Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.702 | 6.727 | 6.697 | 6.727 | 37,084 | +0.06(+0.91%) |
May 28, 2002 | 6.666 | 6.687 | 6.656 | 6.666 | 45,764 | +0.00(+0.00%) |
May 27, 2002 | 6.682 | 6.682 | 6.651 | 6.666 | 26,432 | +0.00(+0.00%) |
May 24, 2002 | 6.682 | 6.682 | 6.651 | 6.666 | 26,432 | -0.02(-0.23%) |
May 23, 2002 | 6.656 | 6.682 | 6.656 | 6.682 | 29,194 | +0.03(+0.38%) |
May 22, 2002 | 6.666 | 6.666 | 6.621 | 6.656 | 34,717 | -0.01(-0.15%) |
May 21, 2002 | 6.651 | 6.666 | 6.641 | 6.666 | 26,827 | +0.03(+0.38%) |
May 20, 2002 | 6.631 | 6.641 | 6.631 | 6.641 | 12,821 | +0.01(+0.15%) |
May 17, 2002 | 6.585 | 6.585 | 6.585 | 6.631 | 33,928 | +0.03(+0.38%) |
May 16, 2002 | 6.585 | 6.611 | 6.580 | 6.606 | 25,051 | -0.01(-0.15%) |
May 15, 2002 | 6.611 | 6.616 | 6.595 | 6.616 | 47,342 | +0.01(+0.15%) |
May 14, 2002 | 6.631 | 6.641 | 6.600 | 6.606 | 34,717 | -0.02(-0.31%) |
May 13, 2002 | 6.636 | 6.641 | 6.611 | 6.626 | 37,676 | -0.03(-0.38%) |
May 10, 2002 | 6.646 | 6.651 | 6.636 | 6.651 | 8,087 | +0.02(+0.23%) |
May 09, 2002 | 6.656 | 6.661 | 6.590 | 6.636 | 98,629 | -0.02(-0.30%) |
May 08, 2002 | 6.641 | 6.656 | 6.626 | 6.656 | 23,868 | +0.02(+0.23%) |
May 07, 2002 | 6.656 | 6.656 | 6.590 | 6.641 | 13,610 | -0.02(-0.23%) |
May 06, 2002 | 6.621 | 6.656 | 6.621 | 6.656 | 27,024 | +0.02(+0.31%) |
May 03, 2002 | 6.616 | 6.636 | 6.616 | 6.636 | 4,931 | +0.04(+0.54%) |
May 02, 2002 | 6.616 | 6.616 | 6.600 | 6.600 | 29,786 | -0.03(-0.46%) |
May 01, 2002 | 6.600 | 6.631 | 6.600 | 6.631 | 14,991 | +0.01(+0.15%) |
Apr 30, 2002 | 6.616 | 6.621 | 6.600 | 6.621 | 51,287 | +0.02(+0.23%) |
Apr 29, 2002 | 6.595 | 6.641 | 6.595 | 6.606 | 5,325,993 | -0.03(-0.38%) |
Apr 26, 2002 | 6.611 | 6.636 | 6.565 | 6.631 | 5,976,948 | +0.02(+0.31%) |
Apr 25, 2002 | 6.590 | 6.611 | 6.585 | 6.611 | 11,638 | +0.02(+0.31%) |
Apr 24, 2002 | 6.606 | 6.606 | 6.570 | 6.590 | 33,534 | -0.01(-0.15%) |
Apr 23, 2002 | 6.580 | 6.606 | 6.580 | 6.600 | 15,386 | +0.02(+0.31%) |
Apr 22, 2002 | 6.580 | 6.606 | 6.580 | 6.580 | 26,629 | -0.01(-0.15%) |
Apr 19, 2002 | 6.590 | 6.590 | 6.590 | 6.590 | 6,706 | -0.01(-0.08%) |
Apr 18, 2002 | 6.570 | 6.606 | 6.570 | 6.595 | 14,597 | +0.02(+0.23%) |
Apr 17, 2002 | 6.570 | 6.585 | 6.565 | 6.580 | 19,134 | +0.01(+0.15%) |
