Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.499 | 6.562 | 6.485 | 6.562 | 135,134 | +0.09(+1.33%) |
May 28, 2002 | 6.445 | 6.476 | 6.440 | 6.476 | 83,244 | +0.04(+0.63%) |
May 27, 2002 | 6.440 | 6.454 | 6.422 | 6.435 | 114,599 | +0.00(+0.00%) |
May 24, 2002 | 6.440 | 6.454 | 6.422 | 6.435 | 22,080 | +0.01(+0.14%) |
May 23, 2002 | 6.431 | 6.449 | 6.417 | 6.426 | 99,584 | -0.02(-0.35%) |
May 22, 2002 | 6.408 | 6.449 | 6.404 | 6.449 | 197,181 | +0.04(+0.56%) |
May 21, 2002 | 6.399 | 6.413 | 6.386 | 6.413 | 114,820 | +0.00(+0.07%) |
May 20, 2002 | 6.390 | 6.417 | 6.372 | 6.408 | 112,611 | +0.03(+0.50%) |
May 17, 2002 | 6.368 | 6.390 | 6.358 | 6.377 | 100,909 | +0.01(+0.14%) |
May 16, 2002 | 6.386 | 6.408 | 6.327 | 6.368 | 167,813 | -0.04(-0.57%) |
May 15, 2002 | 6.358 | 6.417 | 6.349 | 6.404 | 180,179 | +0.05(+0.86%) |
May 14, 2002 | 6.345 | 6.372 | 6.340 | 6.349 | 121,444 | -0.02(-0.28%) |
May 13, 2002 | 6.372 | 6.377 | 6.340 | 6.368 | 160,527 | +0.02(+0.29%) |
May 10, 2002 | 6.345 | 6.372 | 6.345 | 6.349 | 126,302 | +0.00(+0.07%) |
May 09, 2002 | 6.345 | 6.381 | 6.327 | 6.345 | 256,578 | -0.01(-0.21%) |
May 08, 2002 | 6.431 | 6.431 | 6.331 | 6.358 | 220,807 | -0.07(-1.13%) |
May 07, 2002 | 6.417 | 6.435 | 6.404 | 6.431 | 107,974 | +0.01(+0.21%) |
May 06, 2002 | 6.386 | 6.440 | 6.386 | 6.417 | 106,650 | +0.03(+0.50%) |
May 03, 2002 | 6.404 | 6.408 | 6.377 | 6.386 | 220,807 | -0.01(-0.14%) |
May 02, 2002 | 6.390 | 6.399 | 6.345 | 6.395 | 213,521 | -0.01(-0.21%) |
May 01, 2002 | 6.372 | 6.408 | 6.358 | 6.408 | 98,038 | +0.04(+0.64%) |
Apr 30, 2002 | 6.322 | 6.386 | 6.295 | 6.368 | 247,746 | +0.05(+0.72%) |
Apr 29, 2002 | 6.300 | 6.331 | 6.281 | 6.322 | 190,557 | +0.03(+0.50%) |
Apr 26, 2002 | 6.236 | 6.291 | 6.236 | 6.291 | 135,134 | +0.03(+0.51%) |
Apr 25, 2002 | 6.236 | 6.286 | 6.232 | 6.259 | 250,175 | +0.00(+0.00%) |
Apr 24, 2002 | 6.214 | 6.268 | 6.209 | 6.259 | 147,941 | +0.05(+0.73%) |
Apr 23, 2002 | 6.227 | 6.232 | 6.195 | 6.214 | 93,401 | -0.01(-0.22%) |
Apr 22, 2002 | 6.204 | 6.227 | 6.200 | 6.227 | 98,259 | +0.02(+0.37%) |
Apr 19, 2002 | 6.177 | 6.214 | 6.155 | 6.204 | 134,692 | +0.02(+0.37%) |
Apr 18, 2002 | 6.200 | 6.232 | 6.182 | 6.182 | 232,952 | -0.03(-0.51%) |
Apr 17, 2002 | 6.204 | 6.223 | 6.173 | 6.214 | 115,040 | +0.01(+0.15%) |
