Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.527 | 6.577 | 6.527 | 6.577 | 2,007 | +0.27(+4.35%) |
May 28, 2002 | 6.378 | 6.427 | 6.303 | 6.303 | 3,813 | -0.02(-0.39%) |
May 27, 2002 | 6.243 | 6.328 | 6.243 | 6.328 | 8,228 | +0.00(+0.00%) |
May 24, 2002 | 6.243 | 6.328 | 6.243 | 6.328 | 8,228 | +0.09(+1.44%) |
May 23, 2002 | 6.303 | 6.278 | 6.238 | 6.238 | 19,468 | -0.09(-1.42%) |
May 22, 2002 | 6.328 | 6.328 | 6.328 | 6.328 | 200 | -0.05(-0.78%) |
May 21, 2002 | 6.402 | 6.402 | 6.353 | 6.378 | 4,415 | +0.00(+0.00%) |
May 20, 2002 | 6.328 | 6.378 | 6.328 | 6.378 | 1,605 | +0.05(+0.79%) |
May 17, 2002 | 6.328 | 6.328 | 6.328 | 6.328 | 1,003 | -0.07(-1.09%) |
May 16, 2002 | 6.348 | 6.397 | 6.328 | 6.397 | 2,408 | +0.04(+0.71%) |
May 15, 2002 | 6.482 | 6.482 | 6.353 | 6.353 | 2,609 | -0.18(-2.75%) |
May 14, 2002 | 6.427 | 6.532 | 6.427 | 6.532 | 6,823 | +0.12(+1.94%) |
May 13, 2002 | 6.402 | 6.477 | 6.402 | 6.407 | 3,010 | -0.07(-1.08%) |
May 10, 2002 | 6.497 | 6.497 | 6.427 | 6.477 | 5,218 | -0.03(-0.46%) |
May 09, 2002 | 6.552 | 6.577 | 6.427 | 6.507 | 32,112 | -0.12(-1.80%) |
May 08, 2002 | 6.632 | 6.632 | 6.527 | 6.627 | 12,845 | -0.02(-0.37%) |
May 07, 2002 | 6.816 | 6.826 | 6.627 | 6.652 | 200,704 | -0.20(-2.91%) |
May 06, 2002 | 6.821 | 6.851 | 6.736 | 6.851 | 40,140 | +0.05(+0.73%) |
May 03, 2002 | 6.826 | 6.826 | 6.801 | 6.801 | 4,214 | +0.00(+0.00%) |
May 02, 2002 | 6.826 | 6.841 | 6.801 | 6.801 | 3,612 | +0.00(+0.00%) |
May 01, 2002 | 6.851 | 6.851 | 6.751 | 6.801 | 40,140 | +0.00(+0.00%) |
Apr 30, 2002 | 6.801 | 6.851 | 6.751 | 6.801 | 8,429 | -0.05(-0.73%) |
Apr 29, 2002 | 6.876 | 6.876 | 6.801 | 6.851 | 5,820 | +0.03(+0.44%) |
Apr 26, 2002 | 6.786 | 6.821 | 6.786 | 6.821 | 6,623 | +0.04(+0.66%) |
Apr 25, 2002 | 6.821 | 6.901 | 6.776 | 6.776 | 9,031 | +0.00(+0.00%) |
Apr 24, 2002 | 6.776 | 6.826 | 6.751 | 6.776 | 6,221 | +0.05(+0.74%) |
Apr 23, 2002 | 6.751 | 6.751 | 6.726 | 6.726 | 5,017 | -0.02(-0.37%) |
Apr 22, 2002 | 6.676 | 6.751 | 6.432 | 6.751 | 26,693 | +0.12(+1.88%) |
Apr 19, 2002 | 6.726 | 6.726 | 6.627 | 6.627 | 10,436 | -0.08(-1.26%) |
Apr 18, 2002 | 6.602 | 6.801 | 6.602 | 6.711 | 7,426 | +0.19(+2.98%) |
Apr 17, 2002 | 6.462 | 6.577 | 6.462 | 6.517 | 6,422 | +0.01(+0.23%) |
