Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.502 | 6.526 | 6.451 | 6.466 | 2,558,600 | -0.20(-2.98%) |
May 28, 2002 | 6.718 | 6.725 | 6.603 | 6.665 | 2,173,195 | -0.03(-0.49%) |
May 27, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.00(+0.00%) |
May 24, 2002 | 6.667 | 6.734 | 6.667 | 6.698 | 1,904,801 | +0.04(+0.56%) |
May 23, 2002 | 6.624 | 6.666 | 6.531 | 6.660 | 2,011,395 | +0.05(+0.76%) |
May 22, 2002 | 6.574 | 6.617 | 6.472 | 6.610 | 2,481,172 | -0.02(-0.30%) |
May 21, 2002 | 6.666 | 6.679 | 6.545 | 6.630 | 2,313,469 | +0.00(+0.00%) |
May 20, 2002 | 6.732 | 6.732 | 6.607 | 6.630 | 1,895,426 | -0.12(-1.79%) |
May 17, 2002 | 6.659 | 6.768 | 6.659 | 6.751 | 2,799,564 | +0.09(+1.41%) |
May 16, 2002 | 6.660 | 6.693 | 6.627 | 6.657 | 1,651,337 | -0.02(-0.37%) |
May 15, 2002 | 6.552 | 6.696 | 6.529 | 6.682 | 2,420,757 | +0.07(+1.13%) |
May 14, 2002 | 6.552 | 6.618 | 6.518 | 6.607 | 1,635,712 | +0.12(+1.89%) |
May 13, 2002 | 6.430 | 6.495 | 6.377 | 6.485 | 2,082,573 | +0.06(+0.90%) |
May 10, 2002 | 6.521 | 6.552 | 6.402 | 6.427 | 3,059,279 | -0.10(-1.52%) |
May 09, 2002 | 6.574 | 6.581 | 6.444 | 6.526 | 4,048,136 | -0.14(-2.12%) |
May 08, 2002 | 6.631 | 6.689 | 6.552 | 6.667 | 3,890,502 | +0.21(+3.33%) |
May 07, 2002 | 6.480 | 6.509 | 6.408 | 6.453 | 4,670,339 | +0.05(+0.76%) |
May 06, 2002 | 6.336 | 6.591 | 6.333 | 6.404 | 6,208,138 | +0.15(+2.47%) |
May 03, 2002 | 6.358 | 6.362 | 6.195 | 6.250 | 4,512,011 | -0.06(-0.94%) |
May 02, 2002 | 6.048 | 6.374 | 6.034 | 6.309 | 12,360,723 | +0.55(+9.53%) |
May 01, 2002 | 5.760 | 5.835 | 5.688 | 5.760 | 3,571,415 | -0.02(-0.30%) |
Apr 30, 2002 | 5.649 | 5.785 | 5.649 | 5.777 | 5,464,759 | +0.13(+2.27%) |
Apr 29, 2002 | 5.796 | 5.796 | 5.631 | 5.649 | 2,152,710 | -0.16(-2.70%) |
Apr 26, 2002 | 5.825 | 5.871 | 5.802 | 5.806 | 2,118,336 | -0.02(-0.35%) |
Apr 25, 2002 | 5.897 | 5.897 | 5.785 | 5.826 | 3,010,669 | -0.13(-2.22%) |
Apr 24, 2002 | 5.897 | 6.027 | 5.848 | 5.959 | 2,854,424 | +0.02(+0.32%) |
Apr 23, 2002 | 5.904 | 5.969 | 5.832 | 5.940 | 2,890,881 | -0.01(-0.15%) |
Apr 22, 2002 | 6.012 | 6.027 | 5.868 | 5.949 | 2,782,204 | -0.08(-1.36%) |
Apr 19, 2002 | 6.019 | 6.103 | 5.947 | 6.031 | 3,930,432 | +0.01(+0.19%) |
Apr 18, 2002 | 5.724 | 6.038 | 5.703 | 6.019 | 9,282,000 | +0.20(+3.49%) |
Apr 17, 2002 | 5.940 | 6.019 | 5.777 | 5.816 | 9,964,965 | -0.22(-3.72%) |
