Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.747 | 6.949 | 6.745 | 6.949 | 3,409 | +0.01(+0.19%) |
May 28, 2002 | 7.084 | 7.084 | 6.747 | 6.936 | 10,968 | -0.06(-0.87%) |
May 27, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 6.996 | 6.914 | 6.996 | 8,596 | -0.02(-0.29%) |
May 23, 2002 | 6.782 | 7.050 | 6.781 | 7.017 | 14,228 | +0.07(+1.07%) |
May 22, 2002 | 6.710 | 7.070 | 6.592 | 6.942 | 51,580 | +0.20(+3.00%) |
May 21, 2002 | 6.740 | 6.740 | 6.538 | 6.740 | 27,420 | +0.23(+3.52%) |
May 20, 2002 | 6.249 | 6.733 | 6.249 | 6.511 | 8,003 | +0.38(+6.28%) |
May 17, 2002 | 6.233 | 6.233 | 6.126 | 6.126 | 296 | -0.04(-0.66%) |
May 16, 2002 | 6.166 | 6.167 | 6.166 | 6.167 | 2,223 | -0.07(-1.19%) |
May 15, 2002 | 6.375 | 6.578 | 6.221 | 6.241 | 16,155 | -0.07(-1.07%) |
May 14, 2002 | 5.870 | 6.308 | 5.870 | 6.308 | 14,377 | +0.27(+4.47%) |
May 13, 2002 | 5.984 | 6.086 | 5.870 | 6.038 | 6,225 | +0.37(+6.55%) |
May 10, 2002 | 5.836 | 5.870 | 5.568 | 5.667 | 9,930 | -0.32(-5.30%) |
May 09, 2002 | 5.884 | 5.984 | 5.870 | 5.984 | 1,037 | +0.00(+0.03%) |
May 08, 2002 | 5.984 | 5.984 | 5.983 | 5.983 | 1,185 | -0.00(-0.02%) |
May 07, 2002 | 5.573 | 6.038 | 5.573 | 5.984 | 9,634 | +0.05(+0.80%) |
May 06, 2002 | 5.721 | 5.936 | 5.681 | 5.936 | 18,230 | +0.12(+2.08%) |
May 03, 2002 | 5.602 | 5.816 | 5.602 | 5.816 | 1,037 | -0.05(-0.92%) |
May 02, 2002 | 5.735 | 5.870 | 5.735 | 5.870 | 2,223 | +0.00(+0.00%) |
May 01, 2002 | 5.482 | 5.870 | 5.465 | 5.870 | 10,523 | +0.00(+0.01%) |
Apr 30, 2002 | 5.937 | 6.760 | 5.586 | 5.869 | 27,272 | +0.13(+2.34%) |
Apr 29, 2002 | 6.072 | 6.072 | 5.485 | 5.735 | 8,448 | -0.51(-8.21%) |
Apr 26, 2002 | 5.917 | 6.254 | 5.917 | 6.248 | 1,482 | +0.11(+1.76%) |
Apr 25, 2002 | 6.133 | 6.140 | 5.822 | 6.140 | 17,341 | -0.19(-2.99%) |
Apr 24, 2002 | 6.133 | 6.328 | 6.133 | 6.328 | 3,853 | +0.05(+0.86%) |
Apr 23, 2002 | 6.113 | 6.275 | 6.113 | 6.275 | 4,594 | +0.00(+0.01%) |
Apr 22, 2002 | 6.131 | 6.274 | 6.106 | 6.274 | 3,260 | -0.09(-1.39%) |
Apr 19, 2002 | 6.241 | 6.362 | 6.241 | 6.362 | 6,076 | +0.12(+1.95%) |
Apr 18, 2002 | 6.210 | 6.241 | 6.194 | 6.241 | 3,409 | +0.00(+0.00%) |
Apr 17, 2002 | 6.194 | 6.241 | 6.173 | 6.241 | 5,039 | +0.00(+0.00%) |
