Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.478 | 5.685 | 5.432 | 5.459 | 44,013,324 | +0.04(+0.73%) |
May 28, 2002 | 5.421 | 5.490 | 5.247 | 5.420 | 29,201,090 | +0.07(+1.29%) |
May 27, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,439,400 | +0.00(+0.00%) |
May 24, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,132,230 | -0.11(-2.08%) |
May 23, 2002 | 5.364 | 5.563 | 5.290 | 5.464 | 36,174,416 | +0.05(+0.96%) |
May 22, 2002 | 5.549 | 5.627 | 5.225 | 5.413 | 42,616,280 | -0.22(-3.83%) |
May 21, 2002 | 5.637 | 5.774 | 5.571 | 5.628 | 48,155,184 | +0.13(+2.29%) |
May 20, 2002 | 5.494 | 5.582 | 5.414 | 5.502 | 28,733,382 | -0.10(-1.85%) |
May 17, 2002 | 5.780 | 5.860 | 5.423 | 5.606 | 45,796,064 | +0.03(+0.46%) |
May 16, 2002 | 5.494 | 5.616 | 5.392 | 5.580 | 41,517,136 | +0.05(+0.84%) |
May 15, 2002 | 5.194 | 5.735 | 5.146 | 5.533 | 62,872,076 | +0.24(+4.56%) |
May 14, 2002 | 5.268 | 5.390 | 5.168 | 5.292 | 53,048,452 | +0.27(+5.43%) |
May 13, 2002 | 4.935 | 5.047 | 4.700 | 5.019 | 49,229,408 | +0.40(+8.54%) |
May 10, 2002 | 4.931 | 5.009 | 4.576 | 4.624 | 54,342,908 | -0.27(-5.43%) |
May 09, 2002 | 4.992 | 5.050 | 4.675 | 4.890 | 55,693,296 | -0.19(-3.70%) |
May 08, 2002 | 4.595 | 5.099 | 4.465 | 5.078 | 63,857,048 | +0.80(+18.67%) |
May 07, 2002 | 4.619 | 4.695 | 4.250 | 4.279 | 60,419,936 | -0.28(-6.24%) |
May 06, 2002 | 4.598 | 4.736 | 4.536 | 4.564 | 31,287,814 | -0.07(-1.45%) |
May 03, 2002 | 4.881 | 4.902 | 4.522 | 4.631 | 59,328,904 | -0.27(-5.59%) |
May 02, 2002 | 5.123 | 5.125 | 4.874 | 4.905 | 36,556,348 | -0.23(-4.53%) |
May 01, 2002 | 5.135 | 5.245 | 4.961 | 5.138 | 38,336,192 | -0.07(-1.26%) |
Apr 30, 2002 | 5.080 | 5.306 | 5.047 | 5.204 | 41,600,304 | +0.16(+3.22%) |
Apr 29, 2002 | 5.292 | 5.442 | 4.928 | 5.042 | 49,460,072 | -0.25(-4.67%) |
Apr 26, 2002 | 5.632 | 5.772 | 5.280 | 5.288 | 38,311,272 | -0.30(-5.40%) |
Apr 25, 2002 | 5.492 | 5.728 | 5.487 | 5.590 | 50,282,768 | -0.15(-2.67%) |
Apr 24, 2002 | 5.803 | 5.847 | 5.400 | 5.744 | 88,136,472 | +0.18(+3.22%) |
Apr 23, 2002 | 5.986 | 6.093 | 5.478 | 5.565 | 73,876,568 | -0.48(-7.94%) |
Apr 22, 2002 | 6.212 | 6.220 | 5.956 | 6.044 | 40,761,092 | -0.38(-5.98%) |
Apr 19, 2002 | 6.707 | 6.707 | 6.429 | 6.429 | 21,024,878 | -0.20(-2.97%) |
Apr 18, 2002 | 6.565 | 6.815 | 6.505 | 6.626 | 31,072,796 | -0.24(-3.52%) |
Apr 17, 2002 | 6.905 | 6.962 | 6.660 | 6.867 | 39,416,792 | +0.03(+0.45%) |
