Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.388 | 6.449 | 6.352 | 6.395 | 425,614 | +0.02(+0.24%) |
May 28, 2002 | 6.493 | 6.493 | 6.327 | 6.379 | 683,833 | -0.12(-1.77%) |
May 27, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 342,985 | +0.00(+0.00%) |
May 24, 2002 | 6.525 | 6.534 | 6.463 | 6.494 | 336,574 | -0.04(-0.64%) |
May 23, 2002 | 6.505 | 6.545 | 6.430 | 6.536 | 1,709,582 | +0.04(+0.54%) |
May 22, 2002 | 6.459 | 6.519 | 6.452 | 6.501 | 5,413,678 | +0.01(+0.11%) |
May 21, 2002 | 6.553 | 6.576 | 6.482 | 6.494 | 1,068,489 | -0.04(-0.62%) |
May 20, 2002 | 6.521 | 6.574 | 6.403 | 6.535 | 349,039 | +0.06(+0.91%) |
May 17, 2002 | 6.494 | 6.494 | 6.359 | 6.476 | 544,217 | -0.02(-0.28%) |
May 16, 2002 | 6.597 | 6.605 | 6.486 | 6.494 | 346,902 | -0.10(-1.55%) |
May 15, 2002 | 6.577 | 6.615 | 6.560 | 6.597 | 471,559 | +0.00(+0.04%) |
May 14, 2002 | 6.563 | 6.614 | 6.519 | 6.594 | 360,080 | +0.04(+0.62%) |
May 13, 2002 | 6.519 | 6.562 | 6.489 | 6.553 | 426,683 | +0.03(+0.41%) |
May 10, 2002 | 6.635 | 6.650 | 6.505 | 6.527 | 448,765 | -0.11(-1.63%) |
May 09, 2002 | 6.668 | 6.696 | 6.635 | 6.635 | 502,189 | -0.04(-0.67%) |
May 08, 2002 | 6.598 | 6.685 | 6.514 | 6.680 | 781,777 | +0.02(+0.34%) |
May 07, 2002 | 6.664 | 6.665 | 6.598 | 6.657 | 3,870,067 | +0.03(+0.42%) |
May 06, 2002 | 6.654 | 6.710 | 6.628 | 6.629 | 435,587 | -0.03(-0.42%) |
May 03, 2002 | 6.665 | 6.696 | 6.640 | 6.657 | 420,984 | +0.00(+0.04%) |
May 02, 2002 | 6.571 | 6.658 | 6.557 | 6.654 | 257,505 | +0.06(+0.94%) |
May 01, 2002 | 6.612 | 6.623 | 6.512 | 6.592 | 374,683 | -0.04(-0.59%) |
Apr 30, 2002 | 6.503 | 6.632 | 6.503 | 6.632 | 423,477 | +0.12(+1.88%) |
Apr 29, 2002 | 6.437 | 6.511 | 6.437 | 6.510 | 358,300 | +0.06(+0.91%) |
Apr 26, 2002 | 6.489 | 6.491 | 6.444 | 6.451 | 309,861 | -0.08(-1.18%) |
Apr 25, 2002 | 6.484 | 6.528 | 6.437 | 6.528 | 370,053 | +0.03(+0.45%) |
Apr 24, 2002 | 6.556 | 6.576 | 6.479 | 6.498 | 511,094 | -0.09(-1.30%) |
Apr 23, 2002 | 6.570 | 6.598 | 6.534 | 6.584 | 368,628 | -0.00(-0.02%) |
Apr 22, 2002 | 6.528 | 6.604 | 6.514 | 6.585 | 288,135 | +0.04(+0.67%) |
Apr 19, 2002 | 6.493 | 6.542 | 6.482 | 6.542 | 319,122 | +0.05(+0.76%) |
Apr 18, 2002 | 6.549 | 6.552 | 6.454 | 6.493 | 562,025 | -0.07(-1.09%) |
Apr 17, 2002 | 6.459 | 6.566 | 6.437 | 6.564 | 640,025 | +0.12(+1.81%) |
