Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.334 | 6.348 | 6.311 | 6.344 | 112,713 | +0.09(+1.43%) |
May 28, 2002 | 6.259 | 6.268 | 6.230 | 6.254 | 116,950 | -0.01(-0.23%) |
May 27, 2002 | 6.278 | 6.282 | 6.254 | 6.268 | 63,348 | +0.00(+0.00%) |
May 24, 2002 | 6.278 | 6.282 | 6.254 | 6.268 | 63,348 | -0.01(-0.15%) |
May 23, 2002 | 6.254 | 6.278 | 6.235 | 6.278 | 273,944 | +0.04(+0.61%) |
May 22, 2002 | 6.230 | 6.240 | 6.197 | 6.240 | 117,162 | +0.01(+0.15%) |
May 21, 2002 | 6.164 | 6.230 | 6.164 | 6.230 | 258,477 | +0.02(+0.30%) |
May 20, 2002 | 6.202 | 6.226 | 6.183 | 6.211 | 111,018 | +0.00(+0.08%) |
May 17, 2002 | 6.235 | 6.240 | 6.221 | 6.207 | 64,831 | -0.03(-0.45%) |
May 16, 2002 | 6.230 | 6.273 | 6.230 | 6.235 | 115,043 | -0.00(-0.08%) |
May 15, 2002 | 6.230 | 6.254 | 6.230 | 6.240 | 102,967 | +0.01(+0.15%) |
May 14, 2002 | 6.259 | 6.259 | 6.216 | 6.230 | 115,679 | -0.03(-0.53%) |
May 13, 2002 | 6.292 | 6.306 | 6.230 | 6.263 | 76,060 | -0.01(-0.23%) |
May 10, 2002 | 6.263 | 6.311 | 6.263 | 6.278 | 163,349 | +0.00(+0.08%) |
May 09, 2002 | 6.254 | 6.282 | 6.254 | 6.273 | 13,834,921 | +0.03(+0.45%) |
May 08, 2002 | 6.254 | 6.268 | 6.211 | 6.244 | 137,289 | -0.02(-0.38%) |
May 07, 2002 | 6.235 | 6.278 | 6.230 | 6.268 | 76,695 | +0.03(+0.53%) |
May 06, 2002 | 6.263 | 6.263 | 6.235 | 6.235 | 52,754 | +0.00(+0.00%) |
May 03, 2002 | 6.235 | 6.254 | 6.230 | 6.235 | 62,288 | -0.00(-0.08%) |
May 02, 2002 | 6.221 | 6.254 | 6.221 | 6.240 | 90,467 | +0.00(+0.08%) |
May 01, 2002 | 6.211 | 6.235 | 6.207 | 6.235 | 46,822 | +0.01(+0.23%) |
Apr 30, 2002 | 6.207 | 6.221 | 6.193 | 6.221 | 112,501 | +0.01(+0.15%) |
Apr 29, 2002 | 6.249 | 6.259 | 6.207 | 6.211 | 58,475 | -0.03(-0.53%) |
Apr 26, 2002 | 6.249 | 6.254 | 6.230 | 6.244 | 40,254 | -0.00(-0.08%) |
Apr 25, 2002 | 6.263 | 6.278 | 6.230 | 6.249 | 48,305 | -0.01(-0.23%) |
Apr 24, 2002 | 6.226 | 6.268 | 6.226 | 6.263 | 94,704 | +0.05(+0.84%) |
Apr 23, 2002 | 6.216 | 6.230 | 6.207 | 6.211 | 62,712 | -0.00(-0.08%) |
Apr 22, 2002 | 6.174 | 6.216 | 6.174 | 6.216 | 75,848 | +0.03(+0.46%) |
Apr 19, 2002 | 6.188 | 6.193 | 6.169 | 6.188 | 93,009 | +0.01(+0.23%) |
Apr 18, 2002 | 6.202 | 6.216 | 6.169 | 6.174 | 75,000 | -0.02(-0.38%) |
Apr 17, 2002 | 6.202 | 6.207 | 6.183 | 6.197 | 62,500 | -0.00(-0.08%) |
