Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.560 | 6.591 | 6.538 | 6.574 | 22,440 | +0.06(+0.95%) |
May 28, 2002 | 6.432 | 6.516 | 6.415 | 6.512 | 76,613 | +0.08(+1.30%) |
May 27, 2002 | 6.450 | 6.472 | 6.362 | 6.428 | 97,920 | +0.00(+0.00%) |
May 24, 2002 | 6.450 | 6.472 | 6.362 | 6.428 | 97,920 | +0.02(+0.34%) |
May 23, 2002 | 6.459 | 6.476 | 6.379 | 6.406 | 77,973 | -0.04(-0.55%) |
May 22, 2002 | 6.463 | 6.485 | 6.388 | 6.441 | 84,320 | +0.02(+0.34%) |
May 21, 2002 | 6.423 | 6.476 | 6.397 | 6.419 | 83,413 | +0.00(+0.07%) |
May 20, 2002 | 6.494 | 6.494 | 6.415 | 6.415 | 25,386 | -0.07(-1.09%) |
May 17, 2002 | 6.476 | 6.490 | 6.441 | 6.485 | 21,533 | +0.07(+1.03%) |
May 16, 2002 | 6.481 | 6.498 | 6.415 | 6.419 | 1,382,672 | -0.06(-0.95%) |
May 15, 2002 | 6.516 | 6.529 | 6.468 | 6.481 | 34,226 | -0.09(-1.41%) |
May 14, 2002 | 6.609 | 6.609 | 6.507 | 6.574 | 53,266 | -0.03(-0.47%) |
May 13, 2002 | 6.596 | 6.609 | 6.587 | 6.604 | 36,040 | +0.00(+0.00%) |
May 10, 2002 | 6.574 | 6.609 | 6.547 | 6.604 | 65,280 | -0.00(-0.07%) |
May 09, 2002 | 6.596 | 6.609 | 6.596 | 6.609 | 8,840 | +0.04(+0.54%) |
May 08, 2002 | 6.556 | 6.618 | 6.551 | 6.574 | 70,720 | -0.04(-0.67%) |
May 07, 2002 | 6.574 | 6.618 | 6.565 | 6.618 | 51,226 | +0.06(+0.94%) |
May 06, 2002 | 6.574 | 6.609 | 6.529 | 6.556 | 58,706 | -0.02(-0.27%) |
May 03, 2002 | 6.613 | 6.618 | 6.551 | 6.574 | 20,173 | -0.04(-0.60%) |
May 02, 2002 | 6.591 | 6.613 | 6.503 | 6.613 | 33,773 | +0.03(+0.47%) |
May 01, 2002 | 6.529 | 6.582 | 6.525 | 6.582 | 30,600 | +0.09(+1.43%) |
Apr 30, 2002 | 6.507 | 6.578 | 6.485 | 6.490 | 50,320 | -0.06(-0.94%) |
Apr 29, 2002 | 6.600 | 6.600 | 6.521 | 6.551 | 42,386 | -0.04(-0.67%) |
Apr 26, 2002 | 6.596 | 6.649 | 6.529 | 6.596 | 82,053 | -0.04(-0.66%) |
Apr 25, 2002 | 6.521 | 6.640 | 6.485 | 6.640 | 70,946 | +0.11(+1.69%) |
Apr 24, 2002 | 6.450 | 6.529 | 6.450 | 6.529 | 45,786 | +0.09(+1.37%) |
Apr 23, 2002 | 6.468 | 6.485 | 6.441 | 6.441 | 29,466 | -0.02(-0.34%) |
Apr 22, 2002 | 6.481 | 6.485 | 6.463 | 6.463 | 33,773 | -0.01(-0.20%) |
Apr 19, 2002 | 6.441 | 6.481 | 6.441 | 6.476 | 21,533 | -0.00(-0.07%) |
Apr 18, 2002 | 6.463 | 6.481 | 6.463 | 6.481 | 26,520 | +0.07(+1.10%) |
Apr 17, 2002 | 6.437 | 6.481 | 6.397 | 6.410 | 49,866 | -0.01(-0.14%) |
