Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.869 | 6.079 | 5.827 | 6.054 | 1,118,718 | +0.15(+2.56%) |
May 28, 2002 | 6.037 | 6.070 | 5.903 | 5.903 | 232,436 | -0.15(-2.44%) |
May 27, 2002 | 6.238 | 6.238 | 6.050 | 6.050 | 121,121 | +0.00(+0.00%) |
May 24, 2002 | 6.238 | 6.238 | 6.050 | 6.050 | 119,531 | -0.19(-3.01%) |
May 23, 2002 | 6.054 | 6.238 | 5.995 | 6.238 | 355,943 | +0.23(+3.77%) |
May 22, 2002 | 5.978 | 6.012 | 5.936 | 6.012 | 160,877 | +0.06(+0.99%) |
May 21, 2002 | 6.003 | 6.037 | 5.936 | 5.953 | 147,890 | -0.01(-0.14%) |
May 20, 2002 | 5.920 | 5.961 | 5.869 | 5.961 | 170,683 | +0.04(+0.71%) |
May 17, 2002 | 5.961 | 5.961 | 5.844 | 5.920 | 248,074 | -0.04(-0.59%) |
May 16, 2002 | 6.171 | 6.171 | 5.936 | 5.955 | 267,156 | -0.22(-3.64%) |
May 15, 2002 | 6.196 | 6.247 | 6.037 | 6.179 | 354,883 | +0.03(+0.41%) |
May 14, 2002 | 5.928 | 6.198 | 5.920 | 6.154 | 508,339 | +0.22(+3.67%) |
May 13, 2002 | 5.961 | 5.993 | 5.871 | 5.936 | 199,837 | -0.10(-1.67%) |
May 10, 2002 | 6.122 | 6.161 | 6.020 | 6.037 | 229,786 | -0.08(-1.37%) |
May 09, 2002 | 6.406 | 6.406 | 6.087 | 6.121 | 545,444 | -0.27(-4.20%) |
May 08, 2002 | 6.305 | 6.532 | 6.305 | 6.389 | 327,319 | +0.05(+0.79%) |
May 07, 2002 | 6.201 | 6.406 | 6.201 | 6.339 | 245,953 | +0.14(+2.22%) |
May 06, 2002 | 6.414 | 6.552 | 6.198 | 6.201 | 259,205 | -0.19(-2.94%) |
May 03, 2002 | 6.154 | 6.443 | 6.154 | 6.389 | 577,779 | +0.23(+3.81%) |
May 02, 2002 | 5.953 | 6.154 | 5.931 | 6.154 | 219,185 | +0.17(+2.80%) |
May 01, 2002 | 6.037 | 6.045 | 5.920 | 5.987 | 198,777 | -0.05(-0.83%) |
Apr 30, 2002 | 6.057 | 6.122 | 6.003 | 6.037 | 448,441 | -0.10(-1.64%) |
Apr 29, 2002 | 6.263 | 6.263 | 6.104 | 6.138 | 100,183 | -0.12(-1.88%) |
Apr 26, 2002 | 6.290 | 6.325 | 6.205 | 6.255 | 69,704 | -0.04(-0.56%) |
Apr 25, 2002 | 6.226 | 6.305 | 6.154 | 6.290 | 89,582 | +0.06(+1.02%) |
Apr 24, 2002 | 6.347 | 6.367 | 6.226 | 6.226 | 137,288 | -0.08(-1.28%) |
Apr 23, 2002 | 6.196 | 6.352 | 6.169 | 6.307 | 530,072 | +0.19(+3.04%) |
Apr 22, 2002 | 6.163 | 6.196 | 6.089 | 6.121 | 106,014 | -0.03(-0.54%) |
Apr 19, 2002 | 6.221 | 6.221 | 6.129 | 6.154 | 118,206 | -0.08(-1.34%) |
Apr 18, 2002 | 6.356 | 6.372 | 6.173 | 6.238 | 1,060,145 | -0.09(-1.43%) |
Apr 17, 2002 | 6.414 | 6.431 | 6.305 | 6.329 | 245,423 | -0.04(-0.68%) |
