Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.008 | 7.024 | 6.885 | 6.968 | 1,148,781 | -0.11(-1.49%) |
May 28, 2002 | 7.181 | 7.215 | 7.024 | 7.073 | 4,044,797 | +0.23(+3.34%) |
May 27, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,918 | +0.00(+0.00%) |
May 24, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,918 | -0.18(-2.56%) |
May 23, 2002 | 6.916 | 7.069 | 6.887 | 7.024 | 32,262,124 | +0.38(+5.74%) |
May 22, 2002 | 6.676 | 6.710 | 6.564 | 6.643 | 1,313,656 | -0.12(-1.82%) |
May 21, 2002 | 6.901 | 6.957 | 6.766 | 6.766 | 1,868,886 | +0.13(+2.03%) |
May 20, 2002 | 6.755 | 6.775 | 6.586 | 6.631 | 917,955 | -0.15(-2.22%) |
May 17, 2002 | 6.939 | 6.957 | 6.746 | 6.782 | 1,803,381 | +0.12(+1.75%) |
May 16, 2002 | 6.723 | 6.822 | 6.589 | 6.665 | 1,748,571 | -0.09(-1.26%) |
May 15, 2002 | 6.685 | 6.845 | 6.661 | 6.750 | 2,521,258 | +0.29(+4.55%) |
May 14, 2002 | 6.360 | 6.472 | 6.319 | 6.456 | 1,975,832 | +0.32(+5.19%) |
May 13, 2002 | 6.050 | 6.140 | 6.048 | 6.138 | 1,999,895 | +0.04(+0.74%) |
May 10, 2002 | 6.203 | 6.205 | 6.091 | 6.093 | 2,560,917 | -0.32(-4.97%) |
May 09, 2002 | 6.385 | 6.486 | 6.344 | 6.411 | 3,544,823 | -0.11(-1.72%) |
May 08, 2002 | 6.396 | 6.524 | 6.306 | 6.524 | 5,005,085 | +0.34(+5.44%) |
May 07, 2002 | 6.236 | 6.261 | 6.003 | 6.187 | 4,421,782 | -0.15(-2.44%) |
May 06, 2002 | 6.373 | 6.497 | 6.284 | 6.342 | 6,413,657 | -0.18(-2.79%) |
May 03, 2002 | 6.871 | 6.874 | 6.351 | 6.524 | 9,352,451 | -0.36(-5.22%) |
May 02, 2002 | 6.874 | 6.941 | 6.847 | 6.883 | 5,179,764 | -0.36(-4.93%) |
May 01, 2002 | 7.159 | 7.260 | 6.896 | 7.240 | 5,834,364 | +0.03(+0.44%) |
Apr 30, 2002 | 6.977 | 7.231 | 6.887 | 7.208 | 3,157,143 | -0.08(-1.14%) |
Apr 29, 2002 | 7.376 | 7.450 | 7.273 | 7.291 | 1,456,697 | -0.09(-1.16%) |
Apr 26, 2002 | 7.596 | 7.652 | 7.327 | 7.376 | 71,297