Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.107 | 6.245 | 6.107 | 6.216 | 5,631,147 | +0.00(+0.07%) |
May 28, 2002 | 6.366 | 6.367 | 6.195 | 6.211 | 3,267,801 | -0.16(-2.56%) |
May 27, 2002 | 6.330 | 6.375 | 6.252 | 6.375 | 2,793,452 | +0.00(+0.00%) |
May 24, 2002 | 6.330 | 6.375 | 6.252 | 6.375 | 2,793,452 | +0.04(+0.71%) |
May 23, 2002 | 6.250 | 6.388 | 6.192 | 6.330 | 4,823,017 | +0.12(+2.00%) |
May 22, 2002 | 6.187 | 6.232 | 6.142 | 6.206 | 3,911,841 | +0.02(+0.38%) |
May 21, 2002 | 6.349 | 6.374 | 6.172 | 6.183 | 3,185,476 | -0.14(-2.27%) |
May 20, 2002 | 6.477 | 6.477 | 6.321 | 6.326 | 3,181,556 | -0.13(-1.96%) |
May 17, 2002 | 6.446 | 6.471 | 6.434 | 6.453 | 3,410,050 | +0.03(+0.43%) |
May 16, 2002 | 6.450 | 6.500 | 6.403 | 6.426 | 3,304,203 | +0.02(+0.33%) |
May 15, 2002 | 6.343 | 6.455 | 6.313 | 6.404 | 3,258,841 | +0.05(+0.73%) |
May 14, 2002 | 6.311 | 6.369 | 6.292 | 6.358 | 4,853,259 | +0.16(+2.64%) |
May 13, 2002 | 6.163 | 6.226 | 6.161 | 6.194 | 5,530,341 | -0.05(-0.73%) |
May 10, 2002 | 6.317 | 6.345 | 6.214 | 6.240 | 3,960,564 | -0.06(-0.96%) |
May 09, 2002 | 6.464 | 6.464 | 6.296 | 6.301 | 4,847,659 | -0.16(-2.53%) |
May 08, 2002 | 6.339 | 6.492 | 6.339 | 6.464 | 10,248,632 | +0.24(+3.83%) |
May 07, 2002 | 6.259 | 6.303 | 6.196 | 6.226 | 5,549,942 | -0.03(-0.54%) |
May 06, 2002 | 6.464 | 6.464 | 6.247 | 6.259 | 4,950,705 | -0.19(-2.91%) |
May 03, 2002 | 6.419 | 6.477 | 6.375 | 6.447 | 5,115,915 | +0.03(+0.43%) |
May 02, 2002 | 6.392 | 6.459 | 6.375 | 6.419 | 3,225,238 | +0.03(+0.42%) |
May 01, 2002 | 6.379 | 6.425 | 6.292 | 6.392 | 5,817,078 | +0.00(+0.03%) |
Apr 30, 2002 | 6.325 | 6.434 | 6.325 | 6.391 | 4,639,886 | +0.07(+1.14%) |
Apr 29, 2002 | 6.470 | 6.470 | 6.303 | 6.318 | 4,387,310 | -0.16(-2.48%) |
Apr 26, 2002 | 6.482 | 6.550 | 6.447 | 6.479 | 3,707,988 | -0.01(-0.19%) |
Apr 25, 2002 | 6.428 | 6.550 | 6.360 | 6.492 | 4,902,542 | +0.05(+0.82%) |
Apr 24, 2002 | 6.491 | 6.544 | 6.438 | 6.439 | 2,742,489 | -0.05(-0.72%) |
Apr 23, 2002 | 6.544 | 6.551 | 6.485 | 6.485 | 3,901,200 | -0.07(-1.06%) |
Apr 22, 2002 | 6.650 | 6.675 | 6.553 | 6.555 | 6,502,561 | -0.11(-1.61%) |
Apr 19, 2002 | 6.593 | 6.683 | 6.574 | 6.662 | 4,768,134 | +0.13(+2.02%) |
Apr 18, 2002 | 6.607 | 6.607 | 6.492 | 6.530 | 6,909,706 | -0.08(-1.23%) |
Apr 17, 2002 | 6.732 | 6.736 | 6.606 | 6.611 | 28,225,740 | -0.11(-1.70%) |
