Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.122 | 6.130 | 6.110 | 6.126 | 77,255 | +0.08(+1.30%) |
May 28, 2002 | 6.072 | 6.097 | 6.047 | 6.047 | 95,120 | -0.02(-0.34%) |
May 27, 2002 | 6.056 | 6.097 | 6.056 | 6.068 | 18,106 | +0.00(+0.00%) |
May 24, 2002 | 6.056 | 6.097 | 6.056 | 6.068 | 18,106 | +0.01(+0.21%) |
May 23, 2002 | 6.068 | 6.097 | 6.031 | 6.056 | 73,875 | -0.04(-0.68%) |
May 22, 2002 | 6.081 | 6.101 | 6.047 | 6.097 | 49,974 | +0.06(+0.96%) |
May 21, 2002 | 6.060 | 6.110 | 6.039 | 6.039 | 61,321 | -0.03(-0.55%) |
May 20, 2002 | 6.047 | 6.072 | 6.031 | 6.072 | 60,114 | +0.01(+0.14%) |
May 17, 2002 | 6.060 | 6.064 | 6.039 | 6.064 | 55,527 | +0.02(+0.27%) |
May 16, 2002 | 6.043 | 6.047 | 6.006 | 6.047 | 64,701 | -0.02(-0.34%) |
May 15, 2002 | 6.081 | 6.089 | 6.027 | 6.068 | 118,539 | +0.00(+0.00%) |
May 14, 2002 | 6.068 | 6.105 | 6.068 | 6.068 | 127,954 | +0.00(+0.00%) |
May 13, 2002 | 6.064 | 6.130 | 6.060 | 6.068 | 115,883 | +0.01(+0.14%) |
May 10, 2002 | 6.130 | 6.130 | 6.014 | 6.060 | 159,822 | -0.07(-1.15%) |
May 09, 2002 | 6.027 | 6.147 | 6.027 | 6.130 | 82,084 | +0.05(+0.89%) |
May 08, 2002 | 6.031 | 6.076 | 6.027 | 6.076 | 41,766 | -0.02(-0.41%) |
May 07, 2002 | 6.089 | 6.105 | 6.052 | 6.101 | 66,391 | +0.01(+0.20%) |
May 06, 2002 | 6.089 | 6.122 | 6.052 | 6.089 | 100,190 | +0.04(+0.68%) |
May 03, 2002 | 6.126 | 6.126 | 6.018 | 6.047 | 153,545 | -0.08(-1.35%) |
May 02, 2002 | 6.105 | 6.172 | 6.105 | 6.130 | 45,629 | +0.02(+0.41%) |
May 01, 2002 | 6.089 | 6.105 | 6.089 | 6.105 | 47,801 | +0.02(+0.27%) |
Apr 30, 2002 | 6.081 | 6.089 | 6.047 | 6.089 | 67,115 | +0.04(+0.68%) |
Apr 29, 2002 | 6.068 | 6.089 | 6.039 | 6.047 | 20,038 | +0.00(+0.00%) |
Apr 26, 2002 | 6.085 | 6.085 | 6.027 | 6.047 | 45,146 | +0.00(+0.00%) |
Apr 25, 2002 | 6.035 | 6.047 | 6.006 | 6.047 | 28,005 | +0.01(+0.21%) |
Apr 24, 2002 | 5.948 | 6.035 | 5.948 | 6.035 | 74,599 | +0.07(+1.18%) |
Apr 23, 2002 | 5.973 | 6.002 | 5.915 | 5.965 | 313,850 | +0.02(+0.35%) |
Apr 22, 2002 | 5.931 | 5.973 | 5.919 | 5.944 | 33,557 | +0.03(+0.49%) |
Apr 19, 2002 | 5.973 | 5.989 | 5.915 | 5.915 | 51,423 | -0.06(-0.97%) |
Apr 18, 2002 | 5.956 | 5.973 | 5.923 | 5.973 | 45,629 | +0.04(+0.63%) |
Apr 17, 2002 | 5.981 | 5.989 | 5.911 | 5.936 | 63,977 | -0.00(-0.07%) |
