Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.606 | 6.610 | 6.568 | 6.596 | 64,152 | +0.13(+2.05%) |
May 28, 2002 | 6.483 | 6.563 | 6.464 | 6.464 | 91,586 | -0.00(-0.07%) |
May 27, 2002 | 6.454 | 6.487 | 6.445 | 6.468 | 80,402 | +0.00(+0.00%) |
May 24, 2002 | 6.454 | 6.487 | 6.445 | 6.468 | 80,402 | -0.01(-0.22%) |
May 23, 2002 | 6.468 | 6.483 | 6.445 | 6.483 | 51,280 | +0.01(+0.22%) |
May 22, 2002 | 6.516 | 6.544 | 6.435 | 6.468 | 67,318 | -0.03(-0.44%) |
May 21, 2002 | 6.473 | 6.539 | 6.459 | 6.497 | 67,951 | -0.02(-0.36%) |
May 20, 2002 | 6.478 | 6.525 | 6.435 | 6.520 | 2,511,247 | +0.08(+1.18%) |
May 17, 2002 | 6.492 | 6.492 | 6.421 | 6.445 | 36,930 | -0.04(-0.58%) |
May 16, 2002 | 6.454 | 6.483 | 6.435 | 6.483 | 75,126 | +0.03(+0.51%) |
May 15, 2002 | 6.435 | 6.492 | 6.421 | 6.449 | 91,164 | +0.00(+0.07%) |
May 14, 2002 | 6.520 | 6.520 | 6.435 | 6.445 | 41,572 | -0.07(-1.09%) |
May 13, 2002 | 6.468 | 6.516 | 6.426 | 6.516 | 53,390 | +0.05(+0.73%) |
May 10, 2002 | 6.468 | 6.492 | 6.421 | 6.468 | 34,608 | +0.01(+0.22%) |
May 09, 2002 | 6.468 | 6.487 | 6.435 | 6.454 | 103,826 | +0.01(+0.22%) |
May 08, 2002 | 6.440 | 6.483 | 6.421 | 6.440 | 87,155 | +0.01(+0.15%) |
May 07, 2002 | 6.445 | 6.445 | 6.430 | 6.430 | 96,651 | -0.01(-0.22%) |
May 06, 2002 | 6.454 | 6.483 | 6.421 | 6.445 | 73,227 | -0.01(-0.15%) |
May 03, 2002 | 6.430 | 6.459 | 6.421 | 6.454 | 59,088 | +0.03(+0.52%) |
May 02, 2002 | 6.516 | 6.516 | 6.421 | 6.421 | 81,246 | -0.07(-1.09%) |
May 01, 2002 | 6.421 | 6.539 | 6.411 | 6.492 | 80,402 | +0.01(+0.22%) |
Apr 30, 2002 | 6.440 | 6.478 | 6.411 | 6.478 | 73,016 | +0.03(+0.44%) |
Apr 29, 2002 | 6.397 | 6.449 | 6.397 | 6.449 | 1,857,056 | +0.04(+0.67%) |
Apr 26, 2002 | 6.430 | 6.435 | 6.388 | 6.407 | 40,095 | -0.02(-0.37%) |
Apr 25, 2002 | 6.411 | 6.430 | 6.374 | 6.430 | 1,055,145 | +0.03(+0.52%) |
Apr 24, 2002 | 6.369 | 6.397 | 6.355 | 6.397 | 67,740 | +0.04(+0.67%) |
Apr 23, 2002 | 6.388 | 6.392 | 6.350 | 6.355 | 64,363 | -0.03(-0.52%) |
Apr 22, 2002 | 6.435 | 6.435 | 6.345 | 6.388 | 132,315 | +0.00(+0.00%) |
Apr 19, 2002 | 6.402 | 6.435 | 6.359 | 6.388 | 58,033 | -0.01(-0.15%) |
Apr 18, 2002 | 6.378 | 6.397 | 6.350 | 6.397 | 82,512 | +0.04(+0.60%) |
Apr 17, 2002 | 6.388 | 6.397 | 6.359 | 6.359 | 60,354 | -0.03(-0.45%) |
