Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.152 | 6.230 | 6.130 | 6.135 | 838,516 | +0.04(+0.71%) |
May 28, 2002 | 6.164 | 6.204 | 6.039 | 6.092 | 646,074 | -0.12(-1.95%) |
May 27, 2002 | 6.246 | 6.282 | 6.202 | 6.213 | 395,651 | +0.00(+0.00%) |
May 24, 2002 | 6.246 | 6.282 | 6.202 | 6.213 | 387,092 | -0.04(-0.58%) |
May 23, 2002 | 6.157 | 6.255 | 6.068 | 6.250 | 935,151 | +0.05(+0.88%) |
May 22, 2002 | 6.105 | 6.197 | 6.105 | 6.195 | 595,824 | +0.07(+1.06%) |
May 21, 2002 | 6.157 | 6.202 | 6.030 | 6.130 | 487,040 | -0.03(-0.44%) |
May 20, 2002 | 6.201 | 6.246 | 6.157 | 6.157 | 562,968 | -0.09(-1.42%) |
May 17, 2002 | 6.148 | 6.246 | 6.112 | 6.246 | 513,270 | +0.15(+2.50%) |
May 16, 2002 | 6.244 | 6.248 | 6.092 | 6.094 | 501,674 | -0.14(-2.18%) |
May 15, 2002 | 6.168 | 6.257 | 6.139 | 6.230 | 547,230 | +0.03(+0.47%) |
May 14, 2002 | 6.067 | 6.273 | 6.066 | 6.201 | 929,629 | +0.13(+2.21%) |
May 13, 2002 | 5.905 | 6.110 | 5.891 | 6.067 | 850,664 | +0.18(+3.11%) |
May 10, 2002 | 5.858 | 5.938 | 5.782 | 5.884 | 400,897 | +0.02(+0.43%) |
May 09, 2002 | 5.969 | 5.987 | 5.849 | 5.859 | 697,152 | -0.12(-1.97%) |
May 08, 2002 | 5.982 | 6.039 | 5.891 | 5.976 | 850,112 | -0.01(-0.09%) |
May 07, 2002 | 5.996 | 6.067 | 5.958 | 5.982 | 574,564 | -0.01(-0.21%) |
May 06, 2002 | 6.003 | 6.021 | 5.922 | 5.994 | 748,231 | +0.02(+0.33%) |
May 03, 2002 | 5.867 | 6.023 | 5.844 | 5.974 | 1,142,502 | +0.08(+1.32%) |
May 02, 2002 | 5.884 | 5.900 | 5.813 | 5.896 | 730,008 | +0.05(+0.77%) |
May 01, 2002 | 5.703 | 5.886 | 5.677 | 5.851 | 1,169,836 | +0.15(+2.67%) |
Apr 30, 2002 | 5.775 | 5.813 | 5.639 | 5.699 | 1,846,281 | -0.05(-0.88%) |
Apr 29, 2002 | 5.797 | 5.822 | 5.740 | 5.750 | 871,924 | -0.07(-1.24%) |
Apr 26, 2002 | 5.902 | 5.907 | 5.786 | 5.822 | 802,899 | -0.06(-0.96%) |
Apr 25, 2002 | 5.829 | 5.904 | 5.786 | 5.878 | 1,031,786 | +0.04(+0.68%) |
Apr 24, 2002 | 6.166 | 6.237 | 5.770 | 5.838 | 2,154,133 | -0.31(-5.01%) |
Apr 23, 2002 | 6.146 | 6.163 | 6.067 | 6.146 | 717,860 | +0.04(+0.59%) |
Apr 22, 2002 | 6.230 | 6.257 | 6.012 | 6.110 | 731,665 | -0.13(-2.06%) |
Apr 19, 2002 | 6.242 | 6.248 | 6.164 | 6.239 | 425,746 | +0.03(+0.41%) |
Apr 18, 2002 | 6.277 | 6.293 | 6.137 | 6.213 | 901,467 | -0.07(-1.04%) |
Apr 17, 2002 | 6.346 | 6.356 | 6.257 | 6.279 | 459,982 | -0.07(-1.03%) |