Apr 16, 2002 | 6.238 | 6.381 | 6.104 | 6.372 | 475,740 | +0.17(+2.70%) |
Apr 15, 2002 | 6.127 | 6.205 | 6.099 | 6.205 | 144,974 | +0.08(+1.23%) |
Apr 12, 2002 | 6.070 | 6.138 | 6.012 | 6.129 | 173,598 | +0.08(+1.25%) |
Apr 11, 2002 | 6.029 | 6.121 | 6.012 | 6.054 | 154,516 | +0.02(+0.28%) |
Apr 10, 2002 | 6.022 | 6.044 | 5.985 | 6.037 | 255,230 | +0.02(+0.28%) |
Apr 09, 2002 | 6.012 | 6.067 | 5.970 | 6.020 | 175,454 | +0.04(+0.59%) |
Apr 08, 2002 | 5.869 | 5.987 | 5.819 | 5.985 | 195,596 | +0.07(+1.10%) |
Apr 05, 2002 | 6.003 | 6.054 | 5.903 | 5.920 | 83,221 | -0.08(-1.26%) |
Apr 04, 2002 | 6.020 | 6.037 | 5.995 | 5.995 | 107,869 | +0.01(+0.20%) |
Apr 03, 2002 | 5.995 | 6.112 | 5.920 | 5.983 | 161,142 | -0.01(-0.20%) |
Apr 02, 2002 | 5.961 | 6.032 | 5.953 | 5.995 | 79,510 | -0.00(-0.06%) |
Apr 01, 2002 | 5.951 | 6.034 | 5.836 | 5.998 | 146,830 | +0.05(+0.76%) |
Mar 29, 2002 | 6.062 | 6.074 | 5.836 | 5.953 | 181,284 | +0.00(+0.00%) |
Mar 28, 2002 | 6.062 | 6.074 | 5.836 | 5.953 | 181,284 | -0.08(-1.39%) |
Mar 27, 2002 | 5.987 | 6.067 | 5.961 | 6.037 | 282,263 | +0.09(+1.55%) |
Mar 26, 2002 | 5.693 | 6.037 | 5.693 | 5.945 | 365,750 | +0.29(+5.19%) |
Mar 25, 2002 | 5.693 | 5.695 | 5.601 | 5.651 | 174,128 | -0.02(-0.30%) |
Mar 22, 2002 | 5.836 | 5.931 | 5.668 | 5.668 | 132,783 | -0.16(-2.73%) |
Mar 21, 2002 | 5.777 | 5.836 | 5.764 | 5.827 | 74,210 | +0.07(+1.16%) |
Mar 20, 2002 | 5.861 | 5.878 | 5.743 | 5.760 | 82,161 | -0.14(-2.41%) |
Mar 19, 2002 | 5.769 | 5.903 | 5.769 | 5.903 | 99,123 | +0.15(+2.62%) |
Mar 18, 2002 | 5.601 | 5.760 | 5.601 | 5.752 | 163,262 | +0.18(+3.31%) |
Mar 15, 2002 | 5.534 | 5.660 | 5.525 | 5.567 | 136,228 | -0.07(-1.19%) |
Mar 14, 2002 | 5.567 | 5.702 | 5.534 | 5.634 | 100,183 | -0.04(-0.74%) |
Mar 13, 2002 | 5.869 | 5.876 | 5.676 | 5.676 | 72,089 | -0.19(-3.28%) |
Mar 12, 2002 | 5.869 | 6.029 | 5.821 | 5.869 | 445,261 | -0.07(-1.24%) |
Mar 11, 2002 | 5.811 | 5.950 | 5.685 | 5.943 | 257,615 | +0.14(+2.43%) |
Mar 08, 2002 | 5.861 | 5.911 | 5.686 | 5.802 | 326,789 | +0.03(+0.44%) |
Mar 07, 2002 | 5.819 | 5.863 | 5.727 | 5.777 | 551,010 | -0.01(-0.14%) |
Mar 06, 2002 | 5.532 | 5.826 | 5.500 | 5.785 | 895,027 | +0.28(+5.15%) |
Mar 05, 2002 | 5.316 | 5.559 | 5.282 | 5.502 | 532,458 | +0.19(+3.50%) |
Mar 04, 2002 | 5.358 | 5.509 | 5.316 | 5.316 | 744,487 | -0.01(-0.16%) |