Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.605 | 6.610 | 6.568 | 6.596 | 64,155 | +0.13(+2.05%) |
May 28, 2002 | 6.482 | 6.563 | 6.463 | 6.463 | 91,590 | -0.00(-0.07%) |
May 27, 2002 | 6.454 | 6.487 | 6.444 | 6.468 | 80,405 | +0.00(+0.00%) |
May 24, 2002 | 6.454 | 6.487 | 6.444 | 6.468 | 80,405 | -0.01(-0.22%) |
May 23, 2002 | 6.468 | 6.482 | 6.444 | 6.482 | 51,282 | +0.01(+0.22%) |
May 22, 2002 | 6.515 | 6.544 | 6.435 | 6.468 | 67,320 | -0.03(-0.44%) |
May 21, 2002 | 6.473 | 6.539 | 6.459 | 6.496 | 67,954 | -0.02(-0.36%) |
May 20, 2002 | 6.478 | 6.525 | 6.435 | 6.520 | 2,511,345 | +0.08(+1.18%) |
May 17, 2002 | 6.492 | 6.492 | 6.421 | 6.444 | 36,931 | -0.04(-0.58%) |
May 16, 2002 | 6.454 | 6.482 | 6.435 | 6.482 | 75,129 | +0.03(+0.51%) |
May 15, 2002 | 6.435 | 6.492 | 6.421 | 6.449 | 91,168 | +0.00(+0.07%) |
May 14, 2002 | 6.520 | 6.520 | 6.435 | 6.444 | 41,574 | -0.07(-1.09%) |
May 13, 2002 | 6.468 | 6.515 | 6.425 | 6.515 | 53,392 | +0.05(+0.73%) |
May 10, 2002 | 6.468 | 6.492 | 6.421 | 6.468 | 34,610 | +0.01(+0.22%) |
May 09, 2002 | 6.468 | 6.487 | 6.435 | 6.454 | 103,830 | +0.01(+0.22%) |
May 08, 2002 | 6.440 | 6.482 | 6.421 | 6.440 | 87,158 | +0.01(+0.15%) |
May 07, 2002 | 6.444 | 6.444 | 6.430 | 6.430 | 96,655 | -0.01(-0.22%) |
May 06, 2002 | 6.454 | 6.482 | 6.421 | 6.444 | 73,229 | -0.01(-0.15%) |
May 03, 2002 | 6.430 | 6.459 | 6.421 | 6.454 | 59,090 | +0.03(+0.52%) |
May 02, 2002 | 6.515 | 6.515 | 6.421 | 6.421 | 81,249 | -0.07(-1.09%) |
May 01, 2002 | 6.421 | 6.539 | 6.411 | 6.492 | 80,405 | +0.01(+0.22%) |
Apr 30, 2002 | 6.440 | 6.478 | 6.411 | 6.478 | 73,018 | +0.03(+0.44%) |
Apr 29, 2002 | 6.397 | 6.449 | 6.397 | 6.449 | 1,857,129 | +0.04(+0.67%) |
Apr 26, 2002 | 6.430 | 6.435 | 6.387 | 6.406 | 40,097 | -0.02(-0.37%) |
Apr 25, 2002 | 6.411 | 6.430 | 6.373 | 6.430 | 1,055,187 | +0.03(+0.52%) |
Apr 24, 2002 | 6.369 | 6.397 | 6.354 | 6.397 | 67,743 | +0.04(+0.67%) |
Apr 23, 2002 | 6.387 | 6.392 | 6.350 | 6.354 | 64,366 | -0.03(-0.52%) |
Apr 22, 2002 | 6.435 | 6.435 | 6.345 | 6.387 | 132,320 | +0.00(+0.00%) |
Apr 19, 2002 | 6.402 | 6.435 | 6.359 | 6.387 | 58,035 | -0.01(-0.15%) |
Apr 18, 2002 | 6.378 | 6.397 | 6.350 | 6.397 | 82,515 | +0.04(+0.60%) |
Apr 17, 2002 | 6.387 | 6.397 | 6.359 | 6.359 | 60,356 | -0.03(-0.45%) |
