Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.094 | 6.216 | 6.008 | 6.094 | 4,199,962 | -0.23(-3.63%) |
May 28, 2002 | 6.202 | 6.352 | 6.152 | 6.324 | 3,181,354 | +0.16(+2.68%) |
May 27, 2002 | 6.324 | 6.324 | 6.130 | 6.159 | 7,082,973 | +0.00(+0.00%) |
May 24, 2002 | 6.324 | 6.324 | 6.130 | 6.159 | 7,082,973 | -0.15(-2.39%) |
May 23, 2002 | 6.453 | 6.467 | 6.202 | 6.309 | 3,791,431 | -0.11(-1.68%) |
May 22, 2002 | 6.388 | 6.560 | 6.288 | 6.417 | 4,715,892 | +0.07(+1.13%) |
May 21, 2002 | 6.467 | 6.503 | 6.288 | 6.345 | 2,898,353 | -0.21(-3.17%) |
May 20, 2002 | 6.560 | 6.618 | 6.524 | 6.553 | 3,055,127 | -0.19(-2.77%) |
May 17, 2002 | 6.775 | 6.854 | 6.682 | 6.739 | 3,693,239 | +0.07(+1.08%) |
May 16, 2002 | 6.811 | 6.919 | 6.632 | 6.668 | 5,037,667 | -0.14(-2.00%) |
May 15, 2002 | 6.883 | 7.127 | 6.797 | 6.804 | 3,434,925 | -0.19(-2.67%) |
May 14, 2002 | 6.955 | 7.033 | 6.890 | 6.990 | 5,445,222 | +0.24(+3.50%) |
May 13, 2002 | 6.539 | 6.775 | 6.539 | 6.754 | 3,976,239 | +0.27(+4.20%) |
May 10, 2002 | 6.790 | 6.847 | 6.481 | 6.481 | 4,967,649 | -0.23(-3.42%) |
May 09, 2002 | 6.955 | 7.026 | 6.704 | 6.711 | 7,388,570 | -0.48(-6.68%) |
May 08, 2002 | 6.919 | 7.191 | 6.919 | 7.191 | 5,458,194 | +0.54(+8.20%) |
May 07, 2002 | 6.775 | 6.775 | 6.539 | 6.646 | 4,339,301 | +0.12(+1.87%) |
May 06, 2002 | 6.596 | 6.739 | 6.524 | 6.524 | 6,359,082 | -0.30(-4.41%) |
May 03, 2002 | 7.026 | 7.048 | 6.782 | 6.825 | 6,724,794 | -0.13(-1.86%) |
May 02, 2002 | 7.299 | 7.320 | 6.926 | 6.955 | 5,650,534 | -0.50(-6.73%) |
May 01, 2002 | 7.256 | 7.485 | 7.105 | 7.456 | 3,210,366 | +0.22(+2.97%) |
Apr 30, 2002 | 7.170 | 7.464 | 7.170 | 7.241 | 3,976,100 | +0.09(+1.30%) |
Apr 29, 2002 | 7.456 | 7.492 | 7.112 | 7.148 | 4,962,349 | -0.13(-1.77%) |
Apr 26, 2002 | 7.542 | 7.564 | 7.191 | 7.277 | 4,252,267 | -0.18(-2.40%) |
Apr 25, 2002 | 7.600 | 7.650 | 7.356 | 7.456 | 24,311,022 | -0.27(-3.44%) |
Apr 24, 2002 | 7.779 | 7.908 | 7.700 | 7.722 | 4,046,397 | -0.08(-1.01%) |
Apr 23, 2002 | 7.671 | 7.879 | 7.621 | 7.801 | 4,614,770 | +0.12(+1.59%) |
Apr 22, 2002 | 7.657 | 7.700 | 7.578 | 7.679 | 6,642,362 | +0.03(+0.37%) |
Apr 19, 2002 | 7.944 | 8.037 | 7.650 | 7.650 | 6,834,424 | -0.19(-2.38%) |
Apr 18, 2002 | 8.030 | 8.037 | 7.808 | 7.836 | 5,174,077 | -0.34(-4.12%) |
Apr 17, 2002 | 8.102 | 8.259 | 8.066 | 8.173 | 5,965,057 | +0.32(+4.11%) |
