Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.371 | 6.478 | 6.371 | 6.427 | 34,798 | -0.03(-0.47%) |
May 28, 2002 | 6.534 | 6.534 | 6.442 | 6.458 | 30,387 | -0.09(-1.36%) |
May 27, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 68,616 | +0.00(+0.00%) |
May 24, 2002 | 6.628 | 6.621 | 6.529 | 6.546 | 65,675 | -0.07(-1.12%) |
May 23, 2002 | 6.509 | 6.631 | 6.376 | 6.621 | 147,034 | +0.09(+1.33%) |
May 22, 2002 | 6.585 | 6.621 | 6.534 | 6.534 | 58,813 | -0.06(-0.93%) |
May 21, 2002 | 6.641 | 6.764 | 6.586 | 6.595 | 76,947 | -0.04(-0.54%) |
May 20, 2002 | 6.667 | 6.675 | 6.616 | 6.631 | 69,106 | -0.05(-0.69%) |
May 17, 2002 | 6.692 | 6.703 | 6.631 | 6.677 | 22,055 | -0.01(-0.08%) |
May 16, 2002 | 6.718 | 6.733 | 6.667 | 6.682 | 83,809 | -0.05(-0.68%) |
May 15, 2002 | 6.737 | 6.811 | 6.692 | 6.728 | 78,418 | +0.01(+0.08%) |
May 14, 2002 | 6.509 | 6.723 | 6.509 | 6.723 | 53,912 | +0.20(+3.13%) |
May 13, 2002 | 6.478 | 6.563 | 6.445 | 6.519 | 82,829 | +0.05(+0.77%) |
May 10, 2002 | 6.642 | 6.662 | 6.461 | 6.469 | 68,125 | -0.18(-2.67%) |
May 09, 2002 | 6.793 | 6.793 | 6.646 | 6.646 | 57,833 | -0.17(-2.53%) |
May 08, 2002 | 6.825 | 6.871 | 6.732 | 6.819 | 58,323 | +0.00(+0.06%) |
May 07, 2002 | 6.879 | 6.921 | 6.804 | 6.815 | 174,480 | -0.07(-1.08%) |
May 06, 2002 | 6.886 | 7.007 | 6.886 | 6.889 | 73,027 | +0.00(+0.04%) |
May 03, 2002 | 6.958 | 6.958 | 6.835 | 6.886 | 173,990 | -0.06(-0.88%) |
May 02, 2002 | 6.794 | 6.952 | 6.794 | 6.947 | 114,196 | +0.16(+2.33%) |
May 01, 2002 | 6.713 | 6.810 | 6.682 | 6.789 | 64,695 | +0.09(+1.29%) |
Apr 30, 2002 | 6.652 | 6.728 | 6.560 | 6.703 | 185,753 | +0.03(+0.38%) |
Apr 29, 2002 | 6.709 | 6.751 | 6.626 | 6.677 | 81,849 | -0.04(-0.61%) |
Apr 26, 2002 | 6.754 | 6.825 | 6.713 | 6.718 | 70,086 | -0.05(-0.71%) |
Apr 25, 2002 | 6.743 | 6.784 | 6.732 | 6.766 | 59,303 | +0.03(+0.48%) |
Apr 24, 2002 | 6.825 | 6.895 | 6.733 | 6.733 | 71,066 | -0.07(-0.98%) |
Apr 23, 2002 | 6.774 | 6.824 | 6.773 | 6.799 | 53,422 | +0.01(+0.15%) |
Apr 22, 2002 | 6.876 | 6.876 | 6.772 | 6.789 | 59,303 | -0.11(-1.55%) |
Apr 19, 2002 | 6.856 | 6.922 | 6.794 | 6.896 | 72,046 | +0.05(+0.72%) |
Apr 18, 2002 | 6.901 | 6.901 | 6.838 | 6.847 | 55,382 | -0.04(-0.64%) |
Apr 17, 2002 | 6.835 | 6.927 | 6.835 | 6.891 | 107,825 | +0.03(+0.45%) |
