Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.026 | 7.026 | 6.688 | 6.768 | 905,955 | -0.42(-5.87%) |
May 28, 2002 | 6.994 | 7.198 | 6.886 | 7.189 | 1,732,518 | +0.25(+3.63%) |
May 27, 2002 | 7.074 | 7.255 | 6.854 | 6.938 | 1,428,621 | +0.00(+0.00%) |
May 24, 2002 | 7.074 | 7.255 | 6.854 | 6.938 | 1,428,621 | -0.07(-1.00%) |
May 23, 2002 | 6.720 | 7.051 | 6.677 | 7.008 | 1,441,412 | +0.29(+4.25%) |
May 22, 2002 | 6.654 | 6.745 | 6.643 | 6.722 | 2,000,688 | +0.10(+1.54%) |
May 21, 2002 | 6.496 | 6.620 | 6.484 | 6.620 | 1,473,610 | +0.14(+2.17%) |
May 20, 2002 | 6.473 | 6.598 | 6.366 | 6.480 | 1,859,987 | +0.06(+0.99%) |
May 17, 2002 | 6.248 | 6.450 | 6.248 | 6.416 | 1,080,618 | +0.17(+2.72%) |
May 16, 2002 | 6.076 | 6.348 | 6.053 | 6.246 | 1,027,249 | +0.17(+2.80%) |
May 15, 2002 | 5.961 | 6.167 | 5.958 | 6.076 | 1,108,405 | +0.12(+1.94%) |
May 14, 2002 | 6.167 | 6.235 | 5.906 | 5.961 | 643,960 | -0.25(-3.98%) |
May 13, 2002 | 6.280 | 6.307 | 6.121 | 6.208 | 834,943 | -0.08(-1.33%) |
May 10, 2002 | 6.348 | 6.348 | 6.251 | 6.292 | 812,889 | -0.07(-1.07%) |
May 09, 2002 | 6.280 | 6.371 | 6.219 | 6.360 | 889,635 | +0.02(+0.39%) |
May 08, 2002 | 6.391 | 6.394 | 6.258 | 6.335 | 1,191,767 | -0.01(-0.18%) |
May 07, 2002 | 6.634 | 6.634 | 6.305 | 6.346 | 838,471 | -0.29(-4.34%) |
May 06, 2002 | 6.502 | 6.634 | 6.412 | 6.634 | 1,147,219 | +0.19(+2.92%) |
May 03, 2002 | 6.221 | 6.446 | 6.212 | 6.446 | 1,103,113 | +0.28(+4.56%) |
May 02, 2002 | 6.190 | 6.292 | 6.112 | 6.165 | 960,647 | -0.05(-0.77%) |
May 01, 2002 | 6.008 | 6.246 | 6.008 | 6.212 | 475,913 | +0.17(+2.78%) |
Apr 30, 2002 | 6.158 | 6.162 | 6.042 | 6.044 | 372,703 | -0.11(-1.80%) |
Apr 29, 2002 | 6.076 | 6.190 | 6.063 | 6.155 | 1,078,854 | +0.06(+0.93%) |
Apr 26, 2002 | 6.097 | 6.190 | 5.895 | 6.099 | 2,107,867 | +0.00(+0.00%) |
Apr 25, 2002 | 6.099 | 6.224 | 6.069 | 6.099 | 2,140,065 | +0.06(+0.94%) |
Apr 24, 2002 | 6.190 | 6.196 | 6.008 | 6.042 | 858,760 | -0.13(-2.06%) |
Apr 23, 2002 | 6.144 | 6.235 | 6.144 | 6.169 | 318,010 | +0.03(+0.55%) |
Apr 22, 2002 | 6.348 | 6.360 | 6.133 | 6.135 | 423,867 | -0.16(-2.49%) |
Apr 19, 2002 | 6.056 | 6.292 | 6.008 | 6.292 | 447,243 | +0.20(+3.31%) |
Apr 18, 2002 | 6.153 | 6.278 | 6.087 | 6.090 | 331,683 | -0.01(-0.11%) |
Apr 17, 2002 | 5.840 | 6.155 | 5.827 | 6.097 | 562,803 | +0.07(+1.09%) |
