Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.725 | 5.855 | 5.719 | 5.757 | 1,403,672 | -0.04(-0.63%) |
May 28, 2002 | 5.826 | 5.867 | 5.759 | 5.794 | 1,594,340 | -0.03(-0.55%) |
May 27, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | +0.00(+0.00%) |
May 24, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | -0.07(-1.16%) |
May 23, 2002 | 5.772 | 5.918 | 5.684 | 5.894 | 1,798,180 | +0.16(+2.72%) |
May 22, 2002 | 5.738 | 5.791 | 5.716 | 5.738 | 2,097,668 | -0.02(-0.30%) |
May 21, 2002 | 5.882 | 5.976 | 5.754 | 5.756 | 1,552,945 | -0.12(-2.01%) |
May 20, 2002 | 6.059 | 6.059 | 5.874 | 5.874 | 944,562 | -0.22(-3.53%) |
May 17, 2002 | 5.965 | 6.107 | 5.957 | 6.089 | 1,264,747 | +0.07(+1.17%) |
May 16, 2002 | 6.057 | 6.060 | 5.972 | 6.019 | 1,294,225 | -0.02(-0.26%) |
May 15, 2002 | 6.009 | 6.071 | 5.923 | 6.035 | 1,663,332 | +0.01(+0.16%) |
May 14, 2002 | 5.899 | 6.063 | 5.871 | 6.025 | 1,408,062 | +0.15(+2.58%) |
May 13, 2002 | 5.702 | 5.925 | 5.700 | 5.874 | 2,139,063 | +0.18(+3.08%) |
May 10, 2002 | 5.879 | 5.880 | 5.690 | 5.698 | 1,872,817 | -0.16(-2.77%) |
May 09, 2002 | 5.769 | 5.906 | 5.741 | 5.861 | 2,428,202 | +0.07(+1.21%) |
May 08, 2002 | 5.555 | 5.823 | 5.521 | 5.791 | 2,328,791 | +0.28(+5.15%) |
May 07, 2002 | 5.376 | 5.531 | 5.375 | 5.507 | 2,128,401 | +0.11(+2.13%) |
May 06, 2002 | 5.628 | 5.676 | 5.378 | 5.392 | 1,609,080 | -0.25(-4.46%) |
May 03, 2002 | 5.702 | 5.741 | 5.604 | 5.644 | 1,473,604 | -0.02(-0.34%) |
May 02, 2002 | 5.548 | 5.714 | 5.545 | 5.663 | 953,656 | +0.04(+0.71%) |
May 01, 2002 | 5.590 | 5.674 | 5.485 | 5.623 | 1,258,161 | +0.03(+0.57%) |
Apr 30, 2002 | 5.461 | 5.676 | 5.434 | 5.592 | 2,202,097 | +0.06(+1.15%) |
Apr 29, 2002 | 5.540 | 5.646 | 5.502 | 5.528 | 1,811,351 | -0.03(-0.46%) |
Apr 26, 2002 | 5.568 | 5.585 | 5.497 | 5.553 | 2,813,616 | +0.06(+1.02%) |
Apr 25, 2002 | 5.584 | 5.627 | 5.419 | 5.497 | 4,047,631 | -0.11(-1.91%) |
Apr 24, 2002 | 5.700 | 5.788 | 5.588 | 5.604 | 2,225,303 | -0.07(-1.26%) |
Apr 23, 2002 | 5.856 | 5.863 | 5.668 | 5.676 | 2,709,187 | -0.18(-3.13%) |
Apr 22, 2002 | 6.057 | 6.071 | 5.859 | 5.859 | 1,590,264 | -0.20(-3.31%) |
Apr 19, 2002 | 5.961 | 6.121 | 5.941 | 6.060 | 928,255 | +0.09(+1.47%) |
Apr 18, 2002 | 6.110 | 6.242 | 5.955 | 5.973 | 2,745,565 | -0.14(-2.32%) |
Apr 17, 2002 | 6.043 | 6.178 | 5.995 | 6.114 | 1,128,958 | +0.03(+0.52%) |
