Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.109 | 6.186 | 6.087 | 6.093 | 844,380 | +0.04(+0.71%) |
May 28, 2002 | 6.122 | 6.161 | 5.998 | 6.050 | 650,592 | -0.12(-1.95%) |
May 27, 2002 | 6.203 | 6.239 | 6.159 | 6.170 | 398,418 | +0.00(+0.00%) |
May 24, 2002 | 6.203 | 6.239 | 6.159 | 6.170 | 389,799 | -0.04(-0.58%) |
May 23, 2002 | 6.114 | 6.212 | 6.026 | 6.206 | 941,691 | +0.05(+0.88%) |
May 22, 2002 | 6.062 | 6.154 | 6.062 | 6.152 | 599,991 | +0.06(+1.06%) |
May 21, 2002 | 6.114 | 6.159 | 5.989 | 6.087 | 490,446 | -0.03(-0.44%) |
May 20, 2002 | 6.158 | 6.203 | 6.114 | 6.114 | 566,905 | -0.09(-1.42%) |
May 17, 2002 | 6.105 | 6.203 | 6.069 | 6.203 | 516,859 | +0.15(+2.50%) |
May 16, 2002 | 6.201 | 6.204 | 6.050 | 6.051 | 505,182 | -0.13(-2.18%) |
May 15, 2002 | 6.125 | 6.213 | 6.096 | 6.186 | 551,057 | +0.03(+0.47%) |
May 14, 2002 | 6.024 | 6.230 | 6.024 | 6.158 | 936,130 | +0.13(+2.21%) |
May 13, 2002 | 5.864 | 6.067 | 5.850 | 6.024 | 856,614 | +0.18(+3.11%) |
May 10, 2002 | 5.818 | 5.897 | 5.742 | 5.843 | 403,701 | +0.02(+0.43%) |
May 09, 2002 | 5.927 | 5.945 | 5.809 | 5.818 | 702,028 | -0.12(-1.97%) |
May 08, 2002 | 5.940 | 5.998 | 5.850 | 5.935 | 856,057 | -0.01(-0.09%) |
May 07, 2002 | 5.954 | 6.024 | 5.917 | 5.940 | 578,582 | -0.01(-0.21%) |
May 06, 2002 | 5.962 | 5.980 | 5.881 | 5.953 | 753,464 | +0.02(+0.33%) |
May 03, 2002 | 5.827 | 5.981 | 5.803 | 5.933 | 1,150,492 | +0.08(+1.32%) |
May 02, 2002 | 5.843 | 5.859 | 5.773 | 5.855 | 735,114 | +0.04(+0.77%) |
May 01, 2002 | 5.663 | 5.845 | 5.638 | 5.811 | 1,178,018 | +0.15(+2.67%) |
Apr 30, 2002 | 5.735 | 5.773 | 5.600 | 5.659 | 1,859,194 | -0.05(-0.88%) |
Apr 29, 2002 | 5.757 | 5.782 | 5.700 | 5.710 | 878,022 | -0.07(-1.24%) |
Apr 26, 2002 | 5.861 | 5.866 | 5.746 | 5.782 | 808,514 | -0.06(-0.96%) |
Apr 25, 2002 | 5.789 | 5.863 | 5.746 | 5.837 | 1,039,002 | +0.04(+0.68%) |
Apr 24, 2002 | 6.123 | 6.194 | 5.730 | 5.798 | 2,169,199 | -0.31(-5.01%) |
Apr 23, 2002 | 6.104 | 6.120 | 6.024 | 6.104 | 722,881 | +0.04(+0.59%) |
Apr 22, 2002 | 6.186 | 6.213 | 5.971 | 6.068 | 736,782 | -0.13(-2.06%) |
Apr 19, 2002 | 6.199 | 6.204 | 6.122 | 6.195 | 428,724 | +0.03(+0.41%) |
Apr 18, 2002 | 6.233 | 6.249 | 6.095 | 6.170 | 907,771 | -0.06(-1.04%) |
Apr 17, 2002 | 6.301 | 6.312 | 6.213 | 6.235 | 463,199 | -0.06(-1.03%) |
