Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.150 | 6.159 | 6.138 | 6.155 | 76,897 | +0.08(+1.30%) |
May 28, 2002 | 6.101 | 6.126 | 6.076 | 6.076 | 94,680 | -0.02(-0.34%) |
May 27, 2002 | 6.084 | 6.126 | 6.084 | 6.096 | 18,022 | +0.00(+0.00%) |
May 24, 2002 | 6.084 | 6.126 | 6.084 | 6.096 | 18,022 | +0.01(+0.21%) |
May 23, 2002 | 6.096 | 6.126 | 6.059 | 6.084 | 73,533 | -0.04(-0.68%) |
May 22, 2002 | 6.109 | 6.130 | 6.076 | 6.126 | 49,743 | +0.06(+0.96%) |
May 21, 2002 | 6.088 | 6.138 | 6.067 | 6.067 | 61,037 | -0.03(-0.55%) |
May 20, 2002 | 6.076 | 6.101 | 6.059 | 6.101 | 59,836 | +0.01(+0.14%) |
May 17, 2002 | 6.088 | 6.092 | 6.067 | 6.092 | 55,270 | +0.02(+0.27%) |
May 16, 2002 | 6.071 | 6.076 | 6.034 | 6.076 | 64,401 | -0.02(-0.34%) |
May 15, 2002 | 6.109 | 6.117 | 6.055 | 6.096 | 117,990 | +0.00(+0.00%) |
May 14, 2002 | 6.096 | 6.134 | 6.096 | 6.096 | 127,362 | +0.00(+0.00%) |
May 13, 2002 | 6.092 | 6.159 | 6.088 | 6.096 | 115,346 | +0.01(+0.14%) |
May 10, 2002 | 6.159 | 6.159 | 6.042 | 6.088 | 159,082 | -0.07(-1.15%) |
May 09, 2002 | 6.055 | 6.175 | 6.055 | 6.159 | 81,703 | +0.05(+0.89%) |
May 08, 2002 | 6.059 | 6.105 | 6.055 | 6.105 | 41,572 | -0.02(-0.41%) |
May 07, 2002 | 6.117 | 6.134 | 6.080 | 6.130 | 66,084 | +0.01(+0.20%) |
May 06, 2002 | 6.117 | 6.150 | 6.080 | 6.117 | 99,726 | +0.04(+0.68%) |
May 03, 2002 | 6.155 | 6.155 | 6.046 | 6.076 | 152,834 | -0.08(-1.35%) |
May 02, 2002 | 6.134 | 6.200 | 6.134 | 6.159 | 45,417 | +0.02(+0.41%) |
May 01, 2002 | 6.117 | 6.134 | 6.117 | 6.134 | 47,580 | +0.02(+0.27%) |
Apr 30, 2002 | 6.109 | 6.117 | 6.076 | 6.117 | 66,805 | +0.04(+0.68%) |
Apr 29, 2002 | 6.096 | 6.117 | 6.067 | 6.076 | 19,945 | +0.00(+0.00%) |
Apr 26, 2002 | 6.113 | 6.113 | 6.055 | 6.076 | 44,937 | +0.00(+0.00%) |
Apr 25, 2002 | 6.063 | 6.076 | 6.034 | 6.076 | 27,875 | +0.01(+0.21%) |
Apr 24, 2002 | 5.976 | 6.063 | 5.976 | 6.063 | 74,254 | +0.07(+1.18%) |
Apr 23, 2002 | 6.001 | 6.030 | 5.942 | 5.992 | 312,397 | +0.02(+0.35%) |
Apr 22, 2002 | 5.959 | 6.001 | 5.947 | 5.972 | 33,402 | +0.03(+0.49%) |
Apr 19, 2002 | 6.001 | 6.017 | 5.942 | 5.942 | 51,185 | -0.06(-0.97%) |
Apr 18, 2002 | 5.984 | 6.001 | 5.951 | 6.001 | 45,417 | +0.04(+0.63%) |
Apr 17, 2002 | 6.009 | 6.017 | 5.938 | 5.963 | 63,681 | -0.00(-0.07%) |
