Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.303 | 6.442 | 6.295 | 6.359 | 274,854 | -0.03(-0.47%) |
May 28, 2002 | 6.312 | 6.402 | 6.208 | 6.390 | 422,391 | +0.11(+1.67%) |
May 27, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 177,043 | +0.00(+0.00%) |
May 24, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 174,311 | -0.05(-0.82%) |
May 23, 2002 | 6.129 | 6.337 | 5.975 | 6.337 | 355,180 | +0.21(+3.39%) |
May 22, 2002 | 5.808 | 6.158 | 5.754 | 6.129 | 681,945 | +0.32(+5.53%) |
May 21, 2002 | 5.829 | 5.830 | 5.725 | 5.808 | 250,265 | -0.04(-0.67%) |
May 20, 2002 | 5.838 | 5.893 | 5.820 | 5.847 | 161,197 | +0.02(+0.41%) |
May 17, 2002 | 5.796 | 5.853 | 5.765 | 5.823 | 301,629 | +0.03(+0.55%) |
May 16, 2002 | 5.737 | 5.838 | 5.732 | 5.791 | 309,826 | +0.05(+0.94%) |
May 15, 2002 | 5.723 | 5.745 | 5.700 | 5.737 | 127,318 | +0.04(+0.66%) |
May 14, 2002 | 5.585 | 5.705 | 5.554 | 5.700 | 205,458 | +0.12(+2.22%) |
May 13, 2002 | 5.481 | 5.595 | 5.452 | 5.576 | 290,701 | +0.06(+1.18%) |
May 10, 2002 | 5.655 | 5.655 | 5.508 | 5.511 | 61,746 | -0.17(-2.93%) |
May 09, 2002 | 5.719 | 5.800 | 5.637 | 5.678 | 251,904 | -0.04(-0.72%) |
May 08, 2002 | 5.687 | 5.719 | 5.674 | 5.719 | 178,136 | +0.09(+1.61%) |
May 07, 2002 | 5.536 | 5.656 | 5.504 | 5.628 | 220,211 | +0.08(+1.42%) |
May 06, 2002 | 5.472 | 5.586 | 5.472 | 5.550 | 248,626 | +0.06(+1.13%) |
May 03, 2002 | 5.606 | 5.606 | 5.403 | 5.487 | 185,786 | -0.12(-2.14%) |
May 02, 2002 | 5.626 | 5.671 | 5.568 | 5.607 | 186,879 | +0.03(+0.53%) |
May 01, 2002 | 5.399 | 5.605 | 5.346 | 5.578 | 232,779 | +0.16(+2.89%) |
Apr 30, 2002 | 5.260 | 5.422 | 5.218 | 5.422 | 186,879 | +0.16(+3.08%) |
Apr 29, 2002 | 5.308 | 5.308 | 5.216 | 5.260 | 275,947 | -0.07(-1.37%) |
Apr 26, 2002 | 5.344 | 5.480 | 5.309 | 5.333 | 373,212 | -0.01(-0.21%) |
Apr 25, 2002 | 5.464 | 5.464 | 5.308 | 5.344 | 166,661 | -0.16(-2.84%) |
Apr 24, 2002 | 5.627 | 5.635 | 5.500 | 5.500 | 530,038 | -0.10(-1.85%) |
Apr 23, 2002 | 5.582 | 5.673 | 5.573 | 5.604 | 395,616 | +0.09(+1.64%) |
Apr 22, 2002 | 5.435 | 5.536 | 5.435 | 5.513 | 543,152 | +0.10(+1.77%) |
Apr 19, 2002 | 5.307 | 5.444 | 5.307 | 5.417 | 169,393 | +0.13(+2.51%) |
Apr 18, 2002 | 5.234 | 5.284 | 5.225 | 5.284 | 257,369 | +0.04(+0.79%) |
Apr 17, 2002 | 5.312 | 5.318 | 5.179 | 5.243 | 4,863,236 | -0.06(-1.21%) |
