Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.567 | 6.571 | 6.495 | 6.507 | 2,249,460 | -0.18(-2.67%) |
May 28, 2002 | 6.727 | 6.727 | 6.655 | 6.685 | 1,295,397 | -0.04(-0.62%) |
May 27, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | +0.00(+0.00%) |
May 24, 2002 | 6.753 | 6.786 | 6.663 | 6.727 | 1,556,007 | -0.01(-0.19%) |
May 23, 2002 | 6.696 | 6.754 | 6.691 | 6.740 | 1,473,892 | +0.06(+0.93%) |
May 22, 2002 | 6.547 | 6.681 | 6.547 | 6.678 | 1,607,851 | +0.13(+2.00%) |
May 21, 2002 | 6.474 | 6.574 | 6.467 | 6.547 | 1,473,892 | +0.03(+0.49%) |
May 20, 2002 | 6.380 | 6.553 | 6.377 | 6.515 | 1,557,051 | +0.11(+1.80%) |
May 17, 2002 | 6.459 | 6.459 | 6.237 | 6.400 | 2,719,881 | -0.07(-1.02%) |
May 16, 2002 | 6.596 | 6.600 | 6.395 | 6.467 | 1,780,779 | -0.13(-2.02%) |
May 15, 2002 | 6.676 | 6.681 | 6.594 | 6.600 | 1,264,777 | -0.07(-1.12%) |
May 14, 2002 | 6.632 | 6.691 | 6.610 | 6.675 | 1,422,396 | +0.04(+0.54%) |
May 13, 2002 | 6.570 | 6.640 | 6.504 | 6.639 | 1,545,569 | +0.06(+0.94%) |
May 10, 2002 | 6.596 | 6.666 | 6.501 | 6.577 | 2,446,397 | -0.02(-0.30%) |
May 09, 2002 | 6.653 | 6.688 | 6.574 | 6.597 | 1,857,675 | -0.07(-1.03%) |
May 08, 2002 | 6.610 | 6.682 | 6.537 | 6.666 | 1,488,158 | +0.07(+1.02%) |
May 07, 2002 | 6.639 | 6.653 | 6.596 | 6.599 | 1,336,106 | -0.04(-0.58%) |
May 06, 2002 | 6.653 | 6.681 | 6.610 | 6.638 | 908,482 | +0.00(+0.06%) |
May 03, 2002 | 6.538 | 6.673 | 6.538 | 6.633 | 1,494,421 | +0.02(+0.35%) |
May 02, 2002 | 6.653 | 6.655 | 6.582 | 6.610 | 730,683 | -0.08(-1.18%) |
May 01, 2002 | 6.661 | 6.705 | 6.628 | 6.689 | 1,997,548 | +0.03(+0.43%) |
Apr 30, 2002 | 6.665 | 6.682 | 6.604 | 6.661 | 2,429,695 | +0.08(+1.18%) |
Apr 29, 2002 | 6.523 | 6.603 | 6.468 | 6.583 | 1,325,668 | +0.06(+0.95%) |
Apr 26, 2002 | 6.609 | 6.610 | 6.504 | 6.521 | 1,289,829 | -0.09(-1.35%) |
Apr 25, 2002 | 6.696 | 6.704 | 6.582 | 6.610 | 2,606,451 | -0.11(-1.58%) |
Apr 24, 2002 | 6.725 | 6.790 | 6.694 | 6.717 | 1,854,891 | -0.01(-0.11%) |
Apr 23, 2002 | 6.698 | 6.753 | 6.689 | 6.724 | 1,705,623 | +0.05(+0.69%) |
Apr 22, 2002 | 6.668 | 6.715 | 6.653 | 6.678 | 884,822 | +0.02(+0.30%) |
Apr 19, 2002 | 6.653 | 6.675 | 6.612 | 6.658 | 1,512,514 | +0.00(+0.00%) |
Apr 18, 2002 | 6.567 | 6.754 | 6.567 | 6.658 | 2,679,519 | +0.08(+1.22%) |
Apr 17, 2002 | 6.431 | 6.580 | 6.395 | 6.577 | 2,735,191 | +0.12(+1.89%) |