Apr 16, 2002 | 6.254 | 6.254 | 6.173 | 6.204 | 162,293 | -0.05(-0.72%) |
Apr 15, 2002 | 6.300 | 6.300 | 6.241 | 6.250 | 103,117 | -0.09(-1.43%) |
Apr 12, 2002 | 6.295 | 6.349 | 6.286 | 6.340 | 300,960 | +0.05(+0.72%) |
Apr 11, 2002 | 6.241 | 6.309 | 6.227 | 6.295 | 213,962 | +0.04(+0.65%) |
Apr 10, 2002 | 6.259 | 6.259 | 6.223 | 6.254 | 135,575 | -0.00(-0.07%) |
Apr 09, 2002 | 6.214 | 6.272 | 6.186 | 6.259 | 300,519 | +0.03(+0.44%) |
Apr 08, 2002 | 6.191 | 6.236 | 6.177 | 6.232 | 163,176 | +0.04(+0.66%) |
Apr 05, 2002 | 6.195 | 6.236 | 6.177 | 6.191 | 249,733 | +0.00(+0.07%) |
Apr 04, 2002 | 6.177 | 6.200 | 6.173 | 6.186 | 120,340 | +0.00(+0.00%) |
Apr 03, 2002 | 6.186 | 6.191 | 6.141 | 6.186 | 341,368 | -0.01(-0.22%) |
Apr 02, 2002 | 6.155 | 6.223 | 6.141 | 6.200 | 183,049 | +0.05(+0.81%) |
Apr 01, 2002 | 6.132 | 6.241 | 6.132 | 6.150 | 356,604 | +0.02(+0.30%) |
Mar 29, 2002 | 6.132 | 6.146 | 6.114 | 6.132 | 176,425 | +0.00(+0.00%) |
Mar 28, 2002 | 6.132 | 6.146 | 6.114 | 6.132 | 176,425 | -0.01(-0.22%) |
Mar 27, 2002 | 6.155 | 6.159 | 6.123 | 6.146 | 164,722 | +0.00(+0.00%) |
Mar 26, 2002 | 6.118 | 6.159 | 6.118 | 6.146 | 228,756 | +0.01(+0.22%) |
Mar 25, 2002 | 6.186 | 6.191 | 6.114 | 6.132 | 349,980 | -0.05(-0.73%) |
Mar 22, 2002 | 6.182 | 6.250 | 6.164 | 6.177 | 258,124 | +0.00(+0.00%) |
Mar 21, 2002 | 6.114 | 6.200 | 6.114 | 6.177 | 396,129 | -0.07(-1.09%) |
Mar 20, 2002 | 6.250 | 6.281 | 6.200 | 6.245 | 279,763 | -0.02(-0.36%) |
Mar 19, 2002 | 6.268 | 6.327 | 6.254 | 6.268 | 359,474 | -0.01(-0.14%) |
Mar 18, 2002 | 6.318 | 6.349 | 6.263 | 6.277 | 301,181 | -0.04(-0.57%) |
Mar 15, 2002 | 6.354 | 6.395 | 6.286 | 6.313 | 457,513 | -0.09(-1.34%) |
Mar 14, 2002 | 6.426 | 6.426 | 6.331 | 6.399 | 446,473 | -0.06(-0.98%) |
Mar 13, 2002 | 6.512 | 6.526 | 6.463 | 6.463 | 186,361 | -0.06(-0.90%) |
Mar 12, 2002 | 6.490 | 6.531 | 6.458 | 6.522 | 241,342 | +0.02(+0.35%) |
Mar 11, 2002 | 6.531 | 6.531 | 6.467 | 6.499 | 186,803 | -0.05(-0.76%) |
Mar 08, 2002 | 6.621 | 6.648 | 6.531 | 6.549 | 315,755 | -0.10(-1.50%) |
Mar 07, 2002 | 6.712 | 6.730 | 6.635 | 6.648 | 250,616 | -0.10(-1.41%) |
Mar 06, 2002 | 6.739 | 6.743 | 6.703 | 6.743 | 122,327 | +0.00(+0.07%) |
Mar 05, 2002 | 6.771 | 6.784 | 6.739 | 6.739 | 113,274 | -0.03(-0.47%) |
Mar 04, 2002 | 6.775 | 6.798 | 6.752 | 6.771 | 144,629 | -0.02(-0.33%) |