Apr 16, 2002 | 6.322 | 6.323 | 5.956 | 6.041 | 14,191,221 | -0.36(-5.69%) |
Apr 15, 2002 | 6.464 | 6.502 | 6.374 | 6.405 | 1,615,574 | -0.06(-0.94%) |
Apr 12, 2002 | 6.477 | 6.522 | 6.423 | 6.466 | 2,326,663 | +0.00(+0.00%) |
Apr 11, 2002 | 6.574 | 6.611 | 6.466 | 6.466 | 2,965,531 | -0.12(-1.86%) |
Apr 10, 2002 | 6.506 | 6.636 | 6.506 | 6.588 | 3,048,515 | +0.08(+1.26%) |
Apr 09, 2002 | 6.451 | 6.542 | 6.374 | 6.506 | 3,268,300 | +0.07(+1.10%) |
Apr 08, 2002 | 6.423 | 6.508 | 6.408 | 6.436 | 3,844,671 | -0.01(-0.18%) |
Apr 05, 2002 | 6.336 | 6.480 | 6.336 | 6.447 | 3,214,482 | +0.17(+2.66%) |
Apr 04, 2002 | 6.266 | 6.379 | 6.266 | 6.280 | 4,765,822 | +0.01(+0.23%) |
Apr 03, 2002 | 6.279 | 6.368 | 6.243 | 6.266 | 6,417,159 | +0.10(+1.54%) |
Apr 02, 2002 | 6.135 | 6.207 | 6.084 | 6.171 | 2,256,873 | -0.03(-0.51%) |
Apr 01, 2002 | 6.365 | 6.365 | 6.178 | 6.202 | 4,731,796 | -0.20(-3.10%) |
Mar 29, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.00(+0.00%) |
Mar 28, 2002 | 6.408 | 6.470 | 6.351 | 6.401 | 3,127,679 | +0.03(+0.45%) |
Mar 27, 2002 | 6.338 | 6.384 | 6.292 | 6.372 | 2,725,956 | +0.04(+0.59%) |
Mar 26, 2002 | 6.336 | 6.483 | 6.309 | 6.335 | 3,615,511 | -0.00(-0.05%) |
Mar 25, 2002 | 6.495 | 6.497 | 6.338 | 6.338 | 3,263,439 | -0.18(-2.70%) |
Mar 22, 2002 | 6.423 | 6.541 | 6.365 | 6.513 | 4,390,140 | +0.08(+1.19%) |
Mar 21, 2002 | 6.358 | 6.444 | 6.235 | 6.437 | 4,380,418 | +0.05(+0.81%) |
Mar 20, 2002 | 6.387 | 6.433 | 6.345 | 6.385 | 5,777,943 | -0.02(-0.31%) |
Mar 19, 2002 | 6.343 | 6.408 | 6.336 | 6.405 | 7,773,019 | +0.01(+0.18%) |
Mar 18, 2002 | 6.538 | 6.581 | 6.185 | 6.394 | 10,790,633 | -0.13(-2.01%) |
Mar 15, 2002 | 6.774 | 6.837 | 6.508 | 6.525 | 8,300,086 | -0.25(-3.68%) |
Mar 14, 2002 | 6.768 | 6.819 | 6.718 | 6.774 | 3,050,945 | +0.01(+0.19%) |
Mar 13, 2002 | 6.701 | 6.797 | 6.665 | 6.761 | 3,572,804 | +0.06(+0.90%) |
Mar 12, 2002 | 6.689 | 6.752 | 6.601 | 6.701 | 3,339,825 | -0.00(-0.04%) |
Mar 11, 2002 | 6.604 | 6.731 | 6.604 | 6.703 | 5,367,887 | +0.00(+0.00%) |
Mar 08, 2002 | 6.862 | 6.948 | 6.505 | 6.703 | 9,298,319 | -0.12(-1.79%) |
Mar 07, 2002 | 7.128 | 7.130 | 6.800 | 6.826 | 7,013,321 | -0.30(-4.15%) |
Mar 06, 2002 | 7.146 | 7.179 | 7.088 | 7.121 | 4,110,634 | -0.02(-0.32%) |
Mar 05, 2002 | 7.258 | 7.281 | 7.140 | 7.144 | 3,248,161 | -0.10(-1.41%) |
Mar 04, 2002 | 7.236 | 7.298 | 7.200 | 7.246 | 5,202,267 | +0.05(+0.64%) |