Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.620 | 6.625 | 6.548 | 6.560 | 2,231,329 | -0.18(-2.67%) |
May 28, 2002 | 6.781 | 6.781 | 6.709 | 6.739 | 1,284,955 | -0.04(-0.62%) |
May 27, 2002 | 6.807 | 6.841 | 6.718 | 6.781 | 1,543,465 | +0.00(+0.00%) |
May 24, 2002 | 6.807 | 6.841 | 6.718 | 6.781 | 1,543,465 | -0.01(-0.19%) |
May 23, 2002 | 6.751 | 6.809 | 6.745 | 6.794 | 1,462,012 | +0.06(+0.93%) |
May 22, 2002 | 6.600 | 6.735 | 6.600 | 6.732 | 1,594,891 | +0.13(+2.00%) |
May 21, 2002 | 6.526 | 6.628 | 6.519 | 6.600 | 1,462,012 | +0.03(+0.49%) |
May 20, 2002 | 6.432 | 6.606 | 6.429 | 6.568 | 1,544,501 | +0.12(+1.80%) |
May 17, 2002 | 6.512 | 6.512 | 6.287 | 6.452 | 2,697,958 | -0.07(-1.02%) |
May 16, 2002 | 6.649 | 6.654 | 6.447 | 6.519 | 1,766,426 | -0.13(-2.02%) |
May 15, 2002 | 6.731 | 6.735 | 6.648 | 6.654 | 1,254,583 | -0.08(-1.12%) |
May 14, 2002 | 6.686 | 6.745 | 6.664 | 6.729 | 1,410,931 | +0.04(+0.54%) |
May 13, 2002 | 6.623 | 6.694 | 6.557 | 6.693 | 1,533,111 | +0.06(+0.94%) |
May 10, 2002 | 6.649 | 6.720 | 6.554 | 6.631 | 2,426,678 | -0.02(-0.31%) |
May 09, 2002 | 6.707 | 6.742 | 6.628 | 6.651 | 1,842,701 | -0.07(-1.03%) |
May 08, 2002 | 6.664 | 6.736 | 6.590 | 6.720 | 1,476,163 | +0.07(+1.02%) |
May 07, 2002 | 6.693 | 6.707 | 6.649 | 6.652 | 1,325,337 | -0.04(-0.58%) |
May 06, 2002 | 6.707 | 6.735 | 6.664 | 6.691 | 901,160 | +0.00(+0.07%) |
May 03, 2002 | 6.592 | 6.728 | 6.592 | 6.687 | 1,482,375 | +0.02(+0.35%) |
May 02, 2002 | 6.707 | 6.709 | 6.635 | 6.664 | 724,793 | -0.08(-1.18%) |
May 01, 2002 | 6.715 | 6.760 | 6.681 | 6.744 | 1,981,448 | +0.03(+0.43%) |
Apr 30, 2002 | 6.719 | 6.736 | 6.658 | 6.715 | 2,410,112 | +0.08(+1.18%) |
Apr 29, 2002 | 6.576 | 6.657 | 6.521 | 6.636 | 1,314,983 | +0.06(+0.95%) |
Apr 26, 2002 | 6.663 | 6.664 | 6.557 | 6.574 | 1,279,433 | -0.09(-1.35%) |
Apr 25, 2002 | 6.751 | 6.758 | 6.635 | 6.664 | 2,585,443 | -0.11(-1.58%) |
Apr 24, 2002 | 6.780 | 6.845 | 6.748 | 6.771 | 1,839,940 | -0.01(-0.11%) |
Apr 23, 2002 | 6.752 | 6.807 | 6.744 | 6.778 | 1,691,875 | +0.05(+0.69%) |
Apr 22, 2002 | 6.722 | 6.770 | 6.707 | 6.732 | 877,690 | +0.02(+0.30%) |
Apr 19, 2002 | 6.707 | 6.729 | 6.665 | 6.712 | 1,500,323 | +0.00(+0.00%) |
Apr 18, 2002 | 6.620 | 6.809 | 6.620 | 6.712 | 2,657,922 | +0.08(+1.22%) |
Apr 17, 2002 | 6.483 | 6.634 | 6.447 | 6.631 | 2,713,144 | +0.12(+1.89%) |