Apr 16, 2002 | 6.465 | 6.493 | 6.424 | 6.448 | 469,066 | -0.00(-0.04%) |
Apr 15, 2002 | 6.486 | 6.521 | 6.424 | 6.451 | 395,697 | -0.04(-0.63%) |
Apr 12, 2002 | 6.395 | 6.491 | 6.352 | 6.491 | 861,558 | +0.09(+1.43%) |
Apr 11, 2002 | 6.388 | 6.428 | 6.376 | 6.400 | 323,396 | +0.01(+0.09%) |
Apr 10, 2002 | 6.257 | 6.395 | 6.257 | 6.395 | 285,998 | +0.12(+1.86%) |
Apr 09, 2002 | 6.250 | 6.295 | 6.250 | 6.278 | 221,177 | -0.01(-0.11%) |
Apr 08, 2002 | 6.289 | 6.292 | 6.244 | 6.285 | 398,902 | -0.01(-0.18%) |
Apr 05, 2002 | 6.282 | 6.315 | 6.268 | 6.296 | 222,958 | +0.03(+0.45%) |
Apr 04, 2002 | 6.191 | 6.268 | 6.174 | 6.268 | 322,683 | +0.09(+1.45%) |
Apr 03, 2002 | 6.270 | 6.270 | 6.173 | 6.178 | 240,766 | -0.09(-1.48%) |
Apr 02, 2002 | 6.185 | 6.291 | 6.185 | 6.271 | 374,683 | +0.07(+1.06%) |
Apr 01, 2002 | 6.205 | 6.240 | 6.156 | 6.205 | 377,532 | +0.03(+0.43%) |
Mar 29, 2002 | 6.212 | 6.240 | 6.178 | 6.178 | 335,149 | +0.00(+0.00%) |
Mar 28, 2002 | 6.212 | 6.240 | 6.178 | 6.178 | 334,437 | -0.02(-0.32%) |
Mar 27, 2002 | 6.191 | 6.198 | 6.147 | 6.198 | 426,327 | -0.01(-0.14%) |
Mar 26, 2002 | 6.124 | 6.206 | 6.124 | 6.206 | 290,272 | +0.06(+0.98%) |
Mar 25, 2002 | 6.115 | 6.146 | 6.063 | 6.146 | 467,642 | +0.03(+0.44%) |
Mar 22, 2002 | 6.149 | 6.177 | 6.110 | 6.119 | 357,231 | -0.04(-0.68%) |
Mar 21, 2002 | 6.056 | 6.163 | 6.048 | 6.162 | 282,081 | +0.11(+1.74%) |
Mar 20, 2002 | 6.098 | 6.098 | 6.023 | 6.056 | 236,492 | -0.05(-0.80%) |
Mar 19, 2002 | 6.048 | 6.110 | 6.048 | 6.105 | 241,834 | +0.04(+0.65%) |
Mar 18, 2002 | 5.938 | 6.072 | 5.924 | 6.066 | 666,737 | +0.13(+2.15%) |
Mar 15, 2002 | 5.931 | 5.973 | 5.931 | 5.938 | 393,916 | -0.04(-0.59%) |
Mar 14, 2002 | 5.917 | 5.987 | 5.917 | 5.973 | 329,094 | +0.02(+0.40%) |
Mar 13, 2002 | 5.994 | 5.994 | 5.938 | 5.950 | 514,655 | -0.06(-0.94%) |
Mar 12, 2002 | 6.065 | 6.065 | 6.004 | 6.006 | 413,861 | -0.05(-0.79%) |
Mar 11, 2002 | 6.079 | 6.086 | 6.034 | 6.053 | 410,656 | -0.04(-0.69%) |
Mar 08, 2002 | 6.146 | 6.174 | 6.079 | 6.096 | 283,505 | -0.04(-0.62%) |
Mar 07, 2002 | 6.177 | 6.177 | 6.121 | 6.133 | 372,190 | -0.04(-0.70%) |
Mar 06, 2002 | 6.176 | 6.177 | 6.129 | 6.177 | 444,135 | +0.00(+0.02%) |
Mar 05, 2002 | 6.149 | 6.184 | 6.146 | 6.176 | 488,299 | +0.00(+0.02%) |
Mar 04, 2002 | 6.081 | 6.174 | 6.069 | 6.174 | 315,204 | +0.11(+1.76%) |