Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.335 | 6.571 | 6.330 | 6.477 | 3,298,571 | +0.04(+0.56%) |
May 28, 2002 | 6.605 | 6.610 | 6.374 | 6.441 | 3,161,757 | -0.16(-2.49%) |
May 27, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | +0.00(+0.00%) |
May 24, 2002 | 6.715 | 6.749 | 6.588 | 6.605 | 2,026,644 | -0.07(-1.05%) |
May 23, 2002 | 6.562 | 6.679 | 6.562 | 6.676 | 2,211,408 | +0.15(+2.25%) |
May 22, 2002 | 6.515 | 6.554 | 6.357 | 6.529 | 3,454,246 | -0.01(-0.17%) |
May 21, 2002 | 6.718 | 6.752 | 6.535 | 6.540 | 1,312,204 | -0.18(-2.63%) |
May 20, 2002 | 6.698 | 6.835 | 6.698 | 6.717 | 2,649,981 | -0.07(-1.06%) |
May 17, 2002 | 6.788 | 6.898 | 6.781 | 6.788 | 2,819,721 | -0.01(-0.12%) |
May 16, 2002 | 6.765 | 6.842 | 6.726 | 6.796 | 2,792,550 | +0.04(+0.65%) |
May 15, 2002 | 6.616 | 6.843 | 6.577 | 6.752 | 2,879,817 | +0.03(+0.44%) |
May 14, 2002 | 6.585 | 6.793 | 6.585 | 6.723 | 4,915,092 | +0.30(+4.63%) |
May 13, 2002 | 6.444 | 6.557 | 6.386 | 6.426 | 3,997,029 | +0.03(+0.51%) |
May 10, 2002 | 6.538 | 6.565 | 6.385 | 6.393 | 3,935,015 | -0.08(-1.26%) |
May 09, 2002 | 6.429 | 6.577 | 6.426 | 6.474 | 8,641,050 | +0.28(+4.55%) |
May 08, 2002 | 6.296 | 6.366 | 6.111 | 6.193 | 4,830,382 | +0.05(+0.74%) |
May 07, 2002 | 6.038 | 6.189 | 6.030 | 6.147 | 3,642,206 | +0.14(+2.37%) |
May 06, 2002 | 6.171 | 6.271 | 6.005 | 6.005 | 2,482,799 | -0.16(-2.64%) |
May 03, 2002 | 6.419 | 6.419 | 6.146 | 6.167 | 4,255,953 | -0.24(-3.81%) |
May 02, 2002 | 6.365 | 6.452 | 6.335 | 6.412 | 3,038,688 | +0.10(+1.59%) |
May 01, 2002 | 6.233 | 6.311 | 6.164 | 6.311 | 2,400,646 | +0.10(+1.56%) |
Apr 30, 2002 | 6.092 | 6.241 | 6.022 | 6.214 | 5,275,030 | +0.09(+1.48%) |
Apr 29, 2002 | 6.243 | 6.310 | 6.124 | 6.124 | 3,051,155 | -0.12(-1.90%) |
Apr 26, 2002 | 6.419 | 6.507 | 6.243 | 6.243 | 2,812,049 | -0.18(-2.75%) |
Apr 25, 2002 | 6.311 | 6.430 | 6.257 | 6.419 | 2,063,085 | +0.06(+0.98%) |
Apr 24, 2002 | 6.488 | 6.491 | 6.311 | 6.357 | 2,222,276 | -0.10(-1.60%) |
Apr 23, 2002 | 6.452 | 6.565 | 6.429 | 6.460 | 2,340,550 | +0.03(+0.49%) |
Apr 22, 2002 | 6.562 | 6.624 | 6.397 | 6.429 | 3,005,763 | -0.13(-1.91%) |
Apr 19, 2002 | 6.529 | 6.579 | 6.468 | 6.554 | 3,460,639 | +0.02(+0.34%) |
Apr 18, 2002 | 6.374 | 6.538 | 6.340 | 6.532 | 4,513,919 | +0.17(+2.65%) |
Apr 17, 2002 | 6.440 | 6.499 | 6.269 | 6.363 | 4,238,692 | -0.12(-1.79%) |
