Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.612 | 6.661 | 6.584 | 6.584 | 25,681 | +0.09(+1.33%) |
May 28, 2002 | 6.475 | 6.532 | 6.475 | 6.497 | 158,596 | +0.02(+0.34%) |
May 27, 2002 | 6.465 | 6.500 | 6.465 | 6.475 | 29,286 | +0.00(+0.00%) |
May 24, 2002 | 6.465 | 6.500 | 6.465 | 6.475 | 29,286 | +0.00(+0.07%) |
May 23, 2002 | 6.465 | 6.514 | 6.465 | 6.471 | 18,022 | -0.01(-0.17%) |
May 22, 2002 | 6.465 | 6.489 | 6.464 | 6.482 | 41,901 | +0.02(+0.26%) |
May 21, 2002 | 6.480 | 6.541 | 6.464 | 6.465 | 31,989 | -0.01(-0.17%) |
May 20, 2002 | 6.545 | 6.545 | 6.464 | 6.476 | 24,780 | -0.08(-1.15%) |
May 17, 2002 | 6.579 | 6.579 | 6.392 | 6.552 | 262,675 | -0.03(-0.40%) |
May 16, 2002 | 6.400 | 6.603 | 6.400 | 6.579 | 30,637 | -0.07(-1.12%) |
May 15, 2002 | 6.416 | 6.653 | 6.416 | 6.653 | 53,616 | +0.04(+0.65%) |
May 14, 2002 | 6.464 | 6.653 | 6.416 | 6.610 | 42,803 | +0.15(+2.25%) |
May 13, 2002 | 6.501 | 6.502 | 6.436 | 6.464 | 18,022 | -0.05(-0.72%) |
May 10, 2002 | 6.537 | 6.652 | 6.401 | 6.511 | 58,572 | -0.09(-1.40%) |
May 09, 2002 | 6.644 | 6.652 | 6.540 | 6.603 | 50,011 | -0.03(-0.41%) |
May 08, 2002 | 6.603 | 6.653 | 6.569 | 6.631 | 141,475 | +0.05(+0.78%) |
May 07, 2002 | 6.577 | 6.612 | 6.577 | 6.580 | 83,803 | -0.03(-0.49%) |
May 06, 2002 | 6.607 | 6.650 | 6.553 | 6.612 | 73,441 | +0.04(+0.56%) |
May 03, 2002 | 6.474 | 6.631 | 6.474 | 6.575 | 122,551 | +0.13(+2.05%) |
May 02, 2002 | 6.250 | 6.540 | 6.250 | 6.443 | 151,387 | +0.15(+2.31%) |
May 01, 2002 | 6.270 | 6.331 | 6.267 | 6.298 | 56,770 | +0.03(+0.48%) |
Apr 30, 2002 | 6.080 | 6.268 | 6.076 | 6.268 | 135,167 | +0.19(+3.08%) |
Apr 29, 2002 | 6.061 | 6.098 | 6.061 | 6.080 | 9,011 | +0.02(+0.33%) |
Apr 26, 2002 | 6.054 | 6.098 | 6.054 | 6.060 | 5,406 | -0.04(-0.71%) |
Apr 25, 2002 | 5.993 | 6.043 | 5.993 | 6.104 | 29,286 | +0.08(+1.40%) |
Apr 24, 2002 | 5.970 | 6.019 | 5.970 | 6.019 | 20,275 | +0.02(+0.35%) |
Apr 23, 2002 | 6.010 | 6.047 | 5.940 | 5.998 | 53,616 | -0.02(-0.26%) |
Apr 22, 2002 | 5.975 | 6.020 | 5.975 | 6.014 | 44,605 | -0.02(-0.26%) |
Apr 19, 2002 | 6.024 | 6.048 | 5.965 | 6.029 | 21,626 | +0.10(+1.65%) |
Apr 18, 2002 | 6.048 | 6.048 | 5.932 | 5.932 | 8,560 | -0.11(-1.78%) |
Apr 17, 2002 | 6.048 | 6.048 | 5.975 | 6.039 | 22,978 | -0.01(-0.15%) |
