Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.327 | 6.453 | 6.251 | 6.387 | 306,921 | +0.24(+3.91%) |
May 28, 2002 | 6.255 | 6.289 | 6.090 | 6.147 | 272,025 | -0.10(-1.66%) |
May 27, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 312,737 | +0.00(+0.00%) |
May 24, 2002 | 6.355 | 6.406 | 6.242 | 6.251 | 309,829 | -0.13(-1.99%) |
May 23, 2002 | 6.289 | 6.393 | 6.289 | 6.378 | 400,768 | +0.11(+1.69%) |
May 22, 2002 | 6.092 | 6.313 | 6.090 | 6.272 | 305,599 | +0.16(+2.66%) |
May 21, 2002 | 6.393 | 6.430 | 6.071 | 6.109 | 286,036 | -0.26(-4.10%) |
May 20, 2002 | 6.461 | 6.487 | 6.332 | 6.370 | 216,774 | -0.10(-1.52%) |
May 17, 2002 | 6.538 | 6.639 | 6.459 | 6.468 | 130,593 | -0.06(-0.93%) |
May 16, 2002 | 6.546 | 6.610 | 6.442 | 6.529 | 205,671 | -0.05(-0.80%) |
May 15, 2002 | 6.587 | 6.714 | 6.525 | 6.582 | 299,783 | -0.04(-0.57%) |
May 14, 2002 | 6.648 | 6.752 | 6.514 | 6.620 | 278,370 | +0.00(+0.03%) |
May 13, 2002 | 6.622 | 6.658 | 6.521 | 6.618 | 199,591 | -0.03(-0.43%) |
May 10, 2002 | 6.714 | 6.799 | 6.639 | 6.646 | 222,590 | -0.07(-1.07%) |
May 09, 2002 | 6.722 | 6.809 | 6.703 | 6.718 | 157,822 | -0.09(-1.33%) |
May 08, 2002 | 6.809 | 6.847 | 6.724 | 6.809 | 629,703 | +0.00(+0.06%) |
May 07, 2002 | 6.923 | 6.951 | 6.760 | 6.805 | 498,317 | -0.13(-1.88%) |
May 06, 2002 | 7.151 | 7.187 | 6.841 | 6.936 | 362,700 | -0.16(-2.19%) |
May 03, 2002 | 7.102 | 7.121 | 7.025 | 7.091 | 480,869 | +0.01(+0.11%) |
May 02, 2002 | 6.902 | 7.093 | 6.816 | 7.083 | 300,312 | +0.19(+2.77%) |
May 01, 2002 | 6.735 | 6.896 | 6.671 | 6.892 | 360,321 | +0.12(+1.79%) |
Apr 30, 2002 | 6.724 | 6.771 | 6.690 | 6.771 | 366,930 | +0.07(+1.02%) |
Apr 29, 2002 | 6.686 | 6.714 | 6.590 | 6.703 | 222,590 | -0.00(-0.03%) |
Apr 26, 2002 | 6.745 | 6.771 | 6.678 | 6.705 | 223,912 | -0.04(-0.56%) |
Apr 25, 2002 | 6.716 | 6.764 | 6.667 | 6.743 | 501,489 | +0.02(+0.22%) |
Apr 24, 2002 | 6.754 | 6.786 | 6.697 | 6.728 | 573,395 | -0.04(-0.64%) |
Apr 23, 2002 | 6.818 | 6.835 | 6.748 | 6.771 | 164,960 | +0.02(+0.22%) |
Apr 22, 2002 | 6.677 | 6.818 | 6.660 | 6.756 | 310,886 | +0.07(+1.02%) |
Apr 19, 2002 | 6.618 | 6.695 | 6.574 | 6.688 | 223,119 | +0.07(+1.03%) |
Apr 18, 2002 | 6.705 | 6.705 | 6.506 | 6.620 | 247,969 | -0.00(-0.03%) |
Apr 17, 2002 | 6.641 | 6.714 | 6.582 | 6.622 | 347,103 | +0.00(+0.03%) |
