Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.588 | 5.654 | 5.548 | 5.654 | 13,642 | +0.05(+0.82%) |
May 28, 2002 | 5.614 | 5.634 | 5.542 | 5.608 | 13,490 | +0.00(+0.00%) |
May 27, 2002 | 5.647 | 5.654 | 5.608 | 5.608 | 11,368 | +0.00(+0.00%) |
May 24, 2002 | 5.647 | 5.654 | 5.608 | 5.608 | 11,368 | -0.07(-1.16%) |
May 23, 2002 | 5.739 | 5.739 | 5.634 | 5.674 | 77,155 | -0.10(-1.71%) |
May 22, 2002 | 5.753 | 5.792 | 5.641 | 5.772 | 254,960 | +0.00(+0.00%) |
May 21, 2002 | 5.871 | 5.871 | 5.759 | 5.772 | 101,711 | -0.13(-2.23%) |
May 20, 2002 | 5.891 | 5.904 | 5.812 | 5.904 | 109,441 | -0.01(-0.22%) |
May 17, 2002 | 5.964 | 5.964 | 5.898 | 5.918 | 37,137 | -0.09(-1.43%) |
May 16, 2002 | 6.010 | 6.036 | 5.904 | 6.003 | 165,678 | -0.03(-0.55%) |
May 15, 2002 | 6.089 | 6.089 | 6.036 | 6.036 | 1,818 | -0.04(-0.65%) |
May 14, 2002 | 6.036 | 6.083 | 6.036 | 6.076 | 2,576 | +0.04(+0.66%) |
May 13, 2002 | 6.017 | 6.063 | 5.990 | 6.036 | 13,036 | -0.04(-0.65%) |
May 10, 2002 | 6.030 | 6.076 | 6.023 | 6.076 | 6,063 | +0.02(+0.33%) |
May 09, 2002 | 6.036 | 6.089 | 6.030 | 6.056 | 5,153 | +0.04(+0.66%) |
May 08, 2002 | 6.102 | 6.201 | 5.970 | 6.017 | 27,284 | -0.03(-0.44%) |
May 07, 2002 | 6.102 | 6.102 | 6.030 | 6.043 | 71,698 | -0.06(-0.97%) |
May 06, 2002 | 6.267 | 6.267 | 6.102 | 6.102 | 1,364 | -0.16(-2.63%) |
May 03, 2002 | 6.320 | 6.432 | 6.214 | 6.267 | 34,257 | +0.01(+0.21%) |
May 02, 2002 | 5.904 | 6.274 | 5.838 | 6.254 | 66,392 | +0.28(+4.75%) |
May 01, 2002 | 6.122 | 6.122 | 5.970 | 5.970 | 8,033 | -0.16(-2.69%) |
Apr 30, 2002 | 6.102 | 6.168 | 6.069 | 6.135 | 18,189 | -0.02(-0.32%) |
Apr 29, 2002 | 6.168 | 6.168 | 6.135 | 6.155 | 54,720 | -0.01(-0.21%) |
Apr 26, 2002 | 6.155 | 6.175 | 6.155 | 6.168 | 35,470 | +0.03(+0.43%) |
Apr 25, 2002 | 6.036 | 6.168 | 6.036 | 6.142 | 61,693 | +0.11(+1.86%) |
Apr 24, 2002 | 5.977 | 6.036 | 5.977 | 6.030 | 32,590 | +0.04(+0.66%) |
Apr 23, 2002 | 5.990 | 6.036 | 5.964 | 5.990 | 35,924 | -0.05(-0.77%) |
Apr 22, 2002 | 6.168 | 6.168 | 6.017 | 6.036 | 55,478 | -0.13(-2.14%) |
Apr 19, 2002 | 6.247 | 6.247 | 6.168 | 6.168 | 21,069 | -0.09(-1.37%) |
Apr 18, 2002 | 6.267 | 6.313 | 6.234 | 6.254 | 15,158 | -0.03(-0.42%) |
Apr 17, 2002 | 6.307 | 6.353 | 6.267 | 6.280 | 34,863 | -0.05(-0.83%) |