Apr 16, 2002 | 6.448 | 6.840 | 6.439 | 6.836 | 42,375,760 | +0.59(+9.45%) |
Apr 15, 2002 | 6.210 | 6.289 | 5.944 | 6.246 | 35,099,904 | +0.08(+1.37%) |
Apr 12, 2002 | 6.010 | 6.236 | 5.884 | 6.162 | 33,121,558 | +0.18(+3.09%) |
Apr 11, 2002 | 6.022 | 6.039 | 5.904 | 5.977 | 21,927,260 | -0.11(-1.87%) |
Apr 10, 2002 | 6.117 | 6.262 | 6.029 | 6.091 | 28,880,302 | +0.05(+0.86%) |
Apr 09, 2002 | 6.350 | 6.419 | 6.031 | 6.039 | 29,192,108 | -0.19(-3.10%) |
Apr 08, 2002 | 6.027 | 6.265 | 5.961 | 6.232 | 32,740,494 | +0.04(+0.58%) |
Apr 05, 2002 | 6.322 | 6.419 | 6.141 | 6.196 | 26,442,652 | -0.12(-1.89%) |
Apr 04, 2002 | 6.341 | 6.444 | 6.182 | 6.315 | 45,305,172 | -0.18(-2.76%) |
Apr 03, 2002 | 6.626 | 6.657 | 6.393 | 6.495 | 35,493,428 | +0.06(+0.99%) |
Apr 02, 2002 | 6.643 | 6.807 | 6.427 | 6.431 | 29,343,084 | -0.36(-5.26%) |
Apr 01, 2002 | 6.401 | 6.833 | 6.350 | 6.788 | 36,321,048 | +0.29(+4.52%) |
Mar 29, 2002 | 6.601 | 6.622 | 6.407 | 6.495 | 29,345,402 | +0.00(+0.00%) |
Mar 28, 2002 | 6.601 | 6.622 | 6.407 | 6.495 | 29,321,060 | -0.04(-0.61%) |
Mar 27, 2002 | 6.631 | 6.695 | 6.479 | 6.534 | 42,021,356 | -0.35(-5.02%) |
Mar 26, 2002 | 6.736 | 7.066 | 6.657 | 6.879 | 34,110,876 | +0.07(+1.01%) |
Mar 25, 2002 | 6.979 | 7.067 | 6.810 | 6.810 | 26,159,824 | -0.17(-2.47%) |
Mar 22, 2002 | 7.145 | 7.192 | 6.936 | 6.983 | 25,737,900 | -0.22(-3.11%) |
Mar 21, 2002 | 6.836 | 7.212 | 6.733 | 7.207 | 44,250,944 | +0.27(+3.88%) |
Mar 20, 2002 | 7.159 | 7.247 | 6.929 | 6.938 | 32,438,250 | -0.49(-6.58%) |
Mar 19, 2002 | 7.571 | 7.575 | 7.361 | 7.426 | 29,464,502 | -0.12(-1.53%) |
Mar 18, 2002 | 7.373 | 7.592 | 7.352 | 7.542 | 35,853,628 | +0.30(+4.10%) |
Mar 15, 2002 | 7.009 | 7.245 | 6.974 | 7.245 | 37,601,304 | +0.27(+3.88%) |
Mar 14, 2002 | 7.143 | 7.229 | 6.971 | 6.974 | 30,865,602 | -0.09(-1.34%) |
Mar 13, 2002 | 7.224 | 7.255 | 7.005 | 7.069 | 31,201,170 | -0.28(-3.78%) |
Mar 12, 2002 | 7.185 | 7.368 | 7.152 | 7.347 | 33,004,776 | -0.18(-2.45%) |
Mar 11, 2002 | 7.507 | 7.704 | 7.273 | 7.532 | 34,728,400 | -0.03(-0.34%) |
Mar 08, 2002 | 7.350 | 7.609 | 7.318 | 7.557 | 50,751,636 | +0.41(+5.69%) |
Mar 07, 2002 | 7.000 | 7.166 | 6.865 | 7.150 | 42,398,656 | +0.26(+3.73%) |
Mar 06, 2002 | 6.746 | 6.979 | 6.712 | 6.893 | 45,787,660 | +0.19(+2.80%) |
Mar 05, 2002 | 6.539 | 6.824 | 6.505 | 6.705 | 44,686,488 | -0.00(-0.03%) |
Mar 04, 2002 | 6.256 | 6.719 | 6.255 | 6.707 | 48,359,480 | +0.50(+8.06%) |