Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.155 | 6.233 | 6.133 | 6.139 | 838,071 | +0.04(+0.71%) |
May 28, 2002 | 6.168 | 6.208 | 6.043 | 6.095 | 645,731 | -0.12(-1.95%) |
May 27, 2002 | 6.249 | 6.285 | 6.206 | 6.217 | 395,441 | +0.00(+0.00%) |
May 24, 2002 | 6.249 | 6.285 | 6.206 | 6.217 | 386,886 | -0.04(-0.58%) |
May 23, 2002 | 6.160 | 6.258 | 6.072 | 6.253 | 934,654 | +0.05(+0.88%) |
May 22, 2002 | 6.108 | 6.200 | 6.108 | 6.199 | 595,507 | +0.07(+1.06%) |
May 21, 2002 | 6.160 | 6.206 | 6.034 | 6.133 | 486,782 | -0.03(-0.44%) |
May 20, 2002 | 6.204 | 6.249 | 6.160 | 6.160 | 562,669 | -0.09(-1.42%) |
May 17, 2002 | 6.151 | 6.249 | 6.115 | 6.249 | 512,997 | +0.15(+2.50%) |
May 16, 2002 | 6.247 | 6.251 | 6.095 | 6.097 | 501,407 | -0.14(-2.18%) |
May 15, 2002 | 6.171 | 6.260 | 6.142 | 6.233 | 546,940 | +0.03(+0.47%) |
May 14, 2002 | 6.070 | 6.276 | 6.070 | 6.204 | 929,135 | +0.13(+2.21%) |
May 13, 2002 | 5.909 | 6.113 | 5.894 | 6.070 | 850,213 | +0.18(+3.11%) |
May 10, 2002 | 5.861 | 5.941 | 5.785 | 5.887 | 400,684 | +0.03(+0.43%) |
May 09, 2002 | 5.972 | 5.990 | 5.852 | 5.862 | 696,782 | -0.12(-1.97%) |
May 08, 2002 | 5.985 | 6.043 | 5.894 | 5.979 | 849,661 | -0.01(-0.09%) |
May 07, 2002 | 5.999 | 6.070 | 5.961 | 5.985 | 574,259 | -0.01(-0.21%) |
May 06, 2002 | 6.006 | 6.025 | 5.925 | 5.997 | 747,834 | +0.02(+0.33%) |
May 03, 2002 | 5.871 | 6.026 | 5.847 | 5.977 | 1,141,896 | +0.08(+1.32%) |
May 02, 2002 | 5.887 | 5.903 | 5.816 | 5.900 | 729,621 | +0.05(+0.77%) |
May 01, 2002 | 5.706 | 5.889 | 5.680 | 5.854 | 1,169,215 | +0.15(+2.67%) |
Apr 30, 2002 | 5.778 | 5.816 | 5.642 | 5.702 | 1,845,301 | -0.05(-0.88%) |
Apr 29, 2002 | 5.800 | 5.825 | 5.743 | 5.753 | 871,461 | -0.07(-1.24%) |
Apr 26, 2002 | 5.905 | 5.910 | 5.789 | 5.825 | 802,473 | -0.06(-0.96%) |
Apr 25, 2002 | 5.832 | 5.907 | 5.789 | 5.881 | 1,031,238 | +0.04(+0.68%) |
Apr 24, 2002 | 6.170 | 6.240 | 5.773 | 5.842 | 2,152,990 | -0.31(-5.01%) |
Apr 23, 2002 | 6.150 | 6.166 | 6.070 | 6.150 | 717,479 | +0.04(+0.59%) |
Apr 22, 2002 | 6.233 | 6.260 | 6.016 | 6.113 | 731,277 | -0.13(-2.06%) |
Apr 19, 2002 | 6.246 | 6.251 | 6.168 | 6.242 | 425,520 | +0.03(+0.41%) |
Apr 18, 2002 | 6.280 | 6.296 | 6.141 | 6.217 | 900,988 | -0.07(-1.04%) |
Apr 17, 2002 | 6.349 | 6.360 | 6.260 | 6.282 | 459,738 | -0.07(-1.03%) |
