Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.296 | 6.296 | 6.089 | 6.094 | 60,956 | +0.00(+0.00%) |
May 28, 2002 | 6.134 | 6.160 | 6.019 | 6.094 | 109,601 | +0.02(+0.25%) |
May 27, 2002 | 6.084 | 6.099 | 6.008 | 6.079 | 130,648 | +0.00(+0.00%) |
May 24, 2002 | 6.084 | 6.099 | 6.008 | 6.079 | 130,648 | +0.05(+0.84%) |
May 23, 2002 | 5.918 | 6.039 | 5.908 | 6.029 | 401,872 | +0.05(+0.84%) |
May 22, 2002 | 6.099 | 6.139 | 5.918 | 5.978 | 785,280 | -0.12(-1.90%) |
May 21, 2002 | 6.205 | 6.205 | 6.074 | 6.094 | 827,771 | -0.01(-0.16%) |
May 20, 2002 | 6.195 | 6.195 | 6.094 | 6.104 | 989,195 | +0.00(+0.00%) |
May 17, 2002 | 6.144 | 6.144 | 6.049 | 6.104 | 1,245,925 | -0.03(-0.49%) |
May 16, 2002 | 5.943 | 6.205 | 5.943 | 6.134 | 1,046,775 | +0.22(+3.66%) |
May 15, 2002 | 5.777 | 5.993 | 5.777 | 5.918 | 850,406 | +0.06(+0.95%) |
May 14, 2002 | 5.792 | 5.948 | 5.792 | 5.862 | 606,979 | +0.10(+1.66%) |
May 13, 2002 | 5.842 | 5.943 | 5.747 | 5.767 | 1,370,418 | -0.13(-2.22%) |
May 10, 2002 | 5.812 | 5.943 | 5.812 | 5.898 | 1,253,470 | -0.07(-1.18%) |
May 09, 2002 | 6.245 | 6.245 | 5.842 | 5.968 | 168,969 | -0.32(-5.12%) |
May 08, 2002 | 6.149 | 6.296 | 6.144 | 6.290 | 140,179 | +0.21(+3.39%) |
May 07, 2002 | 6.290 | 6.290 | 6.019 | 6.084 | 1,020,765 | -0.01(-0.17%) |
May 06, 2002 | 6.054 | 6.119 | 6.044 | 6.094 | 102,870,744 | -0.13(-2.10%) |
May 03, 2002 | 6.341 | 6.346 | 6.044 | 6.225 | 20,113,504 | -0.10(-1.51%) |
May 02, 2002 | 6.522 | 6.547 | 6.260 | 6.321 | 2,690,404 | -0.26(-3.91%) |
May 01, 2002 | 6.673 | 6.673 | 6.497 | 6.578 | 1,146,847 | +0.01(+0.08%) |
Apr 30, 2002 | 6.532 | 6.693 | 6.532 | 6.573 | 1,924,582 | +0.05(+0.77%) |
Apr 29, 2002 | 6.522 | 6.603 | 6.522 | 6.522 | 1,507,619 | -0.03(-0.38%) |
Apr 26, 2002 | 6.724 | 6.724 | 6.477 | 6.547 | 3,035,888 | -0.12(-1.81%) |
Apr 25, 2002 | 6.598 | 6.673 | 6.598 | 6.668 | 3,518,572 | -0.08(-1.19%) |
Apr 24, 2002 | 6.799 | 6.799 | 6.678 | 6.749 | 1,026,523 | +0.03(+0.45%) |
Apr 23, 2002 | 6.709 | 6.769 | 6.613 | 6.719 | 2,124,923 | +0.04(+0.60%) |
Apr 22, 2002 | 6.804 | 6.804 | 6.547 | 6.678 | 1,589,225 | -0.12(-1.78%) |
Apr 19, 2002 | 6.975 | 6.975 | 6.774 | 6.799 | 133,626 | -0.07(-1.03%) |
Apr 18, 2002 | 6.865 | 6.870 | 6.789 | 6.870 | 1,792,941 | -0.04(-0.51%) |
Apr 17, 2002 | 7.001 | 7.001 | 6.895 | 6.905 | 1,792,544 | +0.01(+0.07%) |