Apr 16, 2002 | 5.993 | 6.129 | 5.993 | 6.083 | 1,317,118 | +0.08(+1.36%) |
Apr 15, 2002 | 6.102 | 6.105 | 5.942 | 6.001 | 1,396,773 | -0.03(-0.53%) |
Apr 12, 2002 | 5.883 | 6.094 | 5.800 | 6.033 | 1,250,321 | +0.14(+2.35%) |
Apr 11, 2002 | 6.105 | 6.138 | 5.842 | 5.894 | 2,616,989 | -0.22(-3.57%) |
Apr 10, 2002 | 6.090 | 6.191 | 6.051 | 6.113 | 1,136,798 | +0.03(+0.52%) |
Apr 09, 2002 | 6.127 | 6.162 | 6.003 | 6.081 | 1,335,934 | -0.01(-0.21%) |
Apr 08, 2002 | 6.083 | 6.095 | 5.985 | 6.094 | 1,101,048 | -0.03(-0.47%) |
Apr 05, 2002 | 6.089 | 6.197 | 6.083 | 6.122 | 1,139,934 | +0.02(+0.39%) |
Apr 04, 2002 | 6.135 | 6.175 | 6.025 | 6.099 | 6,470,502 | -0.04(-0.60%) |
Apr 03, 2002 | 6.186 | 6.209 | 6.065 | 6.135 | 2,057,213 | -0.05(-0.85%) |
Apr 02, 2002 | 6.164 | 6.210 | 6.100 | 6.188 | 832,920 | -0.00(-0.05%) |
Apr 01, 2002 | 6.217 | 6.217 | 6.075 | 6.191 | 1,213,944 | -0.02(-0.26%) |
Mar 29, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,726,749 | +0.00(+0.00%) |
Mar 28, 2002 | 6.108 | 6.282 | 5.917 | 6.207 | 2,725,494 | +0.00(+0.05%) |
Mar 27, 2002 | 6.113 | 6.293 | 6.113 | 6.204 | 1,054,008 | +0.04(+0.62%) |
Mar 26, 2002 | 6.035 | 6.250 | 6.035 | 6.165 | 1,543,224 | +0.07(+1.18%) |
Mar 25, 2002 | 6.153 | 6.186 | 6.048 | 6.094 | 1,507,473 | -0.07(-1.11%) |
Mar 22, 2002 | 6.320 | 6.330 | 6.143 | 6.162 | 3,438,934 | -0.17(-2.69%) |
Mar 21, 2002 | 6.339 | 6.378 | 6.261 | 6.333 | 1,342,520 | -0.04(-0.55%) |
Mar 20, 2002 | 6.470 | 6.470 | 6.339 | 6.368 | 1,655,806 | -0.12(-1.86%) |
Mar 19, 2002 | 6.502 | 6.578 | 6.464 | 6.489 | 901,599 | -0.02(-0.32%) |
Mar 18, 2002 | 6.473 | 6.596 | 6.470 | 6.510 | 1,007,909 | -0.03(-0.51%) |
Mar 15, 2002 | 6.604 | 6.604 | 6.438 | 6.543 | 1,467,960 | +0.04(+0.59%) |
Mar 14, 2002 | 6.500 | 6.578 | 6.460 | 6.505 | 1,501,515 | +0.04(+0.67%) |
Mar 13, 2002 | 6.445 | 6.480 | 6.354 | 6.462 | 2,103,313 | +0.01(+0.10%) |
Mar 12, 2002 | 6.470 | 6.496 | 6.408 | 6.456 | 1,319,000 | -0.05(-0.81%) |
Mar 11, 2002 | 6.601 | 6.618 | 6.472 | 6.508 | 1,769,329 | -0.09(-1.42%) |
Mar 08, 2002 | 6.574 | 6.732 | 6.569 | 6.602 | 1,621,310 | +0.03(+0.49%) |
Mar 07, 2002 | 6.690 | 6.806 | 6.511 | 6.570 | 3,640,265 | -0.12(-1.76%) |
Mar 06, 2002 | 6.639 | 6.751 | 6.508 | 6.688 | 2,732,707 | -0.01(-0.10%) |
Mar 05, 2002 | 6.488 | 6.776 | 6.457 | 6.695 | 4,435,240 | +0.09(+1.40%) |
Mar 04, 2002 | 6.457 | 6.688 | 6.427 | 6.602 | 2,275,165 | +0.16(+2.55%) |