Apr 16, 2002 | 5.966 | 6.048 | 5.855 | 6.048 | 46,858 | +0.07(+1.11%) |
Apr 15, 2002 | 6.026 | 6.064 | 5.970 | 5.981 | 27,033 | -0.03(-0.44%) |
Apr 12, 2002 | 5.965 | 6.048 | 5.965 | 6.008 | 50,011 | +0.02(+0.25%) |
Apr 11, 2002 | 6.054 | 6.081 | 5.978 | 5.993 | 17,571 | -0.06(-0.98%) |
Apr 10, 2002 | 5.960 | 6.052 | 5.943 | 6.052 | 14,417 | +0.09(+1.54%) |
Apr 09, 2002 | 5.948 | 6.015 | 5.912 | 5.960 | 54,517 | +0.04(+0.66%) |
Apr 08, 2002 | 5.965 | 5.965 | 5.912 | 5.922 | 8,560 | +0.00(+0.04%) |
Apr 05, 2002 | 5.926 | 5.991 | 5.919 | 5.919 | 2,703 | -0.04(-0.67%) |
Apr 04, 2002 | 6.015 | 6.015 | 5.919 | 5.959 | 27,033 | -0.05(-0.87%) |
Apr 03, 2002 | 5.965 | 6.048 | 5.965 | 6.011 | 10,813 | +0.06(+0.97%) |
Apr 02, 2002 | 5.956 | 5.956 | 5.913 | 5.954 | 22,077 | +0.02(+0.32%) |
Apr 01, 2002 | 5.948 | 5.987 | 5.935 | 5.935 | 20,275 | -0.02(-0.41%) |
Mar 29, 2002 | 5.965 | 5.965 | 5.921 | 5.959 | 10,813 | +0.00(+0.00%) |
Mar 28, 2002 | 5.965 | 5.965 | 5.921 | 5.959 | 10,813 | -0.06(-1.01%) |
Mar 27, 2002 | 5.993 | 6.020 | 5.989 | 6.020 | 26,582 | +0.03(+0.46%) |
Mar 26, 2002 | 5.882 | 5.993 | 5.882 | 5.993 | 41,451 | +0.11(+1.79%) |
Mar 25, 2002 | 5.926 | 5.933 | 5.887 | 5.887 | 50,462 | -0.04(-0.66%) |
Mar 22, 2002 | 5.969 | 5.969 | 5.882 | 5.926 | 27,484 | -0.03(-0.47%) |
Mar 21, 2002 | 5.929 | 6.004 | 5.852 | 5.954 | 88,309 | +0.02(+0.41%) |
Mar 20, 2002 | 5.915 | 5.932 | 5.887 | 5.929 | 44,605 | -0.01(-0.22%) |
Mar 19, 2002 | 5.855 | 5.965 | 5.838 | 5.943 | 72,539 | +0.06(+1.04%) |
Mar 18, 2002 | 5.932 | 5.932 | 5.799 | 5.882 | 26,582 | -0.02(-0.36%) |
Mar 15, 2002 | 5.839 | 5.926 | 5.793 | 5.903 | 63,979 | +0.01(+0.17%) |
Mar 14, 2002 | 5.832 | 5.893 | 5.772 | 5.893 | 81,551 | +0.07(+1.12%) |
Mar 13, 2002 | 5.743 | 5.837 | 5.718 | 5.827 | 43,253 | +0.10(+1.66%) |
Mar 12, 2002 | 5.697 | 5.732 | 5.696 | 5.732 | 41,000 | +0.04(+0.76%) |
Mar 11, 2002 | 5.650 | 5.696 | 5.649 | 5.689 | 56,770 | -0.02(-0.31%) |
Mar 08, 2002 | 5.765 | 5.765 | 5.633 | 5.706 | 59,473 | -0.06(-1.12%) |
Mar 07, 2002 | 5.551 | 5.882 | 5.551 | 5.771 | 98,221 | +0.22(+4.00%) |
Mar 06, 2002 | 5.549 | 5.592 | 5.500 | 5.549 | 59,924 | +0.03(+0.58%) |
Mar 05, 2002 | 5.538 | 5.554 | 5.469 | 5.516 | 32,890 | -0.02(-0.38%) |
Mar 04, 2002 | 5.521 | 5.543 | 5.493 | 5.538 | 29,736 | +0.03(+0.50%) |