Apr 16, 2002 | 6.222 | 6.355 | 6.221 | 6.344 | 1,077,342 | +0.12(+1.98%) |
Apr 15, 2002 | 6.322 | 6.347 | 6.215 | 6.221 | 836,859 | -0.10(-1.63%) |
Apr 12, 2002 | 6.221 | 6.351 | 6.215 | 6.324 | 982,640 | +0.11(+1.69%) |
Apr 11, 2002 | 6.329 | 6.329 | 6.163 | 6.219 | 976,290 | -0.10(-1.60%) |
Apr 10, 2002 | 6.085 | 6.365 | 6.049 | 6.320 | 1,391,821 | +0.26(+4.21%) |
Apr 09, 2002 | 5.974 | 6.088 | 5.942 | 6.065 | 1,368,628 | +0.12(+1.95%) |
Apr 08, 2002 | 5.994 | 5.997 | 5.875 | 5.949 | 2,018,568 | -0.08(-1.38%) |
Apr 05, 2002 | 5.967 | 6.061 | 5.947 | 6.032 | 1,167,903 | +0.06(+0.97%) |
Apr 04, 2002 | 5.840 | 5.976 | 5.813 | 5.974 | 469,646 | +0.12(+2.04%) |
Apr 03, 2002 | 5.951 | 5.951 | 5.840 | 5.855 | 398,964 | -0.11(-1.88%) |
Apr 02, 2002 | 6.003 | 6.067 | 5.953 | 5.967 | 779,154 | -0.09(-1.55%) |
Apr 01, 2002 | 6.020 | 6.121 | 5.998 | 6.061 | 761,760 | -0.02(-0.39%) |
Mar 29, 2002 | 6.090 | 6.126 | 6.067 | 6.085 | 1,037,860 | +0.00(+0.00%) |
Mar 28, 2002 | 6.090 | 6.126 | 6.067 | 6.085 | 1,037,860 | +0.02(+0.30%) |
Mar 27, 2002 | 5.931 | 6.097 | 5.925 | 6.067 | 2,042,865 | +0.10(+1.70%) |
Mar 26, 2002 | 5.896 | 5.976 | 5.829 | 5.965 | 736,635 | +0.03(+0.49%) |
Mar 25, 2002 | 5.867 | 5.952 | 5.813 | 5.936 | 1,023,227 | +0.06(+1.08%) |
Mar 22, 2002 | 5.686 | 5.936 | 5.686 | 5.873 | 1,320,311 | +0.17(+2.92%) |
Mar 21, 2002 | 5.795 | 5.797 | 5.587 | 5.706 | 621,225 | -0.09(-1.53%) |
Mar 20, 2002 | 5.714 | 5.795 | 5.686 | 5.795 | 793,788 | +0.07(+1.14%) |
Mar 19, 2002 | 5.719 | 5.809 | 5.636 | 5.730 | 869,715 | +0.04(+0.73%) |
Mar 18, 2002 | 5.674 | 5.704 | 5.643 | 5.688 | 606,039 | +0.00(+0.03%) |
Mar 15, 2002 | 5.677 | 5.692 | 5.630 | 5.686 | 637,791 | +0.06(+1.13%) |
Mar 14, 2002 | 5.612 | 5.641 | 5.578 | 5.623 | 1,065,746 | +0.02(+0.29%) |
Mar 13, 2002 | 5.543 | 5.632 | 5.541 | 5.607 | 566,557 | +0.07(+1.18%) |
Mar 12, 2002 | 5.594 | 5.596 | 5.541 | 5.541 | 319,171 | -0.07(-1.24%) |
Mar 11, 2002 | 5.674 | 5.695 | 5.569 | 5.611 | 508,024 | -0.03(-0.56%) |
Mar 08, 2002 | 5.580 | 5.704 | 5.574 | 5.643 | 1,770,078 | +0.09(+1.66%) |
Mar 07, 2002 | 5.587 | 5.614 | 5.523 | 5.551 | 680,586 | -0.00(-0.07%) |
Mar 06, 2002 | 5.509 | 5.587 | 5.487 | 5.554 | 643,037 | +0.05(+0.85%) |
Mar 05, 2002 | 5.491 | 5.576 | 5.455 | 5.507 | 1,212,355 | +0.01(+0.26%) |
Mar 04, 2002 | 5.368 | 5.493 | 5.368 | 5.493 | 1,222,295 | +0.12(+2.29%) |