Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.560 | 6.570 | 6.546 | 6.565 | 25,394 | +0.01(+0.14%) |
May 28, 2002 | 6.565 | 6.617 | 6.556 | 6.556 | 21,340 | -0.06(-0.85%) |
May 27, 2002 | 6.556 | 6.612 | 6.556 | 6.612 | 11,523 | +0.00(+0.00%) |
May 24, 2002 | 6.556 | 6.612 | 6.556 | 6.612 | 11,523 | -0.00(-0.07%) |
May 23, 2002 | 6.621 | 6.621 | 6.560 | 6.617 | 35,638 | +0.01(+0.14%) |
May 22, 2002 | 6.781 | 6.795 | 6.560 | 6.607 | 122,706 | -0.18(-2.62%) |
May 21, 2002 | 6.682 | 6.795 | 6.682 | 6.785 | 46,308 | +0.06(+0.84%) |
May 20, 2002 | 6.673 | 6.729 | 6.654 | 6.729 | 18,565 | +0.05(+0.77%) |
May 17, 2002 | 6.673 | 6.724 | 6.673 | 6.678 | 11,950 | -0.04(-0.63%) |
May 16, 2002 | 6.748 | 6.748 | 6.631 | 6.720 | 117,584 | -0.05(-0.69%) |
May 15, 2002 | 6.724 | 6.790 | 6.724 | 6.767 | 13,871 | +0.03(+0.42%) |
May 14, 2002 | 6.682 | 6.743 | 6.678 | 6.738 | 2,368,762 | +0.05(+0.77%) |
May 13, 2002 | 6.720 | 6.720 | 6.687 | 6.687 | 4,694 | -0.04(-0.56%) |
May 10, 2002 | 6.729 | 6.748 | 6.678 | 6.724 | 20,913 | +0.04(+0.63%) |
May 09, 2002 | 6.701 | 6.743 | 6.682 | 6.682 | 17,925 | -0.04(-0.63%) |
May 08, 2002 | 6.701 | 6.748 | 6.701 | 6.724 | 512,164 | +0.04(+0.56%) |
May 07, 2002 | 6.743 | 6.743 | 6.687 | 6.687 | 25,821 | -0.04(-0.63%) |
May 06, 2002 | 6.724 | 6.743 | 6.682 | 6.729 | 19,846 | +0.05(+0.77%) |
May 03, 2002 | 6.649 | 6.724 | 6.612 | 6.678 | 46,948 | +0.05(+0.71%) |
May 02, 2002 | 6.607 | 6.631 | 6.579 | 6.631 | 26,461 | +0.07(+1.07%) |
May 01, 2002 | 6.556 | 6.598 | 6.556 | 6.560 | 50,789 | +0.03(+0.43%) |
Apr 30, 2002 | 6.560 | 6.560 | 6.518 | 6.532 | 66,154 | -0.00(-0.07%) |
Apr 29, 2002 | 6.560 | 6.598 | 6.528 | 6.537 | 40,332 | +0.00(+0.00%) |
Apr 26, 2002 | 6.584 | 6.584 | 6.537 | 6.537 | 8,962 | +0.00(+0.00%) |
Apr 25, 2002 | 6.607 | 6.635 | 6.537 | 6.537 | 47,375 | -0.07(-1.13%) |
Apr 24, 2002 | 6.560 | 6.649 | 6.560 | 6.612 | 62,953 | +0.05(+0.79%) |
Apr 23, 2002 | 6.467 | 6.560 | 6.467 | 6.560 | 41,186 | +0.03(+0.43%) |
Apr 22, 2002 | 6.429 | 6.537 | 6.429 | 6.532 | 39,052 | +0.06(+0.87%) |
Apr 19, 2002 | 6.476 | 6.476 | 6.448 | 6.476 | 11,096 | +0.00(+0.00%) |
Apr 18, 2002 | 6.467 | 6.476 | 6.443 | 6.476 | 14,084 | +0.01(+0.14%) |
Apr 17, 2002 | 6.420 | 6.467 | 6.392 | 6.467 | 63,593 | +0.05(+0.73%) |
