Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.359 | 6.770 | 6.100 | 6.700 | 150,600 | +0.48(+7.72%) |
May 28, 2002 | 5.870 | 6.300 | 5.820 | 6.220 | 56,300 | +0.17(+2.81%) |
May 27, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 6.090 | 5.800 | 6.050 | 71,000 | +0.18(+3.07%) |
May 23, 2002 | 6.000 | 6.000 | 5.820 | 5.870 | 43,300 | -0.18(-2.98%) |
May 22, 2002 | 5.980 | 6.050 | 5.900 | 6.050 | 48,200 | +0.04(+0.67%) |
May 21, 2002 | 5.901 | 6.100 | 5.850 | 6.010 | 87,400 | +0.05(+0.84%) |
May 20, 2002 | 5.810 | 5.850 | 5.810 | 5.960 | 90,400 | +0.11(+1.88%) |
May 17, 2002 | 6.000 | 6.000 | 5.750 | 5.850 | 58,000 | +0.00(+0.00%) |
May 16, 2002 | 5.690 | 6.050 | 5.690 | 5.850 | 85,900 | -0.05(-0.85%) |
May 15, 2002 | 5.500 | 6.080 | 5.500 | 5.900 | 79,400 | +0.45(+8.26%) |
May 14, 2002 | 5.750 | 5.850 | 5.350 | 5.450 | 83,200 | -0.29(-5.05%) |
May 13, 2002 | 6.100 | 6.100 | 5.250 | 5.740 | 114,600 | -0.06(-1.03%) |
May 10, 2002 | 5.500 | 5.860 | 5.460 | 5.800 | 87,400 | +0.20(+3.57%) |
May 09, 2002 | 5.280 | 5.600 | 5.070 | 5.600 | 79,200 | +0.25(+4.67%) |
May 08, 2002 | 5.270 | 5.550 | 5.190 | 5.350 | 44,000 | +0.18(+3.48%) |
May 07, 2002 | 5.080 | 5.180 | 5.050 | 5.170 | 35,000 | +0.10(+1.97%) |
May 06, 2002 | 5.020 | 5.300 | 5.020 | 5.070 | 64,600 | -0.14(-2.69%) |
May 03, 2002 | 4.900 | 5.300 | 4.900 | 5.210 | 186,800 | +0.29(+5.89%) |
May 02, 2002 | 5.820 | 5.820 | 4.250 | 4.920 | 634,300 | -0.84(-14.58%) |
May 01, 2002 | 6.730 | 6.850 | 5.650 | 5.760 | 293,100 | -0.97(-14.41%) |
Apr 30, 2002 | 6.840 | 7.000 | 6.730 | 6.730 | 223,600 | -0.05(-0.74%) |
Apr 29, 2002 | 6.720 | 6.900 | 6.720 | 6.780 | 71,800 | -0.07(-1.02%) |
Apr 26, 2002 | 6.780 | 6.920 | 6.700 | 6.850 | 137,400 | +0.06(+0.88%) |
Apr 25, 2002 | 6.860 | 6.930 | 6.790 | 6.790 | 104,900 | -0.11(-1.59%) |
Apr 24, 2002 | 7.050 | 7.050 | 6.860 | 6.900 | 115,900 | -0.11(-1.57%) |
Apr 23, 2002 | 6.910 | 7.090 | 6.880 | 7.010 | 162,200 | +0.06(+0.86%) |
Apr 22, 2002 | 6.920 | 7.050 | 6.870 | 6.950 | 62,400 | +0.00(+0.00%) |
Apr 19, 2002 | 6.750 | 7.090 | 6.640 | 6.950 | 100,600 | +0.25(+3.73%) |
Apr 18, 2002 | 6.650 | 6.840 | 6.650 | 6.700 | 87,300 | -0.05(-0.74%) |
Apr 17, 2002 | 6.560 | 6.750 | 6.550 | 6.750 | 33,900 | +0.05(+0.75%) |