Apr 16, 2002 | 6.226 | 6.358 | 6.224 | 6.347 | 1,076,771 | +0.12(+1.98%) |
Apr 15, 2002 | 6.325 | 6.351 | 6.218 | 6.224 | 836,415 | -0.10(-1.63%) |
Apr 12, 2002 | 6.224 | 6.354 | 6.218 | 6.327 | 982,118 | +0.11(+1.69%) |
Apr 11, 2002 | 6.333 | 6.333 | 6.166 | 6.222 | 975,772 | -0.10(-1.60%) |
Apr 10, 2002 | 6.088 | 6.369 | 6.052 | 6.324 | 1,391,082 | +0.26(+4.21%) |
Apr 09, 2002 | 5.977 | 6.092 | 5.945 | 6.068 | 1,367,902 | +0.12(+1.95%) |
Apr 08, 2002 | 5.997 | 6.000 | 5.878 | 5.952 | 2,017,497 | -0.08(-1.38%) |
Apr 05, 2002 | 5.970 | 6.064 | 5.950 | 6.035 | 1,167,283 | +0.06(+0.97%) |
Apr 04, 2002 | 5.843 | 5.979 | 5.816 | 5.977 | 469,397 | +0.12(+2.04%) |
Apr 03, 2002 | 5.954 | 5.954 | 5.843 | 5.858 | 398,753 | -0.11(-1.88%) |
Apr 02, 2002 | 6.006 | 6.070 | 5.956 | 5.970 | 778,741 | -0.09(-1.55%) |
Apr 01, 2002 | 6.023 | 6.124 | 6.001 | 6.064 | 761,356 | -0.02(-0.39%) |
Mar 29, 2002 | 6.093 | 6.130 | 6.070 | 6.088 | 1,037,309 | +0.00(+0.00%) |
Mar 28, 2002 | 6.093 | 6.130 | 6.070 | 6.088 | 1,037,309 | +0.02(+0.30%) |
Mar 27, 2002 | 5.934 | 6.101 | 5.929 | 6.070 | 2,041,780 | +0.10(+1.70%) |
Mar 26, 2002 | 5.900 | 5.979 | 5.832 | 5.968 | 736,244 | +0.03(+0.49%) |
Mar 25, 2002 | 5.871 | 5.956 | 5.816 | 5.939 | 1,022,684 | +0.06(+1.08%) |
Mar 22, 2002 | 5.689 | 5.939 | 5.689 | 5.876 | 1,319,610 | +0.17(+2.92%) |
Mar 21, 2002 | 5.798 | 5.800 | 5.590 | 5.709 | 620,895 | -0.09(-1.53%) |
Mar 20, 2002 | 5.717 | 5.798 | 5.689 | 5.798 | 793,366 | +0.07(+1.14%) |
Mar 19, 2002 | 5.722 | 5.813 | 5.639 | 5.733 | 869,253 | +0.04(+0.73%) |
Mar 18, 2002 | 5.677 | 5.707 | 5.646 | 5.691 | 605,718 | +0.00(+0.03%) |
Mar 15, 2002 | 5.680 | 5.695 | 5.633 | 5.689 | 637,452 | +0.06(+1.13%) |
Mar 14, 2002 | 5.615 | 5.644 | 5.581 | 5.626 | 1,065,181 | +0.02(+0.29%) |
Mar 13, 2002 | 5.546 | 5.635 | 5.544 | 5.610 | 566,256 | +0.07(+1.18%) |
Mar 12, 2002 | 5.597 | 5.599 | 5.544 | 5.544 | 319,002 | -0.07(-1.24%) |
Mar 11, 2002 | 5.677 | 5.698 | 5.572 | 5.614 | 507,754 | -0.03(-0.56%) |
Mar 08, 2002 | 5.582 | 5.707 | 5.577 | 5.646 | 1,769,138 | +0.09(+1.66%) |
Mar 07, 2002 | 5.590 | 5.617 | 5.526 | 5.553 | 680,225 | -0.00(-0.07%) |
Mar 06, 2002 | 5.512 | 5.590 | 5.490 | 5.557 | 642,696 | +0.05(+0.85%) |
Mar 05, 2002 | 5.494 | 5.579 | 5.457 | 5.510 | 1,211,712 | +0.01(+0.26%) |
Mar 04, 2002 | 5.370 | 5.495 | 5.370 | 5.495 | 1,221,646 | +0.12(+2.29%) |