Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.095 | 6.151 | 6.095 | 6.095 | 19,129 | -0.21(-3.30%) |
May 28, 2002 | 6.331 | 6.367 | 6.303 | 6.303 | 14,076 | +0.03(+0.44%) |
May 27, 2002 | 6.303 | 6.303 | 6.262 | 6.275 | 12,632 | +0.00(+0.00%) |
May 24, 2002 | 6.303 | 6.303 | 6.262 | 6.275 | 12,632 | +0.01(+0.22%) |
May 23, 2002 | 6.303 | 6.303 | 6.262 | 6.262 | 12,632 | -0.04(-0.66%) |
May 22, 2002 | 6.234 | 6.367 | 6.234 | 6.303 | 51,612 | +0.14(+2.25%) |
May 21, 2002 | 6.095 | 6.165 | 6.095 | 6.165 | 20,212 | +0.21(+3.49%) |
May 20, 2002 | 5.957 | 6.123 | 5.957 | 5.957 | 53,417 | +0.00(+0.00%) |
May 17, 2002 | 5.901 | 5.957 | 5.888 | 5.957 | 20,572 | +0.04(+0.70%) |
May 16, 2002 | 5.985 | 6.026 | 5.915 | 5.915 | 9,745 | -0.11(-1.84%) |
May 15, 2002 | 6.026 | 6.178 | 6.026 | 6.026 | 25,626 | -0.12(-2.03%) |
May 14, 2002 | 6.026 | 6.151 | 6.026 | 6.151 | 5,413 | +0.06(+0.91%) |
May 13, 2002 | 6.095 | 6.095 | 6.068 | 6.095 | 1,804 | +0.00(+0.00%) |
May 10, 2002 | 6.095 | 6.095 | 6.095 | 6.095 | 3,609 | -0.04(-0.68%) |
May 09, 2002 | 6.095 | 6.137 | 6.095 | 6.137 | 3,609 | +0.04(+0.68%) |
May 08, 2002 | 6.095 | 6.095 | 6.095 | 6.095 | 2,887 | -0.00(-0.05%) |
May 07, 2002 | 6.137 | 6.137 | 6.098 | 6.098 | 5,413 | -0.04(-0.63%) |
May 06, 2002 | 6.129 | 6.137 | 6.129 | 6.137 | 4,692 | -0.01(-0.23%) |
May 03, 2002 | 6.165 | 6.165 | 6.137 | 6.151 | 5,774 | +0.01(+0.23%) |
May 02, 2002 | 6.178 | 6.178 | 6.137 | 6.137 | 3,609 | -0.04(-0.67%) |
May 01, 2002 | 6.151 | 6.178 | 6.151 | 6.178 | 2,165 | +0.01(+0.18%) |
Apr 30, 2002 | 6.206 | 6.206 | 6.167 | 6.167 | 16,963 | -0.07(-1.07%) |
Apr 29, 2002 | 6.289 | 6.289 | 6.234 | 6.234 | 6,857 | -0.10(-1.53%) |
Apr 26, 2002 | 6.331 | 6.331 | 6.303 | 6.331 | 21,294 | +0.00(+0.00%) |
Apr 25, 2002 | 6.331 | 6.331 | 6.331 | 6.331 | 1,443 | +0.03(+0.44%) |
Apr 24, 2002 | 6.303 | 6.331 | 6.303 | 6.303 | 12,271 | -0.03(-0.44%) |
Apr 23, 2002 | 6.331 | 6.331 | 6.306 | 6.331 | 5,774 | +0.02(+0.40%) |
Apr 22, 2002 | 6.317 | 6.317 | 6.306 | 6.306 | 4,331 | -0.07(-1.04%) |
Apr 19, 2002 | 6.303 | 6.442 | 6.303 | 6.372 | 8,662 | +0.02(+0.26%) |
Apr 18, 2002 | 6.372 | 6.372 | 6.303 | 6.356 | 23,460 | -0.02(-0.26%) |
Apr 17, 2002 | 6.372 | 6.372 | 6.372 | 6.372 | 360 | -0.07(-1.08%) |
Apr 16, 2002 | 6.442 | 6.442 | 6.442 | 6.442 | 3,248 | -0.07(-1.06%) |