Apr 16, 2002 | 6.350 | 6.397 | 6.340 | 6.388 | 64,996 | +0.02(+0.37%) |
Apr 15, 2002 | 6.397 | 6.421 | 6.336 | 6.364 | 83,778 | -0.06(-0.96%) |
Apr 12, 2002 | 6.340 | 6.426 | 6.340 | 6.426 | 33,553 | +0.10(+1.57%) |
Apr 11, 2002 | 6.445 | 6.468 | 6.317 | 6.326 | 51,069 | -0.12(-1.84%) |
Apr 10, 2002 | 6.421 | 6.468 | 6.397 | 6.445 | 61,409 | +0.00(+0.00%) |
Apr 09, 2002 | 6.445 | 6.468 | 6.421 | 6.445 | 52,757 | -0.01(-0.15%) |
Apr 08, 2002 | 6.506 | 6.506 | 6.454 | 6.454 | 33,553 | -0.03(-0.44%) |
Apr 05, 2002 | 6.326 | 6.530 | 6.307 | 6.483 | 71,749 | +0.18(+2.86%) |
Apr 04, 2002 | 6.302 | 6.364 | 6.279 | 6.302 | 88,421 | -0.05(-0.75%) |
Apr 03, 2002 | 6.302 | 6.369 | 6.283 | 6.350 | 39,040 | +0.07(+1.13%) |
Apr 02, 2002 | 6.175 | 6.279 | 6.160 | 6.279 | 102,138 | +0.08(+1.30%) |
Apr 01, 2002 | 6.255 | 6.279 | 6.175 | 6.198 | 67,318 | -0.13(-2.02%) |
Mar 29, 2002 | 6.374 | 6.416 | 6.279 | 6.326 | 57,821 | +0.00(+0.00%) |
Mar 28, 2002 | 6.374 | 6.416 | 6.279 | 6.326 | 57,821 | -0.07(-1.11%) |
Mar 27, 2002 | 6.397 | 6.416 | 6.302 | 6.397 | 89,898 | -0.04(-0.66%) |
Mar 26, 2002 | 6.336 | 6.440 | 6.113 | 6.440 | 118,176 | +0.04(+0.67%) |
Mar 25, 2002 | 6.449 | 6.449 | 6.397 | 6.397 | 81,668 | -0.05(-0.81%) |
Mar 22, 2002 | 6.492 | 6.530 | 6.411 | 6.449 | 59,510 | -0.07(-1.02%) |
Mar 21, 2002 | 6.445 | 6.516 | 6.402 | 6.516 | 69,850 | +0.05(+0.73%) |
Mar 20, 2002 | 6.397 | 6.468 | 6.397 | 6.468 | 125,773 | -0.01(-0.22%) |
Mar 19, 2002 | 6.492 | 6.539 | 6.445 | 6.483 | 253,235 | +0.01(+0.22%) |
Mar 18, 2002 | 6.539 | 6.554 | 6.359 | 6.468 | 102,349 | -0.07(-1.09%) |
Mar 15, 2002 | 6.682 | 6.682 | 6.492 | 6.539 | 64,363 | -0.14(-2.13%) |
Mar 14, 2002 | 6.800 | 6.809 | 6.634 | 6.682 | 60,143 | -0.09(-1.33%) |
Mar 13, 2002 | 6.966 | 6.966 | 6.729 | 6.772 | 88,632 | -0.22(-3.12%) |
Mar 12, 2002 | 7.108 | 7.108 | 6.990 | 6.990 | 190,770 | -0.12(-1.67%) |
Mar 11, 2002 | 7.108 | 7.113 | 7.108 | 7.108 | 84,833 | +0.00(+0.00%) |
Mar 08, 2002 | 7.108 | 7.108 | 7.108 | 7.108 | 444,638 | +0.00(+0.00%) |
Mar 07, 2002 | 7.108 | 7.113 | 7.108 | 7.108 | 220,103 | +0.00(+0.00%) |
Mar 06, 2002 | 7.113 | 7.113 | 7.108 | 7.108 | 80,824 | -0.00(-0.07%) |
Mar 05, 2002 | 7.108 | 7.113 | 7.108 | 7.113 | 191,192 | +0.00(+0.07%) |
Mar 04, 2002 | 7.108 | 7.113 | 7.108 | 7.108 | 217,571 | +0.00(+0.00%) |