Apr 16, 2002 | 6.350 | 6.397 | 6.340 | 6.387 | 64,999 | +0.02(+0.37%) |
Apr 15, 2002 | 6.397 | 6.421 | 6.335 | 6.364 | 83,781 | -0.06(-0.96%) |
Apr 12, 2002 | 6.340 | 6.425 | 6.340 | 6.425 | 33,554 | +0.10(+1.57%) |
Apr 11, 2002 | 6.444 | 6.468 | 6.316 | 6.326 | 51,071 | -0.12(-1.84%) |
Apr 10, 2002 | 6.421 | 6.468 | 6.397 | 6.444 | 61,411 | +0.00(+0.00%) |
Apr 09, 2002 | 6.444 | 6.468 | 6.421 | 6.444 | 52,759 | -0.01(-0.15%) |
Apr 08, 2002 | 6.506 | 6.506 | 6.454 | 6.454 | 33,554 | -0.03(-0.44%) |
Apr 05, 2002 | 6.326 | 6.530 | 6.307 | 6.482 | 71,752 | +0.18(+2.86%) |
Apr 04, 2002 | 6.302 | 6.364 | 6.279 | 6.302 | 88,424 | -0.05(-0.75%) |
Apr 03, 2002 | 6.302 | 6.369 | 6.283 | 6.350 | 39,041 | +0.07(+1.13%) |
Apr 02, 2002 | 6.174 | 6.279 | 6.160 | 6.279 | 102,142 | +0.08(+1.30%) |
Apr 01, 2002 | 6.255 | 6.279 | 6.174 | 6.198 | 67,320 | -0.13(-2.02%) |
Mar 29, 2002 | 6.373 | 6.416 | 6.279 | 6.326 | 57,824 | +0.00(+0.00%) |
Mar 28, 2002 | 6.373 | 6.416 | 6.279 | 6.326 | 57,824 | -0.07(-1.11%) |
Mar 27, 2002 | 6.397 | 6.416 | 6.302 | 6.397 | 89,901 | -0.04(-0.66%) |
Mar 26, 2002 | 6.335 | 6.440 | 6.113 | 6.440 | 118,180 | +0.04(+0.67%) |
Mar 25, 2002 | 6.449 | 6.449 | 6.397 | 6.397 | 81,671 | -0.05(-0.81%) |
Mar 22, 2002 | 6.492 | 6.530 | 6.411 | 6.449 | 59,512 | -0.07(-1.02%) |
Mar 21, 2002 | 6.444 | 6.515 | 6.402 | 6.515 | 69,853 | +0.05(+0.73%) |
Mar 20, 2002 | 6.397 | 6.468 | 6.397 | 6.468 | 125,778 | -0.01(-0.22%) |
Mar 19, 2002 | 6.492 | 6.539 | 6.444 | 6.482 | 253,244 | +0.01(+0.22%) |
Mar 18, 2002 | 6.539 | 6.553 | 6.359 | 6.468 | 102,353 | -0.07(-1.09%) |
Mar 15, 2002 | 6.681 | 6.681 | 6.492 | 6.539 | 64,366 | -0.14(-2.13%) |
Mar 14, 2002 | 6.800 | 6.809 | 6.634 | 6.681 | 60,145 | -0.09(-1.33%) |
Mar 13, 2002 | 6.966 | 6.966 | 6.729 | 6.771 | 88,635 | -0.22(-3.12%) |
Mar 12, 2002 | 7.108 | 7.108 | 6.989 | 6.989 | 190,777 | -0.12(-1.67%) |
Mar 11, 2002 | 7.108 | 7.112 | 7.108 | 7.108 | 84,837 | +0.00(+0.00%) |
Mar 08, 2002 | 7.108 | 7.108 | 7.108 | 7.108 | 444,655 | +0.00(+0.00%) |
Mar 07, 2002 | 7.108 | 7.112 | 7.108 | 7.108 | 220,112 | +0.00(+0.00%) |
Mar 06, 2002 | 7.112 | 7.112 | 7.108 | 7.108 | 80,827 | -0.00(-0.07%) |
Mar 05, 2002 | 7.108 | 7.112 | 7.108 | 7.112 | 191,199 | +0.00(+0.07%) |
Mar 04, 2002 | 7.108 | 7.112 | 7.108 | 7.108 | 217,579 | +0.00(+0.00%) |