Apr 16, 2002 | 6.380 | 6.467 | 6.344 | 6.455 | 2,028,167 | +0.10(+1.63%) |
Apr 15, 2002 | 6.413 | 6.413 | 6.344 | 6.352 | 1,183,011 | -0.06(-0.99%) |
Apr 12, 2002 | 6.423 | 6.435 | 6.370 | 6.415 | 2,199,008 | -0.01(-0.13%) |
Apr 11, 2002 | 6.510 | 6.528 | 6.423 | 6.423 | 1,262,690 | -0.10(-1.54%) |
Apr 10, 2002 | 6.385 | 6.530 | 6.376 | 6.524 | 1,247,032 | +0.13(+2.02%) |
Apr 09, 2002 | 6.452 | 6.467 | 6.395 | 6.395 | 885,866 | -0.05(-0.82%) |
Apr 08, 2002 | 6.434 | 6.461 | 6.395 | 6.448 | 1,098,460 | +0.02(+0.25%) |
Apr 05, 2002 | 6.495 | 6.514 | 6.422 | 6.432 | 1,555,659 | -0.05(-0.78%) |
Apr 04, 2002 | 6.481 | 6.537 | 6.438 | 6.482 | 2,190,310 | +0.01(+0.09%) |
Apr 03, 2002 | 6.531 | 6.538 | 6.467 | 6.477 | 1,830,883 | -0.08(-1.16%) |
Apr 02, 2002 | 6.538 | 6.582 | 6.533 | 6.553 | 1,955,099 | +0.04(+0.55%) |
Apr 01, 2002 | 6.546 | 6.546 | 6.504 | 6.517 | 4,187,858 | -0.06(-0.98%) |
Mar 29, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,445,361 | +0.00(+0.00%) |
Mar 28, 2002 | 6.603 | 6.623 | 6.517 | 6.582 | 1,439,446 | +0.01(+0.22%) |
Mar 27, 2002 | 6.531 | 6.603 | 6.524 | 6.567 | 1,815,573 | +0.04(+0.64%) |
Mar 26, 2002 | 6.638 | 6.662 | 6.510 | 6.525 | 2,239,370 | -0.11(-1.69%) |
Mar 25, 2002 | 6.665 | 6.695 | 6.589 | 6.638 | 2,424,128 | -0.03(-0.39%) |
Mar 22, 2002 | 6.553 | 6.725 | 6.538 | 6.663 | 3,085,223 | +0.09(+1.44%) |
Mar 21, 2002 | 6.446 | 6.580 | 6.418 | 6.569 | 1,773,472 | +0.12(+1.89%) |
Mar 20, 2002 | 6.411 | 6.459 | 6.337 | 6.446 | 1,780,779 | +0.03(+0.52%) |
Mar 19, 2002 | 6.393 | 6.459 | 6.386 | 6.413 | 1,028,523 | +0.04(+0.61%) |
Mar 18, 2002 | 6.308 | 6.390 | 6.267 | 6.375 | 1,074,104 | +0.02(+0.29%) |
Mar 15, 2002 | 6.395 | 6.419 | 6.350 | 6.356 | 2,202,488 | +0.02(+0.29%) |
Mar 14, 2002 | 6.296 | 6.352 | 6.296 | 6.337 | 897,696 | +0.04(+0.66%) |
Mar 13, 2002 | 6.306 | 6.321 | 6.283 | 6.296 | 758,170 | -0.01(-0.16%) |
Mar 12, 2002 | 6.337 | 6.365 | 6.298 | 6.306 | 1,170,485 | -0.05(-0.81%) |
Mar 11, 2002 | 6.344 | 6.383 | 6.307 | 6.357 | 1,842,017 | +0.05(+0.77%) |
Mar 08, 2002 | 6.337 | 6.367 | 6.270 | 6.308 | 2,379,243 | -0.01(-0.18%) |
Mar 07, 2002 | 6.330 | 6.356 | 6.294 | 6.320 | 2,821,829 | -0.01(-0.16%) |
Mar 06, 2002 | 6.308 | 6.344 | 6.198 | 6.330 | 2,620,717 | +0.02(+0.34%) |
Mar 05, 2002 | 6.251 | 6.313 | 6.251 | 6.308 | 1,742,505 | +0.04(+0.69%) |
Mar 04, 2002 | 6.119 | 6.268 | 6.102 | 6.265 | 2,505,199 | +0.16(+2.61%) |