Apr 16, 2002 | 6.179 | 6.310 | 6.177 | 6.300 | 1,084,877 | +0.12(+1.98%) |
Apr 15, 2002 | 6.278 | 6.303 | 6.172 | 6.177 | 842,712 | -0.10(-1.63%) |
Apr 12, 2002 | 6.177 | 6.307 | 6.172 | 6.280 | 989,512 | +0.10(+1.69%) |
Apr 11, 2002 | 6.285 | 6.285 | 6.120 | 6.176 | 983,118 | -0.10(-1.60%) |
Apr 10, 2002 | 6.042 | 6.321 | 6.007 | 6.276 | 1,401,555 | +0.25(+4.21%) |
Apr 09, 2002 | 5.933 | 6.046 | 5.900 | 6.023 | 1,378,200 | +0.12(+1.95%) |
Apr 08, 2002 | 5.953 | 5.955 | 5.834 | 5.908 | 2,032,685 | -0.08(-1.38%) |
Apr 05, 2002 | 5.926 | 6.019 | 5.906 | 5.990 | 1,176,071 | +0.06(+0.97%) |
Apr 04, 2002 | 5.800 | 5.935 | 5.773 | 5.933 | 472,931 | +0.12(+2.04%) |
Apr 03, 2002 | 5.909 | 5.909 | 5.800 | 5.814 | 401,755 | -0.11(-1.88%) |
Apr 02, 2002 | 5.962 | 6.024 | 5.911 | 5.926 | 784,603 | -0.09(-1.55%) |
Apr 01, 2002 | 5.978 | 6.078 | 5.956 | 6.019 | 767,087 | -0.02(-0.39%) |
Mar 29, 2002 | 6.048 | 6.084 | 6.024 | 6.042 | 1,045,119 | +0.00(+0.00%) |
Mar 28, 2002 | 6.048 | 6.084 | 6.024 | 6.042 | 1,045,119 | +0.02(+0.30%) |
Mar 27, 2002 | 5.890 | 6.055 | 5.884 | 6.024 | 2,057,152 | +0.10(+1.70%) |
Mar 26, 2002 | 5.855 | 5.935 | 5.789 | 5.924 | 741,787 | +0.03(+0.49%) |
Mar 25, 2002 | 5.827 | 5.911 | 5.773 | 5.895 | 1,030,383 | +0.06(+1.08%) |
Mar 22, 2002 | 5.647 | 5.895 | 5.647 | 5.832 | 1,329,545 | +0.17(+2.92%) |
Mar 21, 2002 | 5.755 | 5.757 | 5.548 | 5.667 | 625,570 | -0.09(-1.53%) |
Mar 20, 2002 | 5.674 | 5.755 | 5.647 | 5.755 | 799,339 | +0.06(+1.14%) |
Mar 19, 2002 | 5.679 | 5.769 | 5.596 | 5.690 | 875,798 | +0.04(+0.73%) |
Mar 18, 2002 | 5.634 | 5.665 | 5.604 | 5.649 | 610,278 | +0.00(+0.03%) |
Mar 15, 2002 | 5.638 | 5.652 | 5.591 | 5.647 | 642,252 | +0.06(+1.13%) |
Mar 14, 2002 | 5.573 | 5.602 | 5.539 | 5.584 | 1,073,200 | +0.02(+0.29%) |
Mar 13, 2002 | 5.505 | 5.593 | 5.503 | 5.568 | 570,519 | +0.06(+1.18%) |
Mar 12, 2002 | 5.555 | 5.557 | 5.503 | 5.503 | 321,404 | -0.07(-1.24%) |
Mar 11, 2002 | 5.634 | 5.656 | 5.530 | 5.572 | 511,577 | -0.03(-0.56%) |
Mar 08, 2002 | 5.541 | 5.665 | 5.535 | 5.604 | 1,782,457 | +0.09(+1.66%) |
Mar 07, 2002 | 5.548 | 5.575 | 5.485 | 5.512 | 685,346 | -0.00(-0.07%) |
Mar 06, 2002 | 5.471 | 5.548 | 5.449 | 5.516 | 647,534 | +0.05(+0.86%) |
Mar 05, 2002 | 5.453 | 5.537 | 5.417 | 5.469 | 1,220,834 | +0.01(+0.26%) |
Mar 04, 2002 | 5.330 | 5.454 | 5.330 | 5.454 | 1,230,843 | +0.12(+2.29%) |