Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.341 | 6.500 | 6.010 | 6.350 | 9,900 | -0.10(-1.55%) |
May 28, 2002 | 6.538 | 6.538 | 6.450 | 6.450 | 400 | -0.14(-2.12%) |
May 27, 2002 | 6.700 | 6.740 | 6.450 | 6.590 | 7,000 | +0.00(+0.00%) |
May 24, 2002 | 6.700 | 6.740 | 6.450 | 6.590 | 7,000 | +0.10(+1.54%) |
May 23, 2002 | 6.700 | 6.890 | 6.400 | 6.490 | 4,800 | -0.15(-2.24%) |
May 22, 2002 | 6.510 | 6.639 | 6.400 | 6.639 | 7,200 | +0.14(+2.14%) |
May 21, 2002 | 6.710 | 6.880 | 6.500 | 6.500 | 5,000 | -0.20(-2.99%) |
May 20, 2002 | 6.547 | 6.800 | 6.450 | 6.700 | 13,000 | +0.10(+1.52%) |
May 17, 2002 | 6.600 | 6.652 | 6.510 | 6.600 | 8,100 | +0.08(+1.23%) |
May 16, 2002 | 6.750 | 7.000 | 6.520 | 6.520 | 8,400 | -0.18(-2.69%) |
May 15, 2002 | 6.785 | 6.785 | 6.500 | 6.700 | 5,700 | +0.13(+1.96%) |
May 14, 2002 | 6.600 | 6.600 | 6.550 | 6.571 | 2,200 | -0.23(-3.37%) |
May 13, 2002 | 6.500 | 6.850 | 6.500 | 6.800 | 7,100 | +0.30(+4.62%) |
May 10, 2002 | 6.551 | 6.551 | 6.160 | 6.500 | 6,300 | -0.14(-2.11%) |
May 09, 2002 | 6.565 | 6.640 | 6.550 | 6.640 | 3,400 | -0.06(-0.90%) |
May 08, 2002 | 6.630 | 6.700 | 6.500 | 6.700 | 4,100 | +0.06(+0.92%) |
May 07, 2002 | 6.510 | 6.679 | 6.280 | 6.639 | 11,800 | +0.13(+1.95%) |
May 06, 2002 | 6.510 | 6.512 | 6.510 | 6.512 | 800 | -0.06(-0.89%) |
May 03, 2002 | 6.560 | 6.710 | 6.360 | 6.570 | 5,000 | +0.01(+0.15%) |
May 02, 2002 | 6.785 | 6.785 | 6.560 | 6.560 | 1,800 | -0.33(-4.79%) |
May 01, 2002 | 6.810 | 6.890 | 6.770 | 6.890 | 3,800 | -0.13(-1.85%) |
Apr 30, 2002 | 6.860 | 7.020 | 6.800 | 7.020 | 6,200 | +0.17(+2.48%) |
Apr 29, 2002 | 6.860 | 6.898 | 6.850 | 6.850 | 4,300 | -0.25(-3.52%) |
Apr 26, 2002 | 7.115 | 7.115 | 7.100 | 7.100 | 700 | -0.12(-1.66%) |
Apr 25, 2002 | 7.002 | 7.220 | 7.002 | 7.220 | 4,100 | +0.03(+0.42%) |
Apr 24, 2002 | 7.240 | 7.240 | 7.000 | 7.190 | 7,000 | +0.09(+1.27%) |
Apr 23, 2002 | 7.060 | 7.199 | 7.060 | 7.100 | 1,600 | -0.14(-1.93%) |
Apr 22, 2002 | 7.040 | 7.340 | 7.030 | 7.240 | 6,000 | -0.01(-0.21%) |
Apr 19, 2002 | 7.110 | 7.350 | 7.030 | 7.255 | 2,900 | +0.16(+2.18%) |
Apr 18, 2002 | 6.805 | 7.320 | 6.805 | 7.100 | 15,700 | +0.25(+3.65%) |
Apr 17, 2002 | 6.990 | 6.990 | 6.760 | 6.850 | 5,800 | -0.14(-2.00%) |
Apr 16, 2002 | 6.824 | 7.050 | 6.760 | 6.990 | 21,100 | +0.18(+2.64%) |
