Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.722 | 5.851 | 5.716 | 5.754 | 1,404,473 | -0.04(-0.63%) |
May 28, 2002 | 5.823 | 5.864 | 5.756 | 5.791 | 1,595,250 | -0.03(-0.55%) |
May 27, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | +0.00(+0.00%) |
May 24, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | -0.07(-1.16%) |
May 23, 2002 | 5.768 | 5.915 | 5.681 | 5.891 | 1,799,206 | +0.16(+2.72%) |
May 22, 2002 | 5.735 | 5.788 | 5.713 | 5.735 | 2,098,865 | -0.02(-0.30%) |
May 21, 2002 | 5.878 | 5.972 | 5.751 | 5.752 | 1,553,831 | -0.12(-2.01%) |
May 20, 2002 | 6.055 | 6.055 | 5.870 | 5.870 | 945,101 | -0.22(-3.53%) |
May 17, 2002 | 5.961 | 6.103 | 5.953 | 6.085 | 1,265,469 | +0.07(+1.17%) |
May 16, 2002 | 6.054 | 6.057 | 5.969 | 6.015 | 1,294,964 | -0.02(-0.26%) |
May 15, 2002 | 6.006 | 6.068 | 5.920 | 6.031 | 1,664,282 | +0.01(+0.16%) |
May 14, 2002 | 5.896 | 6.060 | 5.867 | 6.022 | 1,408,866 | +0.15(+2.58%) |
May 13, 2002 | 5.698 | 5.921 | 5.697 | 5.870 | 2,140,284 | +0.18(+3.08%) |
May 10, 2002 | 5.875 | 5.877 | 5.687 | 5.695 | 1,873,886 | -0.16(-2.77%) |
May 09, 2002 | 5.765 | 5.902 | 5.738 | 5.858 | 2,429,588 | +0.07(+1.21%) |
May 08, 2002 | 5.552 | 5.819 | 5.518 | 5.788 | 2,330,120 | +0.28(+5.15%) |
May 07, 2002 | 5.373 | 5.528 | 5.372 | 5.504 | 2,129,615 | +0.11(+2.13%) |
May 06, 2002 | 5.625 | 5.673 | 5.375 | 5.389 | 1,609,998 | -0.25(-4.46%) |
May 03, 2002 | 5.698 | 5.738 | 5.601 | 5.641 | 1,474,445 | -0.02(-0.34%) |
May 02, 2002 | 5.545 | 5.711 | 5.542 | 5.660 | 954,200 | +0.04(+0.71%) |
May 01, 2002 | 5.587 | 5.671 | 5.482 | 5.620 | 1,258,880 | +0.03(+0.57%) |
Apr 30, 2002 | 5.458 | 5.673 | 5.431 | 5.588 | 2,203,353 | +0.06(+1.15%) |
Apr 29, 2002 | 5.537 | 5.643 | 5.499 | 5.525 | 1,812,385 | -0.03(-0.46%) |
Apr 26, 2002 | 5.564 | 5.582 | 5.494 | 5.550 | 2,815,222 | +0.06(+1.02%) |
Apr 25, 2002 | 5.580 | 5.623 | 5.416 | 5.494 | 4,049,941 | -0.11(-1.91%) |
Apr 24, 2002 | 5.697 | 5.784 | 5.585 | 5.601 | 2,226,573 | -0.07(-1.26%) |
Apr 23, 2002 | 5.853 | 5.859 | 5.665 | 5.673 | 2,710,733 | -0.18(-3.13%) |
Apr 22, 2002 | 6.054 | 6.068 | 5.856 | 5.856 | 1,591,171 | -0.20(-3.31%) |
Apr 19, 2002 | 5.958 | 6.117 | 5.937 | 6.057 | 928,784 | +0.09(+1.47%) |
Apr 18, 2002 | 6.106 | 6.238 | 5.952 | 5.969 | 2,747,132 | -0.14(-2.32%) |
Apr 17, 2002 | 6.039 | 6.175 | 5.991 | 6.111 | 1,129,603 | +0.03(+0.52%) |