Apr 16, 2002 | 6.211 | 6.226 | 6.202 | 6.202 | 6,356,013 | -0.01(-0.15%) |
Apr 15, 2002 | 6.230 | 6.244 | 6.211 | 6.211 | 44,703 | -0.04(-0.60%) |
Apr 12, 2002 | 6.221 | 6.254 | 6.207 | 6.249 | 78,390 | +0.05(+0.84%) |
Apr 11, 2002 | 6.207 | 6.230 | 6.193 | 6.197 | 70,128 | -0.03(-0.53%) |
Apr 10, 2002 | 6.188 | 6.230 | 6.169 | 6.230 | 81,568 | +0.02(+0.38%) |
Apr 09, 2002 | 6.178 | 6.221 | 6.174 | 6.207 | 44,703 | +0.03(+0.46%) |
Apr 08, 2002 | 6.216 | 6.216 | 6.164 | 6.178 | 83,475 | -0.02(-0.38%) |
Apr 05, 2002 | 6.244 | 6.249 | 6.169 | 6.202 | 129,874 | -0.03(-0.53%) |
Apr 04, 2002 | 6.230 | 6.263 | 6.211 | 6.235 | 31,780 | +0.01(+0.23%) |
Apr 03, 2002 | 6.178 | 6.244 | 6.178 | 6.221 | 106,357 | +0.06(+0.92%) |
Apr 02, 2002 | 6.155 | 6.178 | 6.150 | 6.164 | 76,272 | +0.00(+0.00%) |
Apr 01, 2002 | 6.160 | 6.193 | 6.145 | 6.164 | 153,603 | +0.00(+0.00%) |
Mar 29, 2002 | 6.164 | 6.178 | 6.145 | 6.164 | 47,670 | +0.00(+0.00%) |
Mar 28, 2002 | 6.164 | 6.178 | 6.145 | 6.164 | 47,670 | +0.01(+0.15%) |
Mar 27, 2002 | 6.160 | 6.183 | 6.145 | 6.155 | 96,399 | +0.00(+0.00%) |
Mar 26, 2002 | 6.141 | 6.160 | 6.141 | 6.155 | 134,535 | +0.01(+0.23%) |
Mar 25, 2002 | 6.155 | 6.160 | 6.136 | 6.141 | 1,059,335 | -0.01(-0.23%) |
Mar 22, 2002 | 6.093 | 6.164 | 6.093 | 6.155 | 108,052 | +0.05(+0.85%) |
Mar 21, 2002 | 6.141 | 6.174 | 6.089 | 6.103 | 136,866 | -0.05(-0.77%) |
Mar 20, 2002 | 6.188 | 6.207 | 6.150 | 6.150 | 121,611 | -0.06(-0.91%) |
Mar 19, 2002 | 6.230 | 6.235 | 6.193 | 6.207 | 144,069 | -0.01(-0.23%) |
Mar 18, 2002 | 6.207 | 6.240 | 6.183 | 6.221 | 8,156,883 | +0.01(+0.23%) |
Mar 15, 2002 | 6.273 | 6.273 | 6.207 | 6.207 | 137,501 | -0.08(-1.35%) |
Mar 14, 2002 | 6.278 | 6.334 | 6.240 | 6.292 | 81,356 | -0.04(-0.60%) |
Mar 13, 2002 | 6.334 | 6.339 | 6.315 | 6.329 | 59,110 | +0.00(+0.00%) |
Mar 12, 2002 | 6.315 | 6.334 | 6.306 | 6.329 | 111,442 | +0.02(+0.37%) |
Mar 11, 2002 | 6.339 | 6.339 | 6.301 | 6.306 | 146,400 | -0.04(-0.67%) |
Mar 08, 2002 | 6.429 | 6.429 | 6.334 | 6.348 | 83,475 | -0.09(-1.39%) |
Mar 07, 2002 | 6.480 | 6.490 | 6.429 | 6.438 | 108,899 | -0.05(-0.73%) |
Mar 06, 2002 | 6.528 | 6.537 | 6.466 | 6.485 | 71,611 | -0.05(-0.79%) |
Mar 05, 2002 | 6.556 | 6.556 | 6.514 | 6.537 | 63,560 | +0.00(+0.00%) |
Mar 04, 2002 | 6.556 | 6.556 | 6.537 | 6.537 | 62,500 | -0.01(-0.22%) |