Apr 16, 2002 | 6.667 | 6.861 | 6.636 | 6.861 | 84,299 | +0.22(+3.30%) |
Apr 15, 2002 | 6.641 | 6.682 | 6.585 | 6.641 | 188,694 | -0.18(-2.69%) |
Apr 12, 2002 | 6.713 | 6.831 | 6.713 | 6.825 | 67,635 | +0.13(+1.98%) |
Apr 11, 2002 | 6.672 | 6.728 | 6.672 | 6.692 | 106,354 | +0.02(+0.23%) |
Apr 10, 2002 | 6.580 | 6.694 | 6.561 | 6.677 | 85,279 | +0.08(+1.16%) |
Apr 09, 2002 | 6.427 | 6.642 | 6.427 | 6.601 | 123,998 | +0.17(+2.70%) |
Apr 08, 2002 | 6.334 | 6.427 | 6.325 | 6.427 | 46,560 | +0.09(+1.47%) |
Apr 05, 2002 | 6.397 | 6.411 | 6.333 | 6.334 | 119,097 | -0.06(-0.99%) |
Apr 04, 2002 | 6.324 | 6.417 | 6.324 | 6.397 | 58,323 | +0.06(+0.98%) |
Apr 03, 2002 | 6.386 | 6.417 | 6.325 | 6.335 | 62,734 | -0.04(-0.64%) |
Apr 02, 2002 | 6.325 | 6.394 | 6.317 | 6.376 | 88,710 | +0.06(+0.95%) |
Apr 01, 2002 | 6.228 | 6.316 | 6.173 | 6.316 | 83,319 | +0.08(+1.24%) |
Mar 29, 2002 | 6.340 | 6.358 | 6.238 | 6.238 | 177,911 | +0.00(+0.00%) |
Mar 28, 2002 | 6.340 | 6.358 | 6.238 | 6.238 | 177,911 | -0.08(-1.21%) |
Mar 27, 2002 | 6.213 | 6.335 | 6.213 | 6.315 | 122,038 | +0.11(+1.69%) |
Mar 26, 2002 | 6.147 | 6.225 | 6.136 | 6.210 | 81,359 | +0.08(+1.31%) |
Mar 25, 2002 | 6.213 | 6.213 | 6.089 | 6.129 | 97,532 | -0.07(-1.18%) |
Mar 22, 2002 | 6.014 | 6.223 | 6.014 | 6.203 | 221,531 | +0.20(+3.31%) |
Mar 21, 2002 | 5.953 | 6.019 | 5.922 | 6.004 | 149,975 | +0.06(+1.03%) |
Mar 20, 2002 | 5.966 | 5.966 | 5.922 | 5.942 | 41,659 | -0.02(-0.39%) |
Mar 19, 2002 | 5.927 | 5.968 | 5.927 | 5.966 | 58,323 | +0.05(+0.83%) |
Mar 18, 2002 | 5.917 | 5.968 | 5.815 | 5.917 | 234,764 | +0.01(+0.17%) |
Mar 15, 2002 | 5.899 | 5.942 | 5.866 | 5.907 | 71,556 | -0.02(-0.29%) |
Mar 14, 2002 | 5.937 | 5.937 | 5.897 | 5.924 | 24,995 | +0.00(+0.02%) |
Mar 13, 2002 | 5.827 | 5.932 | 5.827 | 5.923 | 35,778 | +0.09(+1.50%) |
Mar 12, 2002 | 5.917 | 5.917 | 5.835 | 5.835 | 47,541 | -0.08(-1.41%) |
Mar 11, 2002 | 5.963 | 5.965 | 5.899 | 5.919 | 29,896 | -0.04(-0.74%) |
Mar 08, 2002 | 5.881 | 5.968 | 5.881 | 5.963 | 140,172 | +0.11(+1.83%) |
Mar 07, 2002 | 5.746 | 5.857 | 5.744 | 5.856 | 85,279 | +0.12(+2.10%) |
Mar 06, 2002 | 5.703 | 5.735 | 5.674 | 5.735 | 83,319 | +0.04(+0.75%) |
Mar 05, 2002 | 5.764 | 5.850 | 5.693 | 5.693 | 141,152 | -0.06(-0.98%) |
Mar 04, 2002 | 5.611 | 5.764 | 5.611 | 5.749 | 56,853 | +0.14(+2.45%) |