Apr 16, 2002 | 6.241 | 6.396 | 6.140 | 6.241 | 38,536 | -0.03(-0.54%) |
Apr 15, 2002 | 6.234 | 6.275 | 6.234 | 6.275 | 1,482 | +0.04(+0.66%) |
Apr 12, 2002 | 6.207 | 6.234 | 6.140 | 6.233 | 30,977 | +0.03(+0.53%) |
Apr 11, 2002 | 6.276 | 6.276 | 6.140 | 6.200 | 22,232 | -0.14(-2.23%) |
Apr 10, 2002 | 6.544 | 6.544 | 6.342 | 6.342 | 5,187 | -0.20(-3.09%) |
Apr 09, 2002 | 6.544 | 6.544 | 6.443 | 6.544 | 3,112 | +0.00(+0.00%) |
Apr 08, 2002 | 6.504 | 6.544 | 6.342 | 6.544 | 6,076 | -0.03(-0.51%) |
Apr 05, 2002 | 6.409 | 6.578 | 6.389 | 6.578 | 4,001 | +0.17(+2.62%) |
Apr 04, 2002 | 6.409 | 6.477 | 6.409 | 6.410 | 5,335 | -0.07(-1.03%) |
Apr 03, 2002 | 6.389 | 6.477 | 6.389 | 6.477 | 6,225 | -0.07(-1.03%) |
Apr 02, 2002 | 6.389 | 6.544 | 6.389 | 6.544 | 4,891 | -0.03(-0.51%) |
Apr 01, 2002 | 6.389 | 6.578 | 6.389 | 6.578 | 2,223 | +0.03(+0.52%) |
Mar 29, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.544 | 6.544 | 6.544 | 6.544 | 2,816 | -0.08(-1.22%) |
Mar 27, 2002 | 6.592 | 6.625 | 6.592 | 6.625 | 2,223 | +0.03(+0.51%) |
Mar 26, 2002 | 6.504 | 6.592 | 6.470 | 6.592 | 6,076 | +0.10(+1.55%) |
Mar 25, 2002 | 6.423 | 6.578 | 6.382 | 6.491 | 7,410 | -0.08(-1.25%) |
Mar 22, 2002 | 6.578 | 6.578 | 6.477 | 6.573 | 10,523 | -0.07(-1.09%) |
Mar 21, 2002 | 6.409 | 6.646 | 6.409 | 6.646 | 2,816 | +0.01(+0.20%) |
Mar 20, 2002 | 6.452 | 6.679 | 6.452 | 6.632 | 5,928 | -0.03(-0.41%) |
Mar 19, 2002 | 6.612 | 6.659 | 6.450 | 6.659 | 10,671 | +0.08(+1.23%) |
Mar 18, 2002 | 6.578 | 6.578 | 6.578 | 6.578 | 741 | -0.10(-1.52%) |
Mar 15, 2002 | 6.396 | 6.679 | 6.396 | 6.679 | 1,778 | +0.00(+0.00%) |
Mar 14, 2002 | 6.349 | 6.679 | 6.349 | 6.679 | 7,410 | +0.28(+4.43%) |
Mar 13, 2002 | 6.745 | 6.745 | 6.396 | 6.396 | 5,780 | -0.35(-5.20%) |
Mar 12, 2002 | 6.578 | 6.747 | 6.578 | 6.747 | 1,185 | +0.00(+0.00%) |
Mar 11, 2002 | 6.460 | 6.747 | 6.443 | 6.747 | 889 | -0.05(-0.70%) |
Mar 08, 2002 | 6.457 | 6.794 | 6.457 | 6.794 | 3,112 | +0.08(+1.22%) |
Mar 07, 2002 | 6.450 | 6.712 | 6.450 | 6.712 | 1,482 | -0.08(-1.20%) |
Mar 06, 2002 | 6.882 | 6.882 | 6.490 | 6.794 | 18,675 | +0.06(+0.90%) |
Mar 05, 2002 | 7.010 | 7.010 | 6.713 | 6.733 | 13,043 | -0.15(-2.16%) |
Mar 04, 2002 | 6.585 | 7.017 | 6.275 | 6.882 | 14,673 | -0.17(-2.38%) |