Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.560 | 6.591 | 6.538 | 6.573 | 22,441 | +0.06(+0.95%) |
May 28, 2002 | 6.432 | 6.516 | 6.414 | 6.511 | 76,617 | +0.08(+1.30%) |
May 27, 2002 | 6.450 | 6.472 | 6.361 | 6.428 | 97,925 | +0.00(+0.00%) |
May 24, 2002 | 6.450 | 6.472 | 6.361 | 6.428 | 97,925 | +0.02(+0.34%) |
May 23, 2002 | 6.458 | 6.476 | 6.379 | 6.406 | 77,977 | -0.04(-0.55%) |
May 22, 2002 | 6.463 | 6.485 | 6.388 | 6.441 | 84,324 | +0.02(+0.34%) |
May 21, 2002 | 6.423 | 6.476 | 6.397 | 6.419 | 83,418 | +0.00(+0.07%) |
May 20, 2002 | 6.494 | 6.494 | 6.414 | 6.414 | 25,388 | -0.07(-1.09%) |
May 17, 2002 | 6.476 | 6.489 | 6.441 | 6.485 | 21,534 | +0.07(+1.03%) |
May 16, 2002 | 6.481 | 6.498 | 6.414 | 6.419 | 1,382,747 | -0.06(-0.95%) |
May 15, 2002 | 6.516 | 6.529 | 6.467 | 6.481 | 34,228 | -0.09(-1.41%) |
May 14, 2002 | 6.608 | 6.608 | 6.507 | 6.573 | 53,269 | -0.03(-0.47%) |
May 13, 2002 | 6.595 | 6.608 | 6.586 | 6.604 | 36,042 | +0.00(+0.00%) |
May 10, 2002 | 6.573 | 6.608 | 6.547 | 6.604 | 65,283 | -0.00(-0.07%) |
May 09, 2002 | 6.595 | 6.608 | 6.595 | 6.608 | 8,840 | +0.04(+0.54%) |
May 08, 2002 | 6.556 | 6.617 | 6.551 | 6.573 | 70,724 | -0.04(-0.67%) |
May 07, 2002 | 6.573 | 6.617 | 6.564 | 6.617 | 51,229 | +0.06(+0.94%) |
May 06, 2002 | 6.573 | 6.608 | 6.529 | 6.556 | 58,710 | -0.02(-0.27%) |
May 03, 2002 | 6.613 | 6.617 | 6.551 | 6.573 | 20,174 | -0.04(-0.60%) |
May 02, 2002 | 6.591 | 6.613 | 6.503 | 6.613 | 33,775 | +0.03(+0.47%) |
May 01, 2002 | 6.529 | 6.582 | 6.525 | 6.582 | 30,601 | +0.09(+1.43%) |
Apr 30, 2002 | 6.507 | 6.578 | 6.485 | 6.489 | 50,322 | -0.06(-0.94%) |
Apr 29, 2002 | 6.600 | 6.600 | 6.520 | 6.551 | 42,389 | -0.04(-0.67%) |
Apr 26, 2002 | 6.595 | 6.648 | 6.529 | 6.595 | 82,058 | -0.04(-0.66%) |
Apr 25, 2002 | 6.520 | 6.639 | 6.485 | 6.639 | 70,950 | +0.11(+1.69%) |
Apr 24, 2002 | 6.450 | 6.529 | 6.450 | 6.529 | 45,789 | +0.09(+1.37%) |
Apr 23, 2002 | 6.467 | 6.485 | 6.441 | 6.441 | 29,468 | -0.02(-0.34%) |
Apr 22, 2002 | 6.481 | 6.485 | 6.463 | 6.463 | 33,775 | -0.01(-0.20%) |
Apr 19, 2002 | 6.441 | 6.481 | 6.441 | 6.476 | 21,534 | -0.00(-0.07%) |
Apr 18, 2002 | 6.463 | 6.481 | 6.463 | 6.481 | 26,521 | +0.07(+1.10%) |
Apr 17, 2002 | 6.436 | 6.481 | 6.397 | 6.410 | 49,869 | -0.01(-0.14%) |