Apr 16, 2002 | 5.859 | 6.013 | 5.859 | 5.967 | 195,368 | -0.02(-0.35%) |
Apr 15, 2002 | 6.017 | 6.017 | 5.909 | 5.988 | 105,974 | -0.02(-0.42%) |
Apr 12, 2002 | 6.013 | 6.038 | 5.980 | 6.013 | 63,921 | -0.02(-0.41%) |
Apr 11, 2002 | 6.030 | 6.055 | 5.997 | 6.038 | 44,696 | -0.02(-0.27%) |
Apr 10, 2002 | 6.034 | 6.117 | 6.034 | 6.055 | 105,253 | -0.06(-1.02%) |
Apr 09, 2002 | 6.092 | 6.117 | 6.030 | 6.117 | 62,479 | +0.06(+1.03%) |
Apr 08, 2002 | 6.055 | 6.080 | 5.992 | 6.055 | 104,292 | +0.03(+0.55%) |
Apr 05, 2002 | 5.976 | 6.067 | 5.972 | 6.021 | 100,688 | +0.01(+0.14%) |
Apr 04, 2002 | 6.009 | 6.030 | 5.947 | 6.013 | 61,277 | +0.04(+0.63%) |
Apr 03, 2002 | 5.951 | 6.013 | 5.909 | 5.976 | 105,013 | +0.02(+0.35%) |
Apr 02, 2002 | 5.930 | 5.955 | 5.872 | 5.955 | 57,433 | +0.02(+0.42%) |
Apr 01, 2002 | 5.992 | 5.992 | 5.909 | 5.930 | 30,518 | -0.02(-0.35%) |
Mar 29, 2002 | 6.038 | 6.055 | 5.888 | 5.951 | 120,393 | +0.00(+0.00%) |
Mar 28, 2002 | 6.038 | 6.055 | 5.888 | 5.951 | 120,393 | -0.05(-0.76%) |
Mar 27, 2002 | 5.851 | 6.013 | 5.851 | 5.997 | 76,417 | +0.13(+2.20%) |
Mar 26, 2002 | 5.967 | 5.988 | 5.826 | 5.868 | 86,990 | -0.06(-1.05%) |
Mar 25, 2002 | 5.967 | 6.051 | 5.763 | 5.930 | 172,059 | -0.08(-1.32%) |
Mar 22, 2002 | 6.026 | 6.026 | 5.972 | 6.009 | 83,866 | -0.02(-0.41%) |
Mar 21, 2002 | 6.088 | 6.096 | 5.972 | 6.034 | 129,284 | -0.10(-1.56%) |
Mar 20, 2002 | 6.150 | 6.150 | 6.067 | 6.130 | 61,998 | -0.05(-0.81%) |
Mar 19, 2002 | 6.180 | 6.209 | 6.155 | 6.180 | 3,268,159 | +0.00(+0.00%) |
Mar 18, 2002 | 6.155 | 6.200 | 6.117 | 6.180 | 78,339 | +0.04(+0.61%) |
Mar 15, 2002 | 6.184 | 6.188 | 6.126 | 6.142 | 95,401 | -0.03(-0.47%) |
Mar 14, 2002 | 6.138 | 6.171 | 6.126 | 6.171 | 111,742 | +0.02(+0.34%) |
Mar 13, 2002 | 6.105 | 6.150 | 6.076 | 6.150 | 76,417 | -0.01(-0.20%) |
Mar 12, 2002 | 6.171 | 6.175 | 6.138 | 6.163 | 80,502 | +0.01(+0.20%) |
Mar 11, 2002 | 6.109 | 6.159 | 5.992 | 6.150 | 173,500 | +0.03(+0.54%) |
Mar 08, 2002 | 6.121 | 6.155 | 6.117 | 6.117 | 135,772 | -0.00(-0.07%) |
Mar 07, 2002 | 6.142 | 6.184 | 6.117 | 6.121 | 99,726 | -0.05(-0.74%) |
Mar 06, 2002 | 6.200 | 6.200 | 6.142 | 6.167 | 52,867 | -0.02(-0.27%) |
Mar 05, 2002 | 6.184 | 6.196 | 6.117 | 6.184 | 142,261 | -0.02(-0.27%) |
Mar 04, 2002 | 6.213 | 6.213 | 6.171 | 6.200 | 36,045 | -0.01(-0.13%) |