Apr 16, 2002 | 6.510 | 6.750 | 6.350 | 6.700 | 69,300 | +0.14(+2.13%) |
Apr 15, 2002 | 6.530 | 6.670 | 6.350 | 6.560 | 51,100 | -0.06(-0.91%) |
Apr 12, 2002 | 6.600 | 6.700 | 6.500 | 6.620 | 42,400 | +0.02(+0.30%) |
Apr 11, 2002 | 6.700 | 6.750 | 6.520 | 6.600 | 49,100 | -0.10(-1.49%) |
Apr 10, 2002 | 6.450 | 6.780 | 6.250 | 6.700 | 84,300 | +0.30(+4.69%) |
Apr 09, 2002 | 6.170 | 6.510 | 5.970 | 6.400 | 124,500 | +0.24(+3.90%) |
Apr 08, 2002 | 6.000 | 6.500 | 5.950 | 6.160 | 104,000 | -0.34(-5.23%) |
Apr 05, 2002 | 6.640 | 6.750 | 6.300 | 6.500 | 103,300 | -0.14(-2.11%) |
Apr 04, 2002 | 6.430 | 6.690 | 6.350 | 6.640 | 141,300 | +0.19(+2.95%) |
Apr 03, 2002 | 6.290 | 6.500 | 6.250 | 6.450 | 71,900 | +0.14(+2.22%) |
Apr 02, 2002 | 6.490 | 6.500 | 6.300 | 6.310 | 29,100 | -0.19(-2.92%) |
Apr 01, 2002 | 6.360 | 6.560 | 6.300 | 6.500 | 209,000 | -0.11(-1.66%) |
Mar 29, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.00(+0.00%) |
Mar 28, 2002 | 6.160 | 6.650 | 6.000 | 6.610 | 172,700 | +0.40(+6.44%) |
Mar 27, 2002 | 6.030 | 6.350 | 6.000 | 6.210 | 433,800 | +0.14(+2.31%) |
Mar 26, 2002 | 5.930 | 6.200 | 5.920 | 6.070 | 69,000 | +0.13(+2.19%) |
Mar 25, 2002 | 6.210 | 6.210 | 5.810 | 5.940 | 76,500 | -0.32(-5.11%) |
Mar 22, 2002 | 6.210 | 6.300 | 6.120 | 6.260 | 41,800 | +0.10(+1.62%) |
Mar 21, 2002 | 6.200 | 6.200 | 6.070 | 6.160 | 69,600 | -0.04(-0.65%) |
Mar 20, 2002 | 6.190 | 6.310 | 6.050 | 6.200 | 73,900 | -0.02(-0.32%) |
Mar 19, 2002 | 6.290 | 6.300 | 5.990 | 6.220 | 59,300 | -0.07(-1.12%) |
Mar 18, 2002 | 6.450 | 6.500 | 6.230 | 6.290 | 91,700 | +0.11(+1.79%) |
Mar 15, 2002 | 5.900 | 6.500 | 5.850 | 6.180 | 233,700 | +0.27(+4.57%) |
Mar 14, 2002 | 5.820 | 5.990 | 5.650 | 5.910 | 180,000 | +0.05(+0.85%) |
Mar 13, 2002 | 6.000 | 6.150 | 5.720 | 5.860 | 88,200 | +0.06(+1.03%) |
Mar 12, 2002 | 5.900 | 6.000 | 5.730 | 5.800 | 136,800 | -0.01(-0.17%) |
Mar 11, 2002 | 5.830 | 5.950 | 5.610 | 5.810 | 163,600 | -0.01(-0.17%) |
Mar 08, 2002 | 5.700 | 5.820 | 5.440 | 5.820 | 175,500 | +0.15(+2.65%) |
Mar 07, 2002 | 5.460 | 5.800 | 5.460 | 5.670 | 66,900 | +0.26(+4.81%) |
Mar 06, 2002 | 5.650 | 5.830 | 5.300 | 5.410 | 115,800 | -0.32(-5.58%) |
Mar 05, 2002 | 5.970 | 6.010 | 5.650 | 5.730 | 160,600 | -0.24(-4.02%) |
Mar 04, 2002 | 6.020 | 6.050 | 5.950 | 5.970 | 89,100 | -0.08(-1.32%) |