Apr 16, 2002 | 6.417 | 6.552 | 6.417 | 6.502 | 7,827 | +0.11(+1.71%) |
Apr 15, 2002 | 6.392 | 6.392 | 6.343 | 6.392 | 3,010 | +0.00(+0.00%) |
Apr 12, 2002 | 6.368 | 6.392 | 6.368 | 6.392 | 2,007 | +0.05(+0.86%) |
Apr 11, 2002 | 6.373 | 6.373 | 6.338 | 6.338 | 2,408 | -0.03(-0.55%) |
Apr 10, 2002 | 6.368 | 6.373 | 6.318 | 6.373 | 4,214 | -0.04(-0.70%) |
Apr 09, 2002 | 6.348 | 6.417 | 6.348 | 6.417 | 7,024 | +0.11(+1.74%) |
Apr 08, 2002 | 6.383 | 6.387 | 6.308 | 6.308 | 2,809 | -0.06(-0.94%) |
Apr 05, 2002 | 6.368 | 6.368 | 6.368 | 6.368 | 602 | -0.05(-0.78%) |
Apr 04, 2002 | 6.278 | 6.417 | 6.278 | 6.417 | 5,820 | +0.11(+1.82%) |
Apr 03, 2002 | 6.278 | 6.303 | 6.208 | 6.303 | 2,609 | +0.00(+0.00%) |
Apr 02, 2002 | 6.089 | 6.303 | 6.084 | 6.303 | 31,510 | +0.25(+4.12%) |
Apr 01, 2002 | 6.153 | 6.153 | 6.054 | 6.054 | 17,662 | -0.15(-2.41%) |
Mar 29, 2002 | 6.228 | 6.228 | 6.203 | 6.203 | 8,630 | +0.00(+0.00%) |
Mar 28, 2002 | 6.228 | 6.228 | 6.203 | 6.203 | 8,630 | -0.02(-0.32%) |
Mar 27, 2002 | 6.228 | 6.228 | 6.218 | 6.223 | 2,408 | +0.01(+0.16%) |
Mar 26, 2002 | 6.178 | 6.218 | 6.128 | 6.213 | 10,637 | -0.01(-0.24%) |
Mar 25, 2002 | 6.153 | 6.228 | 6.079 | 6.228 | 14,250 | +0.12(+2.04%) |
Mar 22, 2002 | 6.098 | 6.103 | 6.098 | 6.103 | 12,243 | +0.00(+0.08%) |
Mar 21, 2002 | 6.098 | 6.098 | 6.098 | 6.098 | 1,003,524 | +0.00(+0.00%) |
Mar 20, 2002 | 6.079 | 6.098 | 6.079 | 6.098 | 1,605 | +0.02(+0.33%) |
Mar 19, 2002 | 6.079 | 6.079 | 6.079 | 6.079 | 2,609 | +0.00(+0.00%) |
Mar 18, 2002 | 6.069 | 6.103 | 6.069 | 6.079 | 11,440 | +0.04(+0.66%) |
Mar 15, 2002 | 6.039 | 6.079 | 6.039 | 6.039 | 10,035 | -0.04(-0.66%) |
Mar 14, 2002 | 6.029 | 6.079 | 6.029 | 6.079 | 2,408 | +0.09(+1.58%) |
Mar 13, 2002 | 6.054 | 6.054 | 5.984 | 5.984 | 3,211 | -0.09(-1.56%) |
Mar 12, 2002 | 6.103 | 6.103 | 6.079 | 6.079 | 3,813 | +0.03(+0.58%) |
Mar 11, 2002 | 6.079 | 6.079 | 6.044 | 6.044 | 4,214 | -0.03(-0.57%) |
Mar 08, 2002 | 6.029 | 6.079 | 6.029 | 6.079 | 200,704 | +0.05(+0.83%) |
Mar 07, 2002 | 6.004 | 6.029 | 5.954 | 6.029 | 4,616 | +0.05(+0.83%) |
Mar 06, 2002 | 6.079 | 6.079 | 5.929 | 5.979 | 10,035 | -0.07(-1.23%) |
Mar 05, 2002 | 6.004 | 6.054 | 6.004 | 6.054 | 15,253 | +0.05(+0.83%) |
Mar 04, 2002 | 6.004 | 6.004 | 6.004 | 6.004 | 1,204 | +0.02(+0.42%) |