Apr 16, 2002 | 6.340 | 6.420 | 6.331 | 6.420 | 45,668 | +0.03(+0.51%) |
Apr 15, 2002 | 6.378 | 6.396 | 6.326 | 6.387 | 47,588 | +0.04(+0.59%) |
Apr 12, 2002 | 6.335 | 6.387 | 6.326 | 6.350 | 51,856 | +0.02(+0.37%) |
Apr 11, 2002 | 6.439 | 6.457 | 6.326 | 6.326 | 63,166 | -0.13(-2.03%) |
Apr 10, 2002 | 6.364 | 6.457 | 6.364 | 6.457 | 35,211 | +0.05(+0.73%) |
Apr 09, 2002 | 6.331 | 6.410 | 6.289 | 6.410 | 50,149 | +0.05(+0.74%) |
Apr 08, 2002 | 6.387 | 6.387 | 6.312 | 6.364 | 54,417 | +0.00(+0.00%) |
Apr 05, 2002 | 6.293 | 6.396 | 6.293 | 6.364 | 36,491 | +0.04(+0.59%) |
Apr 04, 2002 | 6.387 | 6.392 | 6.293 | 6.326 | 55,484 | -0.02(-0.37%) |
Apr 03, 2002 | 6.303 | 6.368 | 6.293 | 6.350 | 23,260 | +0.02(+0.30%) |
Apr 02, 2002 | 6.256 | 6.331 | 6.242 | 6.331 | 27,315 | +0.07(+1.20%) |
Apr 01, 2002 | 6.251 | 6.265 | 6.190 | 6.256 | 23,687 | +0.05(+0.83%) |
Mar 29, 2002 | 6.232 | 6.275 | 6.195 | 6.204 | 23,047 | +0.00(+0.00%) |
Mar 28, 2002 | 6.232 | 6.275 | 6.195 | 6.204 | 23,047 | -0.00(-0.08%) |
Mar 27, 2002 | 6.265 | 6.331 | 6.186 | 6.209 | 54,630 | -0.06(-0.90%) |
Mar 26, 2002 | 6.303 | 6.326 | 6.265 | 6.265 | 32,863 | -0.02(-0.37%) |
Mar 25, 2002 | 6.270 | 6.289 | 6.214 | 6.289 | 69,142 | -0.03(-0.45%) |
Mar 22, 2002 | 6.256 | 6.326 | 6.242 | 6.317 | 33,930 | +0.06(+0.97%) |
Mar 21, 2002 | 6.303 | 6.303 | 6.237 | 6.256 | 30,089 | -0.01(-0.22%) |
Mar 20, 2002 | 6.326 | 6.345 | 6.270 | 6.270 | 10,456 | -0.03(-0.52%) |
Mar 19, 2002 | 6.326 | 6.368 | 6.256 | 6.303 | 80,452 | -0.08(-1.32%) |
Mar 18, 2002 | 6.420 | 6.420 | 6.279 | 6.387 | 103,286 | -0.03(-0.51%) |
Mar 15, 2002 | 6.523 | 6.560 | 6.420 | 6.420 | 37,131 | -0.12(-1.79%) |
Mar 14, 2002 | 6.584 | 6.584 | 6.532 | 6.537 | 21,980 | -0.01(-0.14%) |
Mar 13, 2002 | 6.514 | 6.598 | 6.514 | 6.546 | 31,370 | -0.06(-0.85%) |
Mar 12, 2002 | 6.542 | 6.603 | 6.537 | 6.603 | 31,370 | +0.07(+1.00%) |
Mar 11, 2002 | 6.584 | 6.584 | 6.467 | 6.537 | 30,943 | -0.04(-0.57%) |
Mar 08, 2002 | 6.607 | 6.631 | 6.574 | 6.574 | 48,442 | -0.06(-0.92%) |
Mar 07, 2002 | 6.678 | 6.743 | 6.588 | 6.635 | 54,204 | -0.07(-0.98%) |
Mar 06, 2002 | 6.743 | 6.743 | 6.682 | 6.701 | 18,139 | -0.04(-0.56%) |
Mar 05, 2002 | 6.771 | 6.771 | 6.682 | 6.738 | 81,946 | -0.01(-0.21%) |
Mar 04, 2002 | 6.851 | 6.851 | 6.748 | 6.753 | 36,278 | -0.05(-0.76%) |