Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.882 | 4.905 | 4.701 | 4.905 | 116,072 | -0.17(-3.29%) |
May 28, 2002 | 5.246 | 5.292 | 4.920 | 5.072 | 179,120 | -0.13(-2.48%) |
May 27, 2002 | 5.231 | 5.307 | 5.125 | 5.201 | 134,274 | +0.00(+0.00%) |
May 24, 2002 | 5.231 | 5.307 | 5.125 | 5.201 | 134,274 | -0.11(-2.00%) |
May 23, 2002 | 5.080 | 5.330 | 5.080 | 5.307 | 286,223 | +0.15(+2.94%) |
May 22, 2002 | 5.064 | 5.201 | 4.989 | 5.155 | 88,241 | +0.05(+0.89%) |
May 21, 2002 | 5.262 | 5.269 | 5.049 | 5.110 | 83,492 | -0.09(-1.75%) |
May 20, 2002 | 5.307 | 5.307 | 5.148 | 5.201 | 82,833 | -0.05(-1.01%) |
May 17, 2002 | 5.004 | 5.345 | 4.920 | 5.254 | 131,504 | +0.21(+4.24%) |
May 16, 2002 | 5.230 | 5.231 | 4.966 | 5.040 | 153,795 | -0.15(-2.94%) |
May 15, 2002 | 5.285 | 5.292 | 5.072 | 5.193 | 202,994 | +0.08(+1.48%) |
May 14, 2002 | 5.308 | 5.345 | 5.080 | 5.118 | 255,226 | -0.19(-3.57%) |
May 13, 2002 | 5.647 | 5.647 | 5.072 | 5.307 | 196,794 | -0.14(-2.51%) |
May 10, 2002 | 5.394 | 5.648 | 5.375 | 5.444 | 71,094 | +0.02(+0.28%) |
May 09, 2002 | 5.565 | 5.565 | 5.345 | 5.428 | 41,812 | -0.18(-3.24%) |
May 08, 2002 | 5.625 | 5.686 | 5.572 | 5.610 | 89,560 | -0.01(-0.13%) |
May 07, 2002 | 5.356 | 5.618 | 5.307 | 5.618 | 220,009 | +0.30(+5.71%) |
May 06, 2002 | 5.770 | 5.838 | 5.307 | 5.315 | 124,909 | -0.45(-7.76%) |
May 03, 2002 | 6.065 | 6.065 | 5.686 | 5.762 | 200,488 | -0.28(-4.64%) |
May 02, 2002 | 5.777 | 6.065 | 5.777 | 6.042 | 63,048 | +0.18(+3.02%) |
May 01, 2002 | 5.989 | 5.989 | 5.535 | 5.865 | 144,694 | -0.04(-0.69%) |
Apr 30, 2002 | 5.914 | 5.989 | 5.762 | 5.906 | 144,166 | +0.04(+0.69%) |
Apr 29, 2002 | 5.914 | 5.914 | 5.686 | 5.865 | 137,044 | +0.13(+2.33%) |
Apr 26, 2002 | 5.648 | 6.194 | 5.535 | 5.732 | 262,217 | +0.14(+2.58%) |
Apr 25, 2002 | 5.614 | 5.876 | 5.451 | 5.588 | 217,371 | -0.12(-2.04%) |
Apr 24, 2002 | 5.686 | 5.768 | 5.565 | 5.704 | 308,118 | +0.17(+3.06%) |
Apr 23, 2002 | 5.838 | 5.951 | 5.459 | 5.535 | 167,117 | -0.15(-2.67%) |
Apr 22, 2002 | 6.065 | 6.065 | 5.497 | 5.686 | 136,648 | -0.27(-4.58%) |
Apr 19, 2002 | 5.951 | 6.179 | 5.838 | 5.959 | 179,911 | +0.27(+4.80%) |
Apr 18, 2002 | 5.724 | 5.951 | 5.648 | 5.686 | 59,882 | -0.09(-1.57%) |
Apr 17, 2002 | 6.027 | 6.027 | 5.610 | 5.777 | 257,996 | -0.21(-3.53%) |