Apr 16, 2002 | 6.575 | 6.575 | 6.519 | 6.570 | 32,547 | -0.01(-0.08%) |
Apr 15, 2002 | 6.570 | 6.575 | 6.550 | 6.575 | 36,492 | +0.01(+0.08%) |
Apr 12, 2002 | 6.565 | 6.580 | 6.540 | 6.570 | 47,933 | +0.03(+0.39%) |
Apr 11, 2002 | 6.555 | 6.565 | 6.540 | 6.545 | 77,128 | -0.04(-0.62%) |
Apr 10, 2002 | 6.585 | 6.590 | 6.570 | 6.585 | 6,312 | +0.02(+0.23%) |
Apr 09, 2002 | 6.540 | 6.570 | 6.535 | 6.570 | 30,772 | +0.06(+0.86%) |
Apr 08, 2002 | 6.575 | 6.575 | 6.514 | 6.514 | 49,314 | -0.05(-0.77%) |
Apr 05, 2002 | 6.550 | 6.565 | 6.550 | 6.565 | 17,950 | +0.03(+0.39%) |
Apr 04, 2002 | 6.514 | 6.540 | 6.464 | 6.540 | 34,520 | +0.04(+0.55%) |
Apr 03, 2002 | 6.448 | 6.504 | 6.408 | 6.504 | 66,673 | +0.04(+0.63%) |
Apr 02, 2002 | 6.448 | 6.464 | 6.438 | 6.464 | 49,906 | +0.02(+0.24%) |
Apr 01, 2002 | 6.474 | 6.489 | 6.438 | 6.448 | 43,594 | -0.03(-0.39%) |
Mar 29, 2002 | 6.489 | 6.494 | 6.413 | 6.474 | 46,947 | +0.00(+0.00%) |
Mar 28, 2002 | 6.489 | 6.494 | 6.413 | 6.474 | 46,947 | +0.01(+0.16%) |
Mar 27, 2002 | 6.504 | 6.524 | 6.362 | 6.464 | 66,870 | -0.03(-0.39%) |
Mar 26, 2002 | 6.464 | 6.514 | 6.438 | 6.489 | 78,706 | +0.04(+0.63%) |
Mar 25, 2002 | 6.484 | 6.494 | 6.398 | 6.448 | 33,534 | -0.05(-0.78%) |
Mar 22, 2002 | 6.443 | 6.514 | 6.423 | 6.499 | 37,479 | +0.07(+1.02%) |
Mar 21, 2002 | 6.585 | 6.590 | 6.235 | 6.433 | 223,099 | -0.16(-2.38%) |
Mar 20, 2002 | 6.600 | 6.600 | 6.550 | 6.590 | 74,958 | -0.01(-0.15%) |
Mar 19, 2002 | 6.666 | 6.666 | 6.600 | 6.600 | 12,821 | -0.08(-1.21%) |
Mar 18, 2002 | 6.692 | 6.692 | 6.646 | 6.682 | 33,139 | -0.01(-0.15%) |
Mar 15, 2002 | 6.717 | 6.742 | 6.641 | 6.692 | 83,440 | -0.04(-0.60%) |
Mar 14, 2002 | 6.727 | 6.768 | 6.722 | 6.732 | 23,868 | -0.06(-0.90%) |
Mar 13, 2002 | 6.773 | 6.793 | 6.773 | 6.793 | 42,016 | +0.02(+0.22%) |
Mar 12, 2002 | 6.788 | 6.793 | 6.742 | 6.778 | 15,386 | +0.01(+0.15%) |
Mar 11, 2002 | 6.773 | 6.793 | 6.742 | 6.768 | 59,374 | -0.01(-0.07%) |
Mar 08, 2002 | 6.945 | 6.945 | 6.758 | 6.773 | 70,026 | -0.17(-2.48%) |
Mar 07, 2002 | 7.001 | 7.001 | 6.945 | 6.945 | 95,670 | -0.06(-0.80%) |
Mar 06, 2002 | 6.986 | 7.001 | 6.981 | 7.001 | 70,224 | +0.01(+0.07%) |
Mar 05, 2002 | 7.021 | 7.031 | 6.996 | 6.996 | 28,010 | +0.00(+0.00%) |
Mar 04, 2002 | 7.021 | 7.021 | 6.991 | 6.996 | 19,331 | -0.03(-0.36%) |