Apr 16, 2002 | 6.432 | 6.519 | 6.396 | 6.508 | 2,011,820 | +0.10(+1.63%) |
Apr 15, 2002 | 6.465 | 6.465 | 6.396 | 6.403 | 1,173,475 | -0.06(-0.99%) |
Apr 12, 2002 | 6.476 | 6.487 | 6.422 | 6.467 | 2,181,284 | -0.01(-0.13%) |
Apr 11, 2002 | 6.563 | 6.581 | 6.476 | 6.476 | 1,252,512 | -0.10(-1.54%) |
Apr 10, 2002 | 6.437 | 6.583 | 6.428 | 6.577 | 1,236,981 | +0.13(+2.02%) |
Apr 09, 2002 | 6.505 | 6.519 | 6.447 | 6.447 | 878,726 | -0.05(-0.82%) |
Apr 08, 2002 | 6.486 | 6.513 | 6.447 | 6.500 | 1,089,606 | +0.02(+0.25%) |
Apr 05, 2002 | 6.548 | 6.567 | 6.474 | 6.484 | 1,543,120 | -0.05(-0.78%) |
Apr 04, 2002 | 6.534 | 6.590 | 6.490 | 6.535 | 2,172,655 | +0.01(+0.09%) |
Apr 03, 2002 | 6.584 | 6.592 | 6.519 | 6.529 | 1,816,126 | -0.08(-1.16%) |
Apr 02, 2002 | 6.592 | 6.635 | 6.586 | 6.606 | 1,939,341 | +0.04(+0.55%) |
Apr 01, 2002 | 6.599 | 6.599 | 6.557 | 6.570 | 4,154,103 | -0.07(-0.98%) |
Mar 29, 2002 | 6.657 | 6.677 | 6.570 | 6.635 | 1,433,711 | +0.00(+0.00%) |
Mar 28, 2002 | 6.657 | 6.677 | 6.570 | 6.635 | 1,427,843 | +0.01(+0.22%) |
Mar 27, 2002 | 6.584 | 6.657 | 6.577 | 6.620 | 1,800,940 | +0.04(+0.64%) |
Mar 26, 2002 | 6.691 | 6.716 | 6.563 | 6.578 | 2,221,320 | -0.11(-1.69%) |
Mar 25, 2002 | 6.719 | 6.749 | 6.642 | 6.691 | 2,404,589 | -0.03(-0.39%) |
Mar 22, 2002 | 6.606 | 6.780 | 6.592 | 6.718 | 3,060,355 | +0.10(+1.44%) |
Mar 21, 2002 | 6.499 | 6.634 | 6.470 | 6.622 | 1,759,178 | +0.12(+1.89%) |
Mar 20, 2002 | 6.463 | 6.512 | 6.389 | 6.499 | 1,766,426 | +0.03(+0.52%) |
Mar 19, 2002 | 6.445 | 6.512 | 6.438 | 6.465 | 1,020,233 | +0.04(+0.61%) |
Mar 18, 2002 | 6.360 | 6.442 | 6.318 | 6.426 | 1,065,446 | +0.02(+0.29%) |
Mar 15, 2002 | 6.447 | 6.471 | 6.402 | 6.408 | 2,184,735 | +0.02(+0.29%) |
Mar 14, 2002 | 6.347 | 6.403 | 6.347 | 6.389 | 890,460 | +0.04(+0.66%) |
Mar 13, 2002 | 6.357 | 6.373 | 6.334 | 6.347 | 752,059 | -0.01(-0.16%) |
Mar 12, 2002 | 6.389 | 6.416 | 6.350 | 6.357 | 1,161,050 | -0.05(-0.81%) |
Mar 11, 2002 | 6.396 | 6.435 | 6.358 | 6.409 | 1,827,170 | +0.05(+0.77%) |
Mar 08, 2002 | 6.389 | 6.419 | 6.321 | 6.360 | 2,360,066 | -0.01(-0.18%) |
Mar 07, 2002 | 6.381 | 6.408 | 6.345 | 6.371 | 2,799,084 | -0.01(-0.16%) |
Mar 06, 2002 | 6.360 | 6.396 | 6.248 | 6.381 | 2,599,593 | +0.02(+0.34%) |
Mar 05, 2002 | 6.302 | 6.364 | 6.302 | 6.360 | 1,728,460 | +0.04(+0.69%) |
Mar 04, 2002 | 6.169 | 6.319 | 6.151 | 6.316 | 2,485,007 | +0.16(+2.61%) |