Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.455 | 6.460 | 6.413 | 6.437 | 73,109 | +0.00(+0.00%) |
May 28, 2002 | 6.427 | 6.455 | 6.418 | 6.437 | 34,089 | +0.00(+0.00%) |
May 27, 2002 | 6.455 | 6.455 | 6.418 | 6.437 | 42,236 | +0.00(+0.00%) |
May 24, 2002 | 6.455 | 6.455 | 6.418 | 6.437 | 42,236 | +0.01(+0.22%) |
May 23, 2002 | 6.427 | 6.437 | 6.413 | 6.423 | 114,273 | -0.02(-0.29%) |
May 22, 2002 | 6.432 | 6.446 | 6.413 | 6.441 | 75,467 | +0.01(+0.15%) |
May 21, 2002 | 6.367 | 6.432 | 6.348 | 6.432 | 177,949 | +0.02(+0.29%) |
May 20, 2002 | 6.390 | 6.427 | 6.376 | 6.413 | 76,539 | +0.00(+0.07%) |
May 17, 2002 | 6.413 | 6.413 | 6.390 | 6.409 | 40,949 | -0.01(-0.22%) |
May 16, 2002 | 6.404 | 6.432 | 6.404 | 6.423 | 30,015 | -0.01(-0.22%) |
May 15, 2002 | 6.432 | 6.455 | 6.423 | 6.437 | 66,034 | +0.00(+0.07%) |
May 14, 2002 | 6.413 | 6.437 | 6.390 | 6.432 | 70,322 | -0.00(-0.07%) |
May 13, 2002 | 6.455 | 6.455 | 6.413 | 6.437 | 3,601,866 | +0.00(+0.00%) |
May 10, 2002 | 6.423 | 6.469 | 6.413 | 6.437 | 89,189 | -0.00(-0.07%) |
May 09, 2002 | 6.385 | 6.441 | 6.385 | 6.441 | 109,556 | +0.04(+0.58%) |
May 08, 2002 | 6.390 | 6.409 | 6.353 | 6.404 | 128,852 | -0.00(-0.07%) |
May 07, 2002 | 6.371 | 6.432 | 6.329 | 6.409 | 147,076 | +0.03(+0.51%) |
May 06, 2002 | 6.413 | 6.413 | 6.367 | 6.376 | 88,545 | -0.03(-0.44%) |
May 03, 2002 | 6.353 | 6.404 | 6.353 | 6.404 | 69,035 | +0.06(+0.96%) |
May 02, 2002 | 6.367 | 6.367 | 6.325 | 6.343 | 113,201 | +0.00(+0.07%) |
May 01, 2002 | 6.362 | 6.367 | 6.320 | 6.339 | 84,472 | -0.01(-0.22%) |
Apr 30, 2002 | 6.343 | 6.390 | 6.334 | 6.353 | 102,696 | +0.00(+0.00%) |
Apr 29, 2002 | 6.357 | 6.376 | 6.315 | 6.353 | 71,822 | +0.03(+0.44%) |
Apr 26, 2002 | 6.329 | 6.353 | 6.320 | 6.325 | 16,937 | -0.00(-0.07%) |
Apr 25, 2002 | 6.376 | 6.399 | 6.315 | 6.329 | 91,118 | -0.06(-0.88%) |
Apr 24, 2002 | 6.385 | 6.404 | 6.353 | 6.385 | 131,210 | +0.02(+0.29%) |
Apr 23, 2002 | 6.367 | 6.390 | 6.334 | 6.367 | 102,696 | +0.00(+0.07%) |
Apr 22, 2002 | 6.343 | 6.362 | 6.320 | 6.362 | 52,098 | +0.03(+0.44%) |
Apr 19, 2002 | 6.371 | 6.371 | 6.315 | 6.334 | 32,588 | -0.04(-0.66%) |
Apr 18, 2002 | 6.390 | 6.395 | 6.376 | 6.376 | 27,657 | -0.00(-0.07%) |
Apr 17, 2002 | 6.381 | 6.395 | 6.376 | 6.381 | 47,596 | +0.00(+0.07%) |
