113 | 6.212 | 367,003 | -0.02(-0.30%) |
May 02, 2002 | 6.255 | 6.274 | 6.206 | 6.231 | 2,976,228 | +0.07(+1.21%) |
May 01, 2002 | 6.125 | 6.162 | 6.045 | 6.156 | 109,955 | +0.03(+0.51%) |
Apr 30, 2002 | 6.101 | 6.156 | 6.039 | 6.125 | 391,383 | +0.20(+3.45%) |
Apr 29, 2002 | 5.946 | 6.032 | 5.921 | 5.921 | 82,668 | -0.02(-0.42%) |
Apr 26, 2002 | 5.977 | 6.039 | 5.921 | 5.946 | 350,049 | +0.02(+0.31%) |
Apr 25, 2002 | 6.039 | 6.039 | 5.896 | 5.927 | 887,717 | -0.12(-2.05%) |
Apr 24, 2002 | 5.983 | 6.063 | 5.983 | 6.051 | 1,004,939 | +0.07(+1.14%) |
Apr 23, 2002 | 6.026 | 6.063 | 5.958 | 5.983 | 114,799 | +0.17(+2.88%) |
Apr 22, 2002 | 5.878 | 5.878 | 5.797 | 5.816 | 83,960 | -0.14(-2.39%) |
Apr 19, 2002 | 5.791 | 5.970 | 5.791 | 5.958 | 104,304 | +0.12(+2.01%) |
Apr 18, 2002 | 5.791 | 5.853 | 5.735 | 5.840 | 294,345 | +0.09(+1.51%) |
Apr 17, 2002 | 5.803 | 5.878 | 5.754 | 5.754 | 77,986 | +0.04(+0.76%) |
Apr 16, 2002 | 5.537 | 5.754 | 5.537 | 5.710 | 102,528 | +0.11(+1.99%) |
Apr 15, 2002 | 5.599 | 5.599 | 5.494 | 5.599 | 123,356 | +0.00(+0.00%) |
Apr 12, 2002 | 5.531 | 5.599 | 5.531 | 5.599 | 84,444 | +0.14(+2.61%) |
Apr 11, 2002 | 5.537 | 5.599 | 5.456 | 5.456 | 263,667 | -0.07(-1.34%) |
Apr 10, 2002 | 5.512 | 5.537 | 5.456 | 5.531 | 37,136 | -0.01(-0.11%) |
Apr 09, 2002 | 5.574 | 5.574 | 5.531 | 5.537 | 27,609 | +0.00(+0.00%) |
Apr 08, 2002 | 5.512 | 5.537 | 5.456 | 5.537 | 49,245 | -0.01(-0.11%) |
Apr 05, 2002 | 5.525 | 5.617 | 5.525 | 5.543 | 30,677 | -0.01(-0.22%) |
Apr 04, 2002 | 5.518 | 5.605 | 5.518 | 5.555 | 67,814 | +0.03(+0.56%) |
Apr 03, 2002 | 5.543 | 5.568 | 5.512 | 5.525 | 33,261 | -0.02(-0.34%) |
Apr 02, 2002 | 5.630 | 5.630 | 5.518 | 5.543 | 45,532 | -0.15(-2.61%) |
Apr 01, 2002 | 5.698 | 5.723 | 5.611 | 5.692 | 742,725 | +0.00(+0.00%) |
Mar 29, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.00(+0.00%) |
Mar 28, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.01(+0.11%) |
Mar 27, 2002 | 5.636 | 5.723 | 5.636 | 5.686 | 64,746 | +0.10(+1.77%) |
Mar 26, 2002 | 5.525 | 5.636 | 5.525 | 5.586 | 37,297 | +0.01(+0.22%) |
Mar 25, 2002 | 5.574 | 5.630 | 5.549 | 5.574 | 279,975 | +0.04(+0.67%) |
Mar 22, 2002 | 5.506 | 5.611 | 5.506 | 5.537 | 94,293 | -0.01(-0.11%) |
Mar 21, 2002 | 5.593 | 5.636 | 5.512 | 5.543 | 971,355 | -0.12(-2.19%) |
Mar 20, 2002 | 5.642 | 5.723 | 5.599 | 5.667 | 72,980 | -0.09(-1.51%) |
Mar 19, 2002 | 5.667 | 5.754 | 5.648 | 5.754 | 121,419 | +0.04(+0.65%) |
Mar 18, 2002 | 5.760 | 5.785 | 5.704 | 5.717 | 57,964 | -0.01(-0.11%) |
Mar 15, 2002 | 5.760 | 5.791 | 5.717 | 5.723 | 195,207 | -0.01(-0.22%) |
Mar 14, 2002 | 5.735 | 5.760 | 5.679 | 5.735 | 71,689 | +0.06(+1.09%) |
Mar 13, 2002 | 5.723 | 5.723 | 5.667 | 5.673 | 65,553 | -0.04(-0.76%) |
Mar 12, 2002 | 5.754 | 5.760 | 5.704 | 5.717 | 64,584 | -0.04(-0.75%) |
Mar 11, 2002 | 5.754 | 5.760 | 5.704 | 5.760 | 111,408 | +0.03(+0.54%) |
Mar 08, 2002 | 5.729 | 5.785 | 5.710 | 5.729 | 212,968 | +0.06(+1.09%) |
Mar 07, 2002 | 5.692 | 5.692 | 5.636 | 5.667 | 113,507 | -0.06(-0.97%) |
Mar 06, 2002 | 5.636 | 5.729 | 5.593 | 5.723 | 189,233 | +0.14(+2.44%) |
Mar 05, 2002 | 5.593 | 5.698 | 5.543 | 5.586 | 138,372 | +0.06(+1.12%) |
Mar 04, 2002 | 5.537 | 5.599 | 5.456 | 5.525 | 70,074 | +0.06(+1.13%) |