Apr 16, 2002 | 6.124 | 6.144 | 5.908 | 6.031 | 681,892 | -0.18(-2.88%) |
Apr 15, 2002 | 6.348 | 6.394 | 6.210 | 6.210 | 313,158 | -0.15(-2.39%) |
Apr 12, 2002 | 6.253 | 6.394 | 6.253 | 6.362 | 407,106 | +0.13(+2.15%) |
Apr 11, 2002 | 6.348 | 6.591 | 6.212 | 6.228 | 706,592 | -0.07(-1.19%) |
Apr 10, 2002 | 6.087 | 6.378 | 6.087 | 6.303 | 244,793 | +0.16(+2.58%) |
Apr 09, 2002 | 6.121 | 6.239 | 6.121 | 6.144 | 895,369 | +0.00(+0.00%) |
Apr 08, 2002 | 6.121 | 6.196 | 6.042 | 6.144 | 880,373 | +0.02(+0.41%) |
Apr 05, 2002 | 6.121 | 6.144 | 6.115 | 6.119 | 478,118 | +0.01(+0.15%) |
Apr 04, 2002 | 6.110 | 6.153 | 6.090 | 6.110 | 349,767 | +0.02(+0.34%) |
Apr 03, 2002 | 6.312 | 6.314 | 5.985 | 6.090 | 615,732 | -0.21(-3.38%) |
Apr 02, 2002 | 6.269 | 6.391 | 6.235 | 6.303 | 832,737 | +0.09(+1.46%) |
Apr 01, 2002 | 6.146 | 6.260 | 6.083 | 6.212 | 492,673 | +0.09(+1.44%) |
Mar 29, 2002 | 6.203 | 6.235 | 6.124 | 6.124 | 183,043 | +0.00(+0.00%) |
Mar 28, 2002 | 6.203 | 6.235 | 6.124 | 6.124 | 183,043 | -0.05(-0.88%) |
Mar 27, 2002 | 6.031 | 6.346 | 5.985 | 6.178 | 1,481,550 | +0.15(+2.44%) |
Mar 26, 2002 | 6.053 | 6.053 | 5.886 | 6.031 | 962,853 | -0.07(-1.19%) |
Mar 25, 2002 | 5.985 | 6.246 | 5.985 | 6.103 | 928,890 | +0.12(+2.01%) |
Mar 22, 2002 | 5.790 | 6.017 | 5.790 | 5.983 | 788,631 | +0.20(+3.45%) |
Mar 21, 2002 | 5.670 | 5.845 | 5.670 | 5.784 | 492,673 | +0.09(+1.63%) |
Mar 20, 2002 | 5.441 | 5.691 | 5.441 | 5.691 | 313,599 | +0.24(+4.41%) |
Mar 19, 2002 | 5.566 | 5.566 | 5.444 | 5.450 | 120,411 | -0.06(-1.07%) |
Mar 18, 2002 | 5.308 | 5.555 | 5.308 | 5.509 | 460,475 | +0.20(+3.85%) |
Mar 15, 2002 | 5.317 | 5.351 | 5.181 | 5.305 | 853,909 | -0.07(-1.27%) |
Mar 14, 2002 | 5.335 | 5.419 | 5.303 | 5.373 | 685,420 | +0.04(+0.72%) |
Mar 13, 2002 | 5.405 | 5.571 | 5.335 | 5.335 | 565,009 | -0.04(-0.76%) |
Mar 12, 2002 | 5.249 | 5.396 | 5.249 | 5.376 | 777,163 | +0.16(+3.09%) |
Mar 11, 2002 | 5.376 | 5.439 | 5.215 | 5.215 | 1,167,068 | -0.16(-2.95%) |
Mar 08, 2002 | 5.537 | 5.537 | 5.330 | 5.373 | 380,642 | -0.16(-2.95%) |
Mar 07, 2002 | 5.643 | 5.668 | 5.509 | 5.537 | 259,789 | -0.11(-1.89%) |
Mar 06, 2002 | 5.557 | 5.707 | 5.555 | 5.643 | 834,943 | +0.09(+1.55%) |
Mar 05, 2002 | 5.725 | 5.804 | 5.555 | 5.557 | 875,962 | -0.22(-3.88%) |
Mar 04, 2002 | 5.849 | 5.881 | 5.738 | 5.781 | 830,091 | -0.09(-1.54%) |