Apr 16, 2002 | 6.300 | 6.333 | 6.267 | 6.333 | 43,807 | +0.07(+1.05%) |
Apr 15, 2002 | 6.333 | 6.333 | 6.254 | 6.267 | 7,427 | +0.00(+0.00%) |
Apr 12, 2002 | 6.254 | 6.267 | 6.254 | 6.267 | 6,669 | +0.01(+0.21%) |
Apr 11, 2002 | 6.300 | 6.333 | 6.254 | 6.254 | 28,497 | -0.05(-0.73%) |
Apr 10, 2002 | 6.399 | 6.399 | 6.254 | 6.300 | 16,370 | -0.13(-1.95%) |
Apr 09, 2002 | 6.465 | 6.465 | 6.333 | 6.426 | 62,148 | -0.01(-0.10%) |
Apr 08, 2002 | 6.465 | 6.465 | 6.432 | 6.432 | 909 | -0.03(-0.51%) |
Apr 05, 2002 | 6.544 | 6.544 | 6.465 | 6.465 | 8,488 | -0.03(-0.41%) |
Apr 04, 2002 | 6.465 | 6.492 | 6.445 | 6.492 | 12,581 | +0.02(+0.31%) |
Apr 03, 2002 | 6.531 | 6.597 | 6.399 | 6.472 | 221,460 | -0.14(-2.10%) |
Apr 02, 2002 | 6.564 | 6.650 | 6.564 | 6.610 | 3,637 | -0.01(-0.20%) |
Apr 01, 2002 | 6.610 | 6.637 | 6.597 | 6.623 | 6,821 | +0.05(+0.80%) |
Mar 29, 2002 | 6.531 | 6.617 | 6.531 | 6.571 | 19,099 | +0.00(+0.00%) |
Mar 28, 2002 | 6.531 | 6.617 | 6.531 | 6.571 | 19,099 | -0.01(-0.10%) |
Mar 27, 2002 | 6.696 | 6.696 | 6.498 | 6.577 | 8,534,043 | -0.05(-0.80%) |
Mar 26, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 151 | -0.01(-0.20%) |
Mar 25, 2002 | 6.597 | 6.663 | 6.597 | 6.643 | 28,800 | +0.05(+0.80%) |
Mar 22, 2002 | 6.630 | 6.696 | 6.531 | 6.591 | 4,092 | -0.02(-0.30%) |
Mar 21, 2002 | 6.551 | 6.729 | 6.419 | 6.610 | 50,931 | +0.08(+1.21%) |
Mar 20, 2002 | 6.558 | 6.558 | 6.511 | 6.531 | 14,703 | +0.00(+0.00%) |
Mar 19, 2002 | 6.584 | 6.591 | 6.531 | 6.531 | 5,911 | -0.05(-0.80%) |
Mar 18, 2002 | 6.663 | 6.663 | 6.584 | 6.584 | 25,768 | -0.05(-0.80%) |
Mar 15, 2002 | 6.597 | 6.716 | 6.597 | 6.637 | 17,128 | +0.04(+0.60%) |
Mar 14, 2002 | 6.597 | 6.597 | 6.591 | 6.597 | 567,218 | +0.07(+1.01%) |
Mar 13, 2002 | 6.525 | 6.564 | 6.498 | 6.531 | 112,321 | +0.02(+0.30%) |
Mar 12, 2002 | 6.518 | 6.531 | 6.498 | 6.511 | 16,219 | -0.02(-0.30%) |
Mar 11, 2002 | 6.564 | 6.564 | 6.498 | 6.531 | 75,032 | +0.00(+0.00%) |
Mar 08, 2002 | 6.531 | 6.531 | 6.531 | 6.531 | 303 | -0.03(-0.50%) |
Mar 07, 2002 | 6.452 | 6.564 | 6.452 | 6.564 | 14,551 | +0.13(+2.05%) |
Mar 06, 2002 | 6.307 | 6.432 | 6.307 | 6.432 | 454,744 | +0.07(+1.04%) |
Mar 05, 2002 | 6.333 | 6.399 | 6.333 | 6.366 | 15,158 | -0.03(-0.52%) |
Mar 04, 2002 | 6.531 | 6.564 | 6.399 | 6.399 | 63,815 | -0.13(-2.02%) |