Apr 15, 2002 | 6.594 | 6.594 | 6.511 | 6.511 | 74,351 | -0.06(-0.84%) |
Apr 12, 2002 | 6.522 | 6.566 | 6.522 | 6.566 | 3,609 | +0.03(+0.42%) |
Apr 11, 2002 | 6.539 | 6.539 | 6.511 | 6.539 | 19,490 | +0.03(+0.43%) |
Apr 10, 2002 | 6.511 | 6.511 | 6.511 | 6.511 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 6.539 | 6.539 | 6.511 | 6.511 | 12,271 | -0.06(-0.84%) |
Apr 08, 2002 | 6.566 | 6.566 | 6.566 | 6.566 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 6.566 | 6.566 | 6.566 | 6.566 | 1,804 | -0.04(-0.59%) |
Apr 04, 2002 | 6.580 | 6.605 | 6.580 | 6.605 | 3,609 | +0.07(+1.02%) |
Apr 03, 2002 | 6.539 | 6.539 | 6.539 | 6.539 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 6.539 | 6.539 | 6.539 | 6.539 | 1,443 | +0.01(+0.21%) |
Apr 01, 2002 | 6.553 | 6.553 | 6.525 | 6.525 | 3,609 | +0.01(+0.21%) |
Mar 29, 2002 | 6.580 | 6.580 | 6.511 | 6.511 | 12,271 | +0.00(+0.00%) |
Mar 28, 2002 | 6.580 | 6.580 | 6.511 | 6.511 | 12,271 | -0.03(-0.42%) |
Mar 27, 2002 | 6.511 | 6.539 | 6.511 | 6.539 | 16,963 | +0.03(+0.43%) |
Mar 26, 2002 | 6.594 | 6.594 | 6.511 | 6.511 | 16,602 | -0.11(-1.67%) |
Mar 25, 2002 | 6.677 | 6.677 | 6.622 | 6.622 | 4,331 | -0.04(-0.62%) |
Mar 22, 2002 | 6.594 | 6.663 | 6.594 | 6.663 | 3,609 | +0.00(+0.00%) |
Mar 21, 2002 | 6.649 | 6.719 | 6.649 | 6.663 | 15,880 | +0.01(+0.21%) |
Mar 20, 2002 | 6.649 | 6.649 | 6.649 | 6.649 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 6.649 | 6.649 | 6.649 | 6.649 | 3,609 | -0.04(-0.62%) |
Mar 18, 2002 | 6.691 | 6.691 | 6.691 | 6.691 | 721 | -0.04(-0.62%) |
Mar 15, 2002 | 6.733 | 6.733 | 6.733 | 6.733 | 721 | -0.03(-0.41%) |
Mar 14, 2002 | 6.760 | 6.760 | 6.760 | 6.760 | 360 | +0.04(+0.62%) |
Mar 13, 2002 | 6.705 | 6.719 | 6.705 | 6.719 | 1,443 | +0.01(+0.21%) |
Mar 12, 2002 | 6.677 | 6.705 | 6.677 | 6.705 | 4,692 | +0.03(+0.41%) |
Mar 11, 2002 | 6.686 | 6.686 | 6.677 | 6.677 | 3,248 | +0.00(+0.00%) |
Mar 08, 2002 | 6.691 | 6.691 | 6.677 | 6.677 | 216,557 | -0.01(-0.21%) |
Mar 07, 2002 | 6.677 | 6.691 | 6.677 | 6.691 | 1,082 | +0.01(+0.21%) |
Mar 06, 2002 | 6.677 | 6.677 | 6.677 | 6.677 | 360 | +0.03(+0.42%) |
Mar 05, 2002 | 6.649 | 6.649 | 6.649 | 6.649 | 4,331 | -0.01(-0.21%) |
Mar 04, 2002 | 6.719 | 6.733 | 6.663 | 6.663 | 11,188 | -0.08(-1.23%) |