Apr 15, 2002 | 6.790 | 6.860 | 6.790 | 6.810 | 3,100 | +0.02(+0.28%) |
Apr 12, 2002 | 6.780 | 6.860 | 6.780 | 6.791 | 2,900 | -0.01(-0.13%) |
Apr 11, 2002 | 6.770 | 6.800 | 6.760 | 6.800 | 8,000 | +0.00(+0.00%) |
Apr 10, 2002 | 6.770 | 6.860 | 6.760 | 6.800 | 5,300 | +0.04(+0.59%) |
Apr 09, 2002 | 6.760 | 6.780 | 6.760 | 6.760 | 1,200 | -0.04(-0.59%) |
Apr 08, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 1,100 | +0.00(+0.00%) |
Apr 05, 2002 | 7.135 | 7.135 | 6.800 | 6.800 | 2,600 | -0.25(-3.55%) |
Apr 04, 2002 | 7.000 | 7.100 | 6.800 | 7.050 | 11,900 | +0.00(+0.00%) |
Apr 03, 2002 | 7.051 | 7.051 | 7.050 | 7.050 | 5,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.150 | 7.150 | 7.050 | 7.050 | 3,000 | -0.05(-0.70%) |
Apr 01, 2002 | 7.000 | 7.140 | 6.900 | 7.100 | 8,500 | +0.11(+1.57%) |
Mar 29, 2002 | 6.750 | 7.000 | 6.750 | 6.990 | 8,900 | +0.00(+0.00%) |
Mar 28, 2002 | 6.750 | 7.000 | 6.750 | 6.990 | 8,900 | +0.13(+1.90%) |
Mar 27, 2002 | 6.760 | 6.950 | 6.750 | 6.860 | 2,500 | +0.11(+1.63%) |
Mar 26, 2002 | 6.800 | 6.950 | 6.750 | 6.750 | 18,400 | +0.00(+0.00%) |
Mar 25, 2002 | 6.810 | 6.980 | 6.750 | 6.750 | 8,700 | +0.00(+0.00%) |
Mar 22, 2002 | 6.800 | 6.800 | 6.750 | 6.750 | 7,500 | +0.00(+0.00%) |
Mar 21, 2002 | 6.750 | 6.939 | 6.700 | 6.750 | 5,800 | +0.00(+0.00%) |
Mar 20, 2002 | 6.710 | 6.950 | 6.710 | 6.750 | 16,200 | +0.03(+0.45%) |
Mar 19, 2002 | 6.570 | 6.720 | 6.550 | 6.720 | 3,500 | +0.09(+1.36%) |
Mar 18, 2002 | 6.590 | 6.640 | 6.550 | 6.630 | 12,300 | +0.04(+0.59%) |
Mar 15, 2002 | 6.560 | 6.870 | 6.560 | 6.591 | 1,400 | -0.32(-4.62%) |
Mar 14, 2002 | 6.739 | 7.250 | 6.500 | 6.910 | 8,400 | +0.07(+1.02%) |
Mar 13, 2002 | 6.800 | 6.840 | 6.600 | 6.840 | 1,400 | +0.00(+0.00%) |
Mar 12, 2002 | 6.750 | 7.010 | 6.750 | 6.840 | 3,800 | -0.16(-2.29%) |
Mar 11, 2002 | 6.610 | 7.060 | 6.610 | 7.000 | 6,500 | +0.02(+0.29%) |
Mar 08, 2002 | 6.990 | 7.000 | 6.700 | 6.980 | 10,100 | -0.02(-0.27%) |
Mar 07, 2002 | 6.500 | 6.999 | 6.500 | 6.999 | 18,800 | +0.60(+9.32%) |
Mar 06, 2002 | 6.490 | 6.600 | 6.320 | 6.402 | 4,400 | +0.20(+3.27%) |
Mar 05, 2002 | 6.160 | 6.490 | 6.160 | 6.200 | 3,800 | -0.10(-1.59%) |
Mar 04, 2002 | 6.000 | 6.390 | 6.000 | 6.300 | 29,400 | +0.30(+5.00%) |