Apr 16, 2002 | 5.990 | 6.125 | 5.990 | 6.079 | 1,317,870 | +0.08(+1.35%) |
Apr 15, 2002 | 6.098 | 6.101 | 5.939 | 5.998 | 1,397,570 | -0.03(-0.53%) |
Apr 12, 2002 | 5.880 | 6.090 | 5.797 | 6.030 | 1,251,035 | +0.14(+2.35%) |
Apr 11, 2002 | 6.101 | 6.135 | 5.839 | 5.891 | 2,618,483 | -0.22(-3.57%) |
Apr 10, 2002 | 6.086 | 6.187 | 6.047 | 6.109 | 1,137,447 | +0.03(+0.52%) |
Apr 09, 2002 | 6.124 | 6.159 | 5.999 | 6.078 | 1,336,697 | -0.01(-0.21%) |
Apr 08, 2002 | 6.079 | 6.092 | 5.982 | 6.090 | 1,101,676 | -0.03(-0.47%) |
Apr 05, 2002 | 6.085 | 6.194 | 6.079 | 6.119 | 1,140,585 | +0.02(+0.39%) |
Apr 04, 2002 | 6.132 | 6.172 | 6.022 | 6.095 | 6,474,195 | -0.04(-0.60%) |
Apr 03, 2002 | 6.183 | 6.205 | 6.062 | 6.132 | 2,058,388 | -0.05(-0.85%) |
Apr 02, 2002 | 6.160 | 6.206 | 6.097 | 6.184 | 833,396 | -0.00(-0.05%) |
Apr 01, 2002 | 6.213 | 6.213 | 6.071 | 6.187 | 1,214,637 | -0.02(-0.26%) |
Mar 29, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,728,305 | +0.00(+0.00%) |
Mar 28, 2002 | 6.105 | 6.278 | 5.913 | 6.203 | 2,727,050 | +0.00(+0.05%) |
Mar 27, 2002 | 6.109 | 6.289 | 6.109 | 6.200 | 1,054,610 | +0.04(+0.62%) |
Mar 26, 2002 | 6.031 | 6.246 | 6.031 | 6.162 | 1,544,104 | +0.07(+1.18%) |
Mar 25, 2002 | 6.149 | 6.183 | 6.044 | 6.090 | 1,508,334 | -0.07(-1.11%) |
Mar 22, 2002 | 6.317 | 6.326 | 6.140 | 6.159 | 3,440,896 | -0.17(-2.69%) |
Mar 21, 2002 | 6.336 | 6.374 | 6.258 | 6.329 | 1,343,286 | -0.04(-0.55%) |
Mar 20, 2002 | 6.466 | 6.466 | 6.336 | 6.364 | 1,656,751 | -0.12(-1.86%) |
Mar 19, 2002 | 6.498 | 6.575 | 6.460 | 6.485 | 902,113 | -0.02(-0.32%) |
Mar 18, 2002 | 6.470 | 6.592 | 6.466 | 6.506 | 1,008,484 | -0.03(-0.51%) |
Mar 15, 2002 | 6.600 | 6.600 | 6.434 | 6.540 | 1,468,797 | +0.04(+0.59%) |
Mar 14, 2002 | 6.497 | 6.575 | 6.457 | 6.501 | 1,502,372 | +0.04(+0.67%) |
Mar 13, 2002 | 6.441 | 6.476 | 6.350 | 6.458 | 2,104,513 | +0.01(+0.10%) |
Mar 12, 2002 | 6.466 | 6.492 | 6.404 | 6.452 | 1,319,753 | -0.05(-0.81%) |
Mar 11, 2002 | 6.597 | 6.615 | 6.468 | 6.505 | 1,770,339 | -0.09(-1.42%) |
Mar 08, 2002 | 6.570 | 6.728 | 6.565 | 6.599 | 1,622,235 | +0.03(+0.49%) |
Mar 07, 2002 | 6.686 | 6.803 | 6.508 | 6.567 | 3,642,342 | -0.12(-1.76%) |
Mar 06, 2002 | 6.635 | 6.747 | 6.505 | 6.685 | 2,734,267 | -0.01(-0.10%) |
Mar 05, 2002 | 6.484 | 6.772 | 6.454 | 6.691 | 4,437,771 | +0.09(+1.40%) |
Mar 04, 2002 | 6.454 | 6.685 | 6.423 | 6.599 | 2,276,464 | +0.16(+2.55%) |