Apr 16, 2002 | 6.814 | 6.945 | 6.814 | 6.900 | 3,300,957 | +0.05(+0.66%) |
Apr 15, 2002 | 6.975 | 6.975 | 6.749 | 6.855 | 4,234,558 | -0.07(-1.02%) |
Apr 12, 2002 | 6.940 | 6.945 | 6.749 | 6.925 | 611,347 | +0.13(+1.93%) |
Apr 11, 2002 | 6.895 | 6.965 | 6.719 | 6.794 | 242,632 | -0.10(-1.46%) |
Apr 10, 2002 | 6.839 | 6.905 | 6.734 | 6.895 | 819,630 | +0.11(+1.56%) |
Apr 09, 2002 | 6.774 | 6.819 | 6.698 | 6.789 | 598,044 | +0.08(+1.20%) |
Apr 08, 2002 | 6.824 | 6.829 | 6.688 | 6.709 | 1,497,294 | -0.04(-0.60%) |
Apr 05, 2002 | 6.834 | 6.895 | 6.749 | 6.749 | 956,831 | +0.00(+0.00%) |
Apr 04, 2002 | 6.623 | 6.769 | 6.623 | 6.749 | 2,011,151 | +0.16(+2.37%) |
Apr 03, 2002 | 6.754 | 6.754 | 6.593 | 6.593 | 1,088,075 | -0.17(-2.53%) |
Apr 02, 2002 | 6.975 | 6.975 | 6.764 | 6.764 | 932,607 | -0.19(-2.68%) |
Apr 01, 2002 | 6.573 | 6.950 | 6.547 | 6.950 | 3,231,066 | +0.29(+4.31%) |
Mar 29, 2002 | 6.724 | 6.749 | 6.643 | 6.663 | 1,520,128 | +0.00(+0.00%) |
Mar 28, 2002 | 6.724 | 6.749 | 6.643 | 6.663 | 1,520,128 | -0.13(-1.85%) |
Mar 27, 2002 | 6.552 | 6.789 | 6.527 | 6.789 | 501,348 | +0.24(+3.69%) |
Mar 26, 2002 | 6.437 | 6.603 | 6.437 | 6.547 | 1,422,439 | +0.20(+3.09%) |
Mar 25, 2002 | 6.522 | 6.532 | 6.321 | 6.351 | 199,546 | -0.11(-1.64%) |
Mar 22, 2002 | 6.573 | 6.603 | 6.452 | 6.457 | 465,013 | -0.20(-2.95%) |
Mar 21, 2002 | 6.714 | 6.714 | 6.628 | 6.653 | 1,542,167 | -0.05(-0.75%) |
Mar 20, 2002 | 6.885 | 6.885 | 6.648 | 6.703 | 2,468,620 | -0.15(-2.13%) |
Mar 19, 2002 | 6.895 | 6.900 | 6.799 | 6.850 | 977,083 | -0.09(-1.31%) |
Mar 18, 2002 | 7.127 | 7.127 | 6.880 | 6.940 | 1,356,321 | +0.05(+0.73%) |
Mar 15, 2002 | 6.824 | 6.920 | 6.774 | 6.890 | 468,587 | +0.04(+0.59%) |
Mar 14, 2002 | 6.850 | 6.865 | 6.794 | 6.850 | 639,740 | +0.05(+0.74%) |
Mar 13, 2002 | 6.900 | 6.900 | 6.784 | 6.799 | 587,917 | -0.03(-0.44%) |
Mar 12, 2002 | 6.547 | 6.829 | 6.547 | 6.829 | 1,959,329 | +0.29(+4.47%) |
Mar 11, 2002 | 6.648 | 6.648 | 6.477 | 6.537 | 482,882 | -0.06(-0.92%) |
Mar 08, 2002 | 6.613 | 6.648 | 6.527 | 6.598 | 22,893,258 | +0.06(+0.92%) |
Mar 07, 2002 | 6.628 | 6.643 | 6.426 | 6.537 | 2,032,000 | +0.02(+0.23%) |
Mar 06, 2002 | 6.623 | 6.623 | 6.452 | 6.522 | 2,043,913 | -0.28(-4.07%) |
Mar 05, 2002 | 7.177 | 7.177 | 6.703 | 6.799 | 414,381 | -0.25(-3.57%) |
Mar 04, 2002 | 7.006 | 7.051 | 6.799 | 7.051 | 1,783,609 | +0.03(+0.43%) |