Apr 16, 2002 | 6.410 | 6.423 | 6.357 | 6.419 | 47,146 | +0.00(+0.00%) |
Apr 15, 2002 | 6.318 | 6.419 | 6.287 | 6.419 | 725,336 | +0.08(+1.32%) |
Apr 12, 2002 | 6.410 | 6.410 | 6.331 | 6.335 | 71,173 | -0.06(-0.90%) |
Apr 11, 2002 | 6.441 | 6.441 | 6.331 | 6.393 | 73,440 | -0.01(-0.14%) |
Apr 10, 2002 | 6.437 | 6.463 | 6.379 | 6.401 | 47,373 | -0.04(-0.62%) |
Apr 09, 2002 | 6.357 | 6.481 | 6.357 | 6.441 | 48,280 | +0.04(+0.69%) |
Apr 08, 2002 | 6.371 | 6.397 | 6.353 | 6.397 | 45,106 | +0.03(+0.42%) |
Apr 05, 2002 | 6.322 | 6.371 | 6.309 | 6.371 | 5,508,021 | +0.08(+1.19%) |
Apr 04, 2002 | 6.397 | 6.397 | 6.296 | 6.296 | 56,213 | -0.10(-1.59%) |
Apr 03, 2002 | 6.419 | 6.441 | 6.366 | 6.397 | 28,106 | +0.00(+0.00%) |
Apr 02, 2002 | 6.441 | 6.441 | 6.397 | 6.397 | 35,586 | -0.04(-0.68%) |
Apr 01, 2002 | 6.441 | 6.441 | 6.384 | 6.441 | 33,320 | +0.04(+0.69%) |
Mar 29, 2002 | 6.428 | 6.481 | 6.397 | 6.397 | 35,586 | +0.00(+0.00%) |
Mar 28, 2002 | 6.428 | 6.481 | 6.397 | 6.397 | 35,586 | -0.04(-0.55%) |
Mar 27, 2002 | 6.463 | 6.485 | 6.432 | 6.432 | 44,880 | -0.03(-0.48%) |
Mar 26, 2002 | 6.507 | 6.507 | 6.463 | 6.463 | 16,093 | -0.07(-1.01%) |
Mar 25, 2002 | 6.494 | 6.529 | 6.432 | 6.529 | 36,493 | +0.04(+0.68%) |
Mar 22, 2002 | 6.432 | 6.494 | 6.432 | 6.485 | 113,333 | +0.04(+0.68%) |
Mar 21, 2002 | 6.485 | 6.534 | 6.397 | 6.441 | 53,493 | -0.04(-0.68%) |
Mar 20, 2002 | 6.463 | 6.485 | 6.397 | 6.485 | 64,146 | +0.02(+0.34%) |
Mar 19, 2002 | 6.485 | 6.512 | 6.463 | 6.463 | 81,146 | -0.03(-0.41%) |
Mar 18, 2002 | 6.538 | 6.569 | 6.490 | 6.490 | 49,413 | -0.08(-1.28%) |
Mar 15, 2002 | 6.600 | 6.600 | 6.551 | 6.574 | 32,413 | +0.00(+0.00%) |
Mar 14, 2002 | 6.529 | 6.604 | 6.529 | 6.574 | 80,240 | +0.00(+0.00%) |
Mar 13, 2002 | 6.556 | 6.604 | 6.512 | 6.574 | 49,866 | -0.04(-0.67%) |
Mar 12, 2002 | 6.622 | 6.640 | 6.578 | 6.618 | 45,786 | -0.02(-0.33%) |
Mar 11, 2002 | 6.662 | 6.723 | 6.618 | 6.640 | 98,373 | -0.07(-0.99%) |
Mar 08, 2002 | 6.697 | 6.706 | 6.662 | 6.706 | 140,080 | +0.04(+0.60%) |
Mar 07, 2002 | 6.715 | 6.715 | 6.662 | 6.666 | 46,013 | -0.05(-0.72%) |
Mar 06, 2002 | 6.706 | 6.741 | 6.671 | 6.715 | 31,280 | +0.01(+0.13%) |
Mar 05, 2002 | 6.666 | 6.750 | 6.666 | 6.706 | 38,080 | -0.04(-0.65%) |
Mar 04, 2002 | 6.719 | 6.754 | 6.697 | 6.750 | 17,680 | +0.04(+0.66%) |