Apr 16, 2002 | 6.410 | 6.423 | 6.357 | 6.419 | 47,149 | +0.00(+0.00%) |
Apr 15, 2002 | 6.317 | 6.419 | 6.286 | 6.419 | 725,375 | +0.08(+1.32%) |
Apr 12, 2002 | 6.410 | 6.410 | 6.331 | 6.335 | 71,177 | -0.06(-0.90%) |
Apr 11, 2002 | 6.441 | 6.441 | 6.331 | 6.392 | 73,444 | -0.01(-0.14%) |
Apr 10, 2002 | 6.436 | 6.463 | 6.379 | 6.401 | 47,376 | -0.04(-0.62%) |
Apr 09, 2002 | 6.357 | 6.481 | 6.357 | 6.441 | 48,282 | +0.04(+0.69%) |
Apr 08, 2002 | 6.370 | 6.397 | 6.353 | 6.397 | 45,109 | +0.03(+0.42%) |
Apr 05, 2002 | 6.322 | 6.370 | 6.308 | 6.370 | 5,508,320 | +0.08(+1.19%) |
Apr 04, 2002 | 6.397 | 6.397 | 6.295 | 6.295 | 56,216 | -0.10(-1.59%) |
Apr 03, 2002 | 6.419 | 6.441 | 6.366 | 6.397 | 28,108 | +0.00(+0.00%) |
Apr 02, 2002 | 6.441 | 6.441 | 6.397 | 6.397 | 35,588 | -0.04(-0.68%) |
Apr 01, 2002 | 6.441 | 6.441 | 6.383 | 6.441 | 33,321 | +0.04(+0.69%) |
Mar 29, 2002 | 6.428 | 6.481 | 6.397 | 6.397 | 35,588 | +0.00(+0.00%) |
Mar 28, 2002 | 6.428 | 6.481 | 6.397 | 6.397 | 35,588 | -0.04(-0.55%) |
Mar 27, 2002 | 6.463 | 6.485 | 6.432 | 6.432 | 44,882 | -0.03(-0.48%) |
Mar 26, 2002 | 6.507 | 6.507 | 6.463 | 6.463 | 16,094 | -0.07(-1.01%) |
Mar 25, 2002 | 6.494 | 6.529 | 6.432 | 6.529 | 36,495 | +0.04(+0.68%) |
Mar 22, 2002 | 6.432 | 6.494 | 6.432 | 6.485 | 113,339 | +0.04(+0.69%) |
Mar 21, 2002 | 6.485 | 6.533 | 6.397 | 6.441 | 53,496 | -0.04(-0.68%) |
Mar 20, 2002 | 6.463 | 6.485 | 6.397 | 6.485 | 64,150 | +0.02(+0.34%) |
Mar 19, 2002 | 6.485 | 6.511 | 6.463 | 6.463 | 81,151 | -0.03(-0.41%) |
Mar 18, 2002 | 6.538 | 6.569 | 6.489 | 6.489 | 49,416 | -0.08(-1.28%) |
Mar 15, 2002 | 6.600 | 6.600 | 6.551 | 6.573 | 32,415 | +0.00(+0.00%) |
Mar 14, 2002 | 6.529 | 6.604 | 6.529 | 6.573 | 80,244 | +0.00(+0.00%) |
Mar 13, 2002 | 6.556 | 6.604 | 6.511 | 6.573 | 49,869 | -0.04(-0.67%) |
Mar 12, 2002 | 6.622 | 6.639 | 6.578 | 6.617 | 45,789 | -0.02(-0.33%) |
Mar 11, 2002 | 6.661 | 6.723 | 6.617 | 6.639 | 98,379 | -0.07(-0.99%) |
Mar 08, 2002 | 6.697 | 6.705 | 6.661 | 6.705 | 140,088 | +0.04(+0.60%) |
Mar 07, 2002 | 6.714 | 6.714 | 6.661 | 6.666 | 46,016 | -0.05(-0.72%) |
Mar 06, 2002 | 6.705 | 6.741 | 6.670 | 6.714 | 31,281 | +0.01(+0.13%) |
Mar 05, 2002 | 6.666 | 6.750 | 6.666 | 6.705 | 38,082 | -0.04(-0.65%) |
Mar 04, 2002 | 6.719 | 6.754 | 6.697 | 6.750 | 17,681 | +0.04(+0.66%) |