Apr 16, 2002 | 6.385 | 6.390 | 6.367 | 6.376 | 58,315 | -0.00(-0.07%) |
Apr 15, 2002 | 6.325 | 6.395 | 6.325 | 6.381 | 48,882 | -0.00(-0.07%) |
Apr 12, 2002 | 6.376 | 6.385 | 6.353 | 6.385 | 52,098 | +0.04(+0.59%) |
Apr 11, 2002 | 6.329 | 6.376 | 6.320 | 6.348 | 13,635,639 | +0.05(+0.81%) |
Apr 10, 2002 | 6.217 | 6.334 | 6.217 | 6.297 | 143,217 | -0.01(-0.15%) |
Apr 09, 2002 | 6.325 | 6.367 | 6.301 | 6.306 | 97,550 | +0.01(+0.15%) |
Apr 08, 2002 | 6.320 | 6.339 | 6.297 | 6.297 | 43,736 | -0.01(-0.22%) |
Apr 05, 2002 | 6.301 | 6.311 | 6.259 | 6.311 | 71,179 | +0.02(+0.30%) |
Apr 04, 2002 | 6.259 | 6.301 | 6.259 | 6.292 | 52,741 | +0.03(+0.52%) |
Apr 03, 2002 | 6.208 | 6.297 | 6.208 | 6.259 | 140,001 | +0.05(+0.75%) |
Apr 02, 2002 | 6.203 | 6.245 | 6.180 | 6.213 | 96,049 | -0.03(-0.52%) |
Apr 01, 2002 | 6.203 | 6.269 | 6.203 | 6.245 | 121,563 | +0.03(+0.53%) |
Mar 29, 2002 | 6.199 | 6.259 | 6.147 | 6.213 | 88,117 | +0.00(+0.00%) |
Mar 28, 2002 | 6.199 | 6.259 | 6.147 | 6.213 | 88,117 | +0.02(+0.38%) |
Mar 27, 2002 | 6.213 | 6.217 | 6.143 | 6.189 | 138,500 | -0.03(-0.45%) |
Mar 26, 2002 | 6.227 | 6.273 | 6.208 | 6.217 | 127,780 | -0.00(-0.08%) |
Mar 25, 2002 | 6.208 | 6.273 | 6.208 | 6.222 | 65,176 | -0.01(-0.15%) |
Mar 22, 2002 | 6.119 | 6.231 | 6.119 | 6.231 | 102,910 | +0.07(+1.14%) |
Mar 21, 2002 | 6.119 | 6.189 | 6.119 | 6.161 | 241,196 | -0.04(-0.68%) |
Mar 20, 2002 | 6.269 | 6.273 | 6.203 | 6.203 | 124,350 | -0.05(-0.82%) |
Mar 19, 2002 | 6.292 | 6.320 | 6.236 | 6.255 | 218,684 | -0.04(-0.67%) |
Mar 18, 2002 | 6.343 | 6.343 | 6.297 | 6.297 | 84,472 | -0.05(-0.74%) |
Mar 15, 2002 | 6.362 | 6.409 | 6.343 | 6.343 | 157,152 | -0.05(-0.73%) |
Mar 14, 2002 | 6.371 | 6.418 | 6.343 | 6.390 | 91,118 | -0.07(-1.01%) |
Mar 13, 2002 | 6.441 | 6.460 | 6.418 | 6.455 | 88,974 | +0.01(+0.14%) |
Mar 12, 2002 | 6.451 | 6.479 | 6.404 | 6.446 | 94,549 | +0.00(+0.00%) |
Mar 11, 2002 | 6.455 | 6.483 | 6.395 | 6.446 | 130,996 | +0.05(+0.73%) |
Mar 08, 2002 | 6.502 | 6.502 | 6.390 | 6.399 | 128,638 | -0.11(-1.65%) |
Mar 07, 2002 | 6.539 | 6.553 | 6.460 | 6.507 | 150,077 | -0.04(-0.57%) |
Mar 06, 2002 | 6.581 | 6.581 | 6.530 | 6.544 | 89,617 | -0.04(-0.57%) |
Mar 05, 2002 | 6.581 | 6.605 | 6.558 | 6.581 | 83,829 | -0.01(-0.14%) |
Mar 04, 2002 | 6.586 | 6.619 | 6.577 | 6.591 | 94,120 | -0.02(-0.28%) |