Apr 16, 2002 | 6.376 | 6.524 | 6.354 | 6.479 | 4,614,612 | +0.10(+1.59%) |
Apr 15, 2002 | 6.402 | 6.430 | 6.304 | 6.377 | 4,036,986 | -0.02(-0.32%) |
Apr 12, 2002 | 6.351 | 6.432 | 6.338 | 6.397 | 2,629,843 | +0.06(+0.99%) |
Apr 11, 2002 | 6.471 | 6.577 | 6.335 | 6.335 | 6,466,083 | -0.16(-2.53%) |
Apr 10, 2002 | 6.468 | 6.549 | 6.437 | 6.499 | 3,764,636 | +0.08(+1.27%) |
Apr 09, 2002 | 6.397 | 6.491 | 6.319 | 6.418 | 3,983,603 | +0.06(+0.93%) |
Apr 08, 2002 | 6.086 | 6.413 | 6.086 | 6.358 | 3,361,864 | +0.17(+2.78%) |
Apr 05, 2002 | 6.094 | 6.257 | 6.085 | 6.186 | 11,735,039 | +0.18(+2.99%) |
Apr 04, 2002 | 5.881 | 6.041 | 5.861 | 6.006 | 9,894,117 | +0.14(+2.40%) |
Apr 03, 2002 | 5.905 | 6.010 | 5.866 | 5.866 | 5,254,252 | -0.09(-1.45%) |
Apr 02, 2002 | 6.074 | 6.085 | 5.761 | 5.952 | 12,650,546 | -0.20(-3.21%) |
Apr 01, 2002 | 5.905 | 6.221 | 5.905 | 6.149 | 10,023,260 | -0.24(-3.77%) |
Mar 29, 2002 | 6.412 | 6.422 | 6.365 | 6.390 | 56,164,268 | +0.00(+0.00%) |
Mar 28, 2002 | 6.412 | 6.422 | 6.365 | 6.390 | 3,505,711 | -0.02(-0.34%) |
Mar 27, 2002 | 6.455 | 6.455 | 6.330 | 6.412 | 5,347,912 | -0.04(-0.68%) |
Mar 26, 2002 | 6.413 | 6.524 | 6.379 | 6.455 | 4,675,987 | +0.03(+0.44%) |
Mar 25, 2002 | 6.515 | 6.515 | 6.427 | 6.427 | 4,104,754 | -0.11(-1.70%) |
Mar 22, 2002 | 6.601 | 6.601 | 6.491 | 6.538 | 2,749,715 | -0.14(-2.06%) |
Mar 21, 2002 | 6.699 | 6.726 | 6.601 | 6.676 | 3,148,651 | -0.10(-1.43%) |
Mar 20, 2002 | 6.679 | 6.804 | 6.673 | 6.773 | 3,888,664 | +0.09(+1.29%) |
Mar 19, 2002 | 6.754 | 6.773 | 6.662 | 6.687 | 3,767,193 | -0.07(-1.00%) |
Mar 18, 2002 | 6.796 | 6.820 | 6.691 | 6.754 | 3,356,750 | -0.08(-1.19%) |
Mar 15, 2002 | 6.809 | 6.843 | 6.796 | 6.835 | 5,250,416 | +0.02(+0.34%) |
Mar 14, 2002 | 6.796 | 6.829 | 6.709 | 6.812 | 2,874,063 | +0.00(+0.00%) |
Mar 13, 2002 | 6.726 | 6.818 | 6.690 | 6.812 | 3,195,002 | +0.01(+0.14%) |
Mar 12, 2002 | 6.820 | 6.881 | 6.782 | 6.803 | 3,452,648 | -0.03(-0.48%) |
Mar 11, 2002 | 6.799 | 6.839 | 6.726 | 6.835 | 3,216,099 | +0.04(+0.53%) |
Mar 08, 2002 | 6.921 | 6.921 | 6.768 | 6.799 | 3,662,984 | +0.02(+0.23%) |
Mar 07, 2002 | 6.718 | 6.851 | 6.640 | 6.784 | 4,462,773 | +0.10(+1.57%) |
Mar 06, 2002 | 6.546 | 6.701 | 6.540 | 6.679 | 4,193,300 | +0.16(+2.40%) |
Mar 05, 2002 | 6.788 | 6.809 | 6.523 | 6.523 | 6,012,485 | -0.36(-5.23%) |
Mar 04, 2002 | 6.788 | 6.882 | 6.767 | 6.882 | 3,903,688 | +0.11(+1.59%) |