Apr 16, 2002 | 5.229 | 5.354 | 5.229 | 5.307 | 374,851 | +0.09(+1.75%) |
Apr 15, 2002 | 5.185 | 5.231 | 5.184 | 5.216 | 379,769 | +0.04(+0.87%) |
Apr 12, 2002 | 5.079 | 5.171 | 5.051 | 5.171 | 672,656 | +0.09(+1.80%) |
Apr 11, 2002 | 5.034 | 5.124 | 5.034 | 5.079 | 190,157 | +0.03(+0.56%) |
Apr 10, 2002 | 4.941 | 5.078 | 4.918 | 5.051 | 818,007 | +0.24(+4.94%) |
Apr 09, 2002 | 4.735 | 4.857 | 4.735 | 4.813 | 201,086 | +0.12(+2.53%) |
Apr 08, 2002 | 4.575 | 4.722 | 4.575 | 4.694 | 67,757 | +0.10(+2.19%) |
Apr 05, 2002 | 4.575 | 4.644 | 4.575 | 4.593 | 103,275 | +0.05(+1.03%) |
Apr 04, 2002 | 4.390 | 4.557 | 4.390 | 4.547 | 160,650 | +0.16(+3.56%) |
Apr 03, 2002 | 4.328 | 4.410 | 4.302 | 4.390 | 284,690 | +0.06(+1.33%) |
Apr 02, 2002 | 4.291 | 4.333 | 4.255 | 4.333 | 457,362 | +0.05(+1.07%) |
Apr 01, 2002 | 4.351 | 4.351 | 4.273 | 4.287 | 436,598 | -0.04(-0.95%) |
Mar 29, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.00(+0.00%) |
Mar 28, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.05(+1.07%) |
Mar 27, 2002 | 4.163 | 4.291 | 4.163 | 4.282 | 231,140 | +0.14(+3.43%) |
Mar 26, 2002 | 4.098 | 4.198 | 4.098 | 4.141 | 116,936 | +0.02(+0.47%) |
Mar 25, 2002 | 4.154 | 4.275 | 4.095 | 4.121 | 122,400 | +0.00(+0.07%) |
Mar 22, 2002 | 4.154 | 4.185 | 4.090 | 4.119 | 94,532 | -0.01(-0.20%) |
Mar 21, 2002 | 4.118 | 4.127 | 3.980 | 4.127 | 568,834 | -0.04(-0.88%) |
Mar 20, 2002 | 4.506 | 4.506 | 4.163 | 4.163 | 1,202,148 | -0.34(-7.60%) |
Mar 19, 2002 | 4.484 | 4.507 | 4.438 | 4.506 | 39,343 | +0.07(+1.57%) |
Mar 18, 2002 | 4.283 | 4.442 | 4.283 | 4.436 | 95,625 | +0.20(+4.69%) |
Mar 15, 2002 | 4.282 | 4.366 | 4.237 | 4.237 | 131,143 | -0.10(-2.30%) |
Mar 14, 2002 | 4.484 | 4.502 | 4.328 | 4.337 | 1,475,363 | -0.14(-3.07%) |
Mar 13, 2002 | 4.500 | 4.506 | 4.447 | 4.474 | 41,528 | -0.03(-0.61%) |
Mar 12, 2002 | 4.484 | 4.502 | 4.456 | 4.502 | 103,821 | +0.00(+0.10%) |
Mar 11, 2002 | 4.511 | 4.529 | 4.456 | 4.497 | 174,311 | -0.03(-0.59%) |
Mar 08, 2002 | 4.548 | 4.603 | 4.502 | 4.524 | 80,871 | +0.02(+0.49%) |
Mar 07, 2002 | 4.598 | 4.621 | 4.459 | 4.502 | 177,043 | -0.10(-2.09%) |
Mar 06, 2002 | 4.575 | 4.601 | 4.548 | 4.598 | 187,972 | +0.02(+0.52%) |
Mar 05, 2002 | 4.576 | 4.614 | 4.543 | 4.574 | 45,900 | -0.02(-0.54%) |
Mar 04, 2002 | 4.628 | 4.639 | 4.548 | 4.599 | 107,100 | -0.03(-0.63%) |