Apr 16, 2002 | 5.694 | 6.042 | 5.686 | 5.989 | 371,034 | +0.22(+3.80%) |
Apr 15, 2002 | 5.845 | 6.088 | 5.611 | 5.770 | 168,568 | -0.07(-1.17%) |
Apr 12, 2002 | 6.073 | 6.406 | 5.572 | 5.838 | 145,221 | -0.23(-3.76%) |
Apr 11, 2002 | 6.262 | 6.444 | 6.065 | 6.066 | 49,594 | -0.30(-4.75%) |
Apr 10, 2002 | 5.883 | 6.368 | 5.724 | 6.368 | 95,627 | +0.38(+6.33%) |
Apr 09, 2002 | 5.754 | 6.088 | 5.633 | 5.989 | 80,722 | +0.32(+5.62%) |
Apr 08, 2002 | 5.951 | 6.103 | 5.535 | 5.671 | 109,213 | -0.17(-2.98%) |
Apr 05, 2002 | 6.277 | 6.331 | 5.845 | 5.845 | 133,482 | -0.41(-6.55%) |
Apr 04, 2002 | 6.065 | 6.331 | 6.065 | 6.255 | 68,060 | +0.14(+2.36%) |
Apr 03, 2002 | 6.520 | 6.520 | 6.096 | 6.111 | 117,522 | -0.36(-5.62%) |
Apr 02, 2002 | 6.634 | 6.672 | 6.406 | 6.475 | 150,366 | -0.27(-4.05%) |
Apr 01, 2002 | 6.558 | 6.899 | 6.558 | 6.748 | 44,450 | +0.08(+1.25%) |
Mar 29, 2002 | 6.596 | 6.710 | 6.444 | 6.664 | 174,239 | +0.00(+0.00%) |
Mar 28, 2002 | 6.596 | 6.710 | 6.444 | 6.664 | 174,239 | +0.11(+1.62%) |
Mar 27, 2002 | 6.823 | 6.854 | 6.406 | 6.558 | 186,242 | -0.24(-3.57%) |
Mar 26, 2002 | 6.846 | 6.899 | 6.748 | 6.801 | 176,877 | +0.08(+1.13%) |
Mar 25, 2002 | 6.823 | 6.823 | 6.649 | 6.725 | 76,370 | -0.09(-1.33%) |
Mar 22, 2002 | 6.823 | 6.823 | 6.679 | 6.816 | 107,102 | -0.05(-0.66%) |
Mar 21, 2002 | 6.823 | 6.975 | 6.785 | 6.861 | 88,241 | +0.02(+0.33%) |
Mar 20, 2002 | 7.177 | 7.177 | 6.732 | 6.839 | 77,293 | -0.36(-4.95%) |
Mar 19, 2002 | 7.430 | 7.468 | 7.089 | 7.195 | 210,908 | -0.10(-1.35%) |
Mar 18, 2002 | 7.316 | 7.521 | 7.240 | 7.293 | 125,832 | -0.12(-1.64%) |
Mar 15, 2002 | 7.301 | 7.551 | 6.641 | 7.415 | 118,314 | +0.06(+0.82%) |
Mar 14, 2002 | 7.202 | 7.559 | 7.187 | 7.354 | 132,691 | +0.01(+0.10%) |
Mar 13, 2002 | 7.202 | 7.506 | 7.013 | 7.346 | 89,823 | +0.21(+2.98%) |
Mar 12, 2002 | 6.939 | 7.430 | 6.939 | 7.134 | 408,098 | +0.02(+0.32%) |
Mar 11, 2002 | 6.823 | 7.187 | 6.823 | 7.111 | 60,542 | +0.20(+2.96%) |
Mar 08, 2002 | 6.505 | 6.922 | 6.505 | 6.907 | 142,320 | +0.14(+2.13%) |
Mar 07, 2002 | 6.376 | 6.823 | 6.368 | 6.763 | 100,771 | +0.29(+4.45%) |
Mar 06, 2002 | 6.285 | 6.581 | 6.111 | 6.475 | 94,308 | +0.19(+3.02%) |
Mar 05, 2002 | 6.111 | 6.293 | 6.065 | 6.285 | 81,382 | +0.15(+2.47%) |
Mar 04, 2002 | 6.300 | 6.467 | 6.065 | 6.133 | 58,167 | -0.34(-5.27%) |