Apr 16, 2002 | 6.593 | 6.737 | 6.593 | 6.725 | 6,587,126 | +0.17(+2.63%) |
Apr 15, 2002 | 6.509 | 6.600 | 6.509 | 6.553 | 5,758,835 | +0.06(+0.91%) |
Apr 12, 2002 | 6.450 | 6.495 | 6.410 | 6.494 | 3,793,113 | +0.07(+1.01%) |
Apr 11, 2002 | 6.540 | 6.584 | 6.417 | 6.429 | 5,397,612 | -0.11(-1.69%) |
Apr 10, 2002 | 6.427 | 6.578 | 6.416 | 6.540 | 6,198,462 | +0.16(+2.48%) |
Apr 09, 2002 | 6.343 | 6.402 | 6.326 | 6.382 | 6,185,581 | +0.06(+1.00%) |
Apr 08, 2002 | 6.307 | 6.339 | 6.259 | 6.318 | 3,187,156 | -0.02(-0.30%) |
Apr 05, 2002 | 6.340 | 6.382 | 6.321 | 6.337 | 4,254,022 | +0.05(+0.80%) |
Apr 04, 2002 | 6.173 | 6.290 | 6.173 | 6.287 | 4,065,850 | +0.11(+1.84%) |
Apr 03, 2002 | 6.292 | 6.292 | 6.123 | 6.174 | 6,974,110 | -0.12(-1.87%) |
Apr 02, 2002 | 6.352 | 6.352 | 6.272 | 6.292 | 3,775,752 | -0.09(-1.40%) |
Apr 01, 2002 | 6.348 | 6.397 | 6.266 | 6.381 | 2,838,815 | +0.04(+0.63%) |
Mar 29, 2002 | 6.352 | 6.401 | 6.322 | 6.341 | 4,988,227 | +0.00(+0.00%) |
Mar 28, 2002 | 6.352 | 6.401 | 6.322 | 6.341 | 4,988,227 | +0.01(+0.17%) |
Mar 27, 2002 | 6.303 | 6.337 | 6.270 | 6.330 | 5,625,547 | -0.02(-0.39%) |
Mar 26, 2002 | 6.262 | 6.355 | 6.243 | 6.355 | 5,825,479 | +0.08(+1.27%) |
Mar 25, 2002 | 6.382 | 6.428 | 6.273 | 6.276 | 4,233,301 | -0.11(-1.66%) |
Mar 22, 2002 | 6.379 | 6.407 | 6.315 | 6.382 | 4,679,648 | -0.00(-0.03%) |
Mar 21, 2002 | 6.437 | 6.481 | 6.308 | 6.384 | 9,887,970 | -0.12(-1.84%) |
Mar 20, 2002 | 6.619 | 6.619 | 6.466 | 6.503 | 4,599,563 | -0.12(-1.75%) |
Mar 19, 2002 | 6.531 | 6.629 | 6.531 | 6.619 | 6,347,431 | +0.09(+1.44%) |
Mar 18, 2002 | 6.459 | 6.532 | 6.459 | 6.525 | 4,552,520 | +0.08(+1.29%) |
Mar 15, 2002 | 6.375 | 6.467 | 6.369 | 6.442 | 8,210,106 | +0.02(+0.36%) |
Mar 14, 2002 | 6.411 | 6.445 | 6.409 | 6.419 | 6,194,542 | -0.04(-0.57%) |
Mar 13, 2002 | 6.482 | 6.486 | 6.419 | 6.456 | 6,303,188 | -0.04(-0.60%) |
Mar 12, 2002 | 6.397 | 6.514 | 6.383 | 6.495 | 7,913,288 | +0.02(+0.26%) |
Mar 11, 2002 | 6.392 | 6.495 | 6.375 | 6.478 | 9,078,720 | +0.08(+1.19%) |
Mar 08, 2002 | 6.348 | 6.417 | 6.339 | 6.402 | 11,263,974 | +0.08(+1.21%) |
Mar 07, 2002 | 6.285 | 6.334 | 6.250 | 6.325 | 23,420,084 | +0.04(+0.61%) |
Mar 06, 2002 | 6.071 | 6.334 | 6.071 | 6.287 | 14,747,389 | +0.04(+0.63%) |
Mar 05, 2002 | 6.392 | 6.395 | 6.248 | 6.248 | 13,961,661 | -0.16(-2.53%) |
Mar 04, 2002 | 6.153 | 6.468 | 6.142 | 6.410 | 9,837,006 | +0.34(+5.54%) |