Apr 16, 2002 | 7.707 | 7.894 | 7.686 | 7.851 | 7,724,851 | +0.49(+6.62%) |
Apr 15, 2002 | 7.456 | 7.550 | 7.313 | 7.363 | 2,570,998 | -0.08(-1.06%) |
Apr 12, 2002 | 7.385 | 7.507 | 7.370 | 7.442 | 3,789,478 | +0.24(+3.28%) |
Apr 11, 2002 | 7.048 | 7.277 | 7.048 | 7.205 | 8,397,275 | +0.16(+2.34%) |
Apr 10, 2002 | 7.012 | 7.134 | 6.897 | 7.041 | 3,439,807 | +0.01(+0.20%) |
Apr 09, 2002 | 7.241 | 7.313 | 7.012 | 7.026 | 4,406,808 | -0.29(-3.92%) |
Apr 08, 2002 | 7.098 | 7.334 | 7.062 | 7.313 | 2,275,026 | -0.04(-0.49%) |
Apr 05, 2002 | 7.499 | 7.535 | 7.320 | 7.349 | 1,706,932 | -0.08(-1.06%) |
Apr 04, 2002 | 7.205 | 7.442 | 7.205 | 7.428 | 2,747,159 | +0.04(+0.58%) |
Apr 03, 2002 | 7.600 | 7.671 | 7.349 | 7.385 | 4,832,914 | -0.22(-2.83%) |
Apr 02, 2002 | 7.657 | 7.657 | 7.478 | 7.600 | 7,339,613 | -0.06(-0.75%) |
Apr 01, 2002 | 7.600 | 7.657 | 7.327 | 7.657 | 4,600,683 | +0.02(+0.28%) |
Mar 29, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 10,027,773 | +0.00(+0.00%) |
Mar 28, 2002 | 7.299 | 7.679 | 7.277 | 7.636 | 41,243,656 | +0.59(+8.34%) |
Mar 27, 2002 | 6.947 | 7.084 | 6.947 | 7.048 | 5,399,195 | +0.09(+1.34%) |
Mar 26, 2002 | 6.847 | 7.012 | 6.833 | 6.955 | 3,409,959 | +0.22(+3.30%) |
Mar 25, 2002 | 6.833 | 6.983 | 6.732 | 6.732 | 2,054,093 | -0.10(-1.47%) |
Mar 22, 2002 | 6.883 | 6.983 | 6.833 | 6.833 | 2,751,204 | -0.11(-1.65%) |
Mar 21, 2002 | 6.704 | 6.998 | 6.682 | 6.947 | 4,189,362 | +0.28(+4.19%) |
Mar 20, 2002 | 6.689 | 6.840 | 6.618 | 6.668 | 6,546,122 | +0.07(+1.09%) |
Mar 19, 2002 | 6.582 | 6.625 | 6.524 | 6.596 | 3,734,524 | -0.04(-0.54%) |
Mar 18, 2002 | 6.704 | 6.768 | 6.546 | 6.632 | 5,155,387 | +0.11(+1.65%) |
Mar 15, 2002 | 6.381 | 6.589 | 6.324 | 6.524 | 9,162,312 | -0.11(-1.62%) |
Mar 14, 2002 | 6.668 | 6.718 | 6.582 | 6.632 | 16,247,657 | -0.36(-5.13%) |
Mar 13, 2002 | 6.811 | 7.005 | 6.775 | 6.990 | 5,170,730 | +0.12(+1.77%) |
Mar 12, 2002 | 7.026 | 7.026 | 6.797 | 6.868 | 3,148,716 | -0.34(-4.77%) |
Mar 11, 2002 | 7.162 | 7.299 | 7.091 | 7.213 | 3,862,425 | +0.12(+1.72%) |
Mar 08, 2002 | 6.976 | 7.162 | 6.883 | 7.091 | 2,859,439 | +0.10(+1.44%) |
Mar 07, 2002 | 7.005 | 7.055 | 6.825 | 6.990 | 2,761,525 | -0.01(-0.10%) |
Mar 06, 2002 | 6.940 | 7.069 | 6.811 | 6.998 | 4,864,854 | -0.01(-0.10%) |
Mar 05, 2002 | 7.005 | 7.134 | 6.933 | 7.005 | 8,842,768 | -0.31(-4.22%) |
Mar 04, 2002 | 6.632 | 7.349 | 6.632 | 7.313 | 9,552,711 | +0.72(+10.87%) |