Apr 16, 2002 | 5.832 | 5.985 | 5.832 | 5.940 | 196,277 | -0.02(-0.35%) |
Apr 15, 2002 | 5.989 | 5.989 | 5.882 | 5.960 | 106,467 | -0.02(-0.42%) |
Apr 12, 2002 | 5.985 | 6.010 | 5.952 | 5.985 | 64,218 | -0.02(-0.41%) |
Apr 11, 2002 | 6.002 | 6.027 | 5.969 | 6.010 | 44,904 | -0.02(-0.27%) |
Apr 10, 2002 | 6.006 | 6.089 | 6.006 | 6.027 | 105,743 | -0.06(-1.02%) |
Apr 09, 2002 | 6.064 | 6.089 | 6.002 | 6.089 | 62,770 | +0.06(+1.03%) |
Apr 08, 2002 | 6.027 | 6.052 | 5.965 | 6.027 | 104,777 | +0.03(+0.55%) |
Apr 05, 2002 | 5.948 | 6.039 | 5.944 | 5.994 | 101,156 | +0.01(+0.14%) |
Apr 04, 2002 | 5.981 | 6.002 | 5.919 | 5.985 | 61,563 | +0.04(+0.63%) |
Apr 03, 2002 | 5.923 | 5.985 | 5.882 | 5.948 | 105,502 | +0.02(+0.35%) |
Apr 02, 2002 | 5.902 | 5.927 | 5.845 | 5.927 | 57,700 | +0.02(+0.42%) |
Apr 01, 2002 | 5.965 | 5.965 | 5.882 | 5.902 | 30,660 | -0.02(-0.35%) |
Mar 29, 2002 | 6.010 | 6.027 | 5.861 | 5.923 | 120,953 | +0.00(+0.00%) |
Mar 28, 2002 | 6.010 | 6.027 | 5.861 | 5.923 | 120,953 | -0.05(-0.76%) |
Mar 27, 2002 | 5.824 | 5.985 | 5.824 | 5.969 | 76,772 | +0.13(+2.20%) |
Mar 26, 2002 | 5.940 | 5.960 | 5.799 | 5.840 | 87,395 | -0.06(-1.05%) |
Mar 25, 2002 | 5.940 | 6.023 | 5.737 | 5.902 | 172,859 | -0.08(-1.32%) |
Mar 22, 2002 | 5.998 | 5.998 | 5.944 | 5.981 | 84,256 | -0.02(-0.41%) |
Mar 21, 2002 | 6.060 | 6.068 | 5.944 | 6.006 | 129,885 | -0.10(-1.56%) |
Mar 20, 2002 | 6.122 | 6.122 | 6.039 | 6.101 | 62,287 | -0.05(-0.81%) |
Mar 19, 2002 | 6.151 | 6.180 | 6.126 | 6.151 | 3,283,362 | +0.00(+0.00%) |
Mar 18, 2002 | 6.126 | 6.172 | 6.089 | 6.151 | 78,704 | +0.04(+0.61%) |
Mar 15, 2002 | 6.155 | 6.159 | 6.097 | 6.114 | 95,845 | -0.03(-0.47%) |
Mar 14, 2002 | 6.110 | 6.143 | 6.097 | 6.143 | 112,262 | +0.02(+0.34%) |
Mar 13, 2002 | 6.076 | 6.122 | 6.047 | 6.122 | 76,772 | -0.01(-0.20%) |
Mar 12, 2002 | 6.143 | 6.147 | 6.110 | 6.134 | 80,876 | +0.01(+0.20%) |
Mar 11, 2002 | 6.081 | 6.130 | 5.965 | 6.122 | 174,307 | +0.03(+0.54%) |
Mar 08, 2002 | 6.093 | 6.126 | 6.089 | 6.089 | 136,404 | -0.00(-0.07%) |
Mar 07, 2002 | 6.114 | 6.155 | 6.089 | 6.093 | 100,190 | -0.05(-0.74%) |
Mar 06, 2002 | 6.172 | 6.172 | 6.114 | 6.139 | 53,113 | -0.02(-0.27%) |
Mar 05, 2002 | 6.155 | 6.168 | 6.089 | 6.155 | 142,922 | -0.02(-0.27%) |
Mar 04, 2002 | 6.184 | 6.184 | 6.143 | 6.172 | 36,213 | -0.01(-0.13%) |