Apr 16, 2002 | 6.633 | 6.680 | 6.571 | 6.620 | 1,894,927 | -0.01(-0.14%) |
Apr 15, 2002 | 6.493 | 6.752 | 6.487 | 6.629 | 1,193,582 | +0.13(+2.07%) |
Apr 12, 2002 | 6.177 | 6.620 | 6.096 | 6.495 | 1,300,119 | +0.32(+5.14%) |
Apr 11, 2002 | 5.712 | 6.204 | 5.710 | 6.177 | 431,963 | +0.47(+8.15%) |
Apr 10, 2002 | 5.591 | 5.718 | 5.589 | 5.712 | 303,484 | +0.09(+1.65%) |
Apr 09, 2002 | 5.544 | 5.644 | 5.542 | 5.619 | 211,751 | +0.06(+1.09%) |
Apr 08, 2002 | 5.532 | 5.561 | 5.511 | 5.559 | 392,837 | +0.03(+0.51%) |
Apr 05, 2002 | 5.559 | 5.572 | 5.515 | 5.530 | 343,138 | -0.03(-0.54%) |
Apr 04, 2002 | 5.525 | 5.587 | 5.523 | 5.561 | 155,178 | +0.04(+0.68%) |
Apr 03, 2002 | 5.513 | 5.557 | 5.513 | 5.523 | 163,638 | +0.01(+0.17%) |
Apr 02, 2002 | 5.487 | 5.534 | 5.476 | 5.513 | 247,704 | +0.03(+0.52%) |
Apr 01, 2002 | 5.525 | 5.525 | 5.481 | 5.485 | 194,832 | -0.05(-0.99%) |
Mar 29, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 311,679 | +0.00(+0.00%) |
Mar 28, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 308,771 | +0.03(+0.58%) |
Mar 27, 2002 | 5.466 | 5.570 | 5.457 | 5.508 | 247,969 | +0.01(+0.24%) |
Mar 26, 2002 | 5.494 | 5.494 | 5.443 | 5.494 | 102,042 | +0.02(+0.31%) |
Mar 25, 2002 | 5.477 | 5.513 | 5.396 | 5.477 | 206,200 | +0.05(+0.98%) |
Mar 22, 2002 | 5.598 | 5.615 | 5.424 | 5.424 | 356,356 | -0.19(-3.43%) |
Mar 21, 2002 | 5.574 | 5.617 | 5.551 | 5.617 | 148,569 | +0.02(+0.44%) |
Mar 20, 2002 | 5.608 | 5.617 | 5.561 | 5.593 | 187,430 | -0.00(-0.07%) |
Mar 19, 2002 | 5.562 | 5.614 | 5.562 | 5.597 | 282,600 | +0.02(+0.37%) |
Mar 18, 2002 | 5.496 | 5.581 | 5.491 | 5.576 | 113,938 | +0.09(+1.62%) |
Mar 15, 2002 | 5.315 | 5.521 | 5.305 | 5.487 | 233,429 | +0.02(+0.35%) |
Mar 14, 2002 | 5.381 | 5.468 | 5.381 | 5.468 | 104,950 | +0.04(+0.73%) |
Mar 13, 2002 | 5.360 | 5.462 | 5.345 | 5.428 | 188,752 | +0.08(+1.49%) |
Mar 12, 2002 | 5.411 | 5.440 | 5.284 | 5.349 | 445,445 | -0.06(-1.19%) |
Mar 11, 2002 | 5.502 | 5.504 | 5.402 | 5.413 | 433,549 | -0.11(-2.05%) |
Mar 08, 2002 | 5.485 | 5.570 | 5.485 | 5.527 | 269,382 | +0.02(+0.45%) |
Mar 07, 2002 | 5.539 | 5.542 | 5.485 | 5.502 | 574,452 | -0.02(-0.38%) |
Mar 06, 2002 | 5.498 | 5.563 | 5.485 | 5.523 | 508,891 | +0.02(+0.31%) |
Mar 05, 2002 | 5.585 | 5.585 | 5.485 | 5.506 | 278,370 | -0.06(-1.09%) |
Mar 04, 2002 | 5.504 | 5.598 | 5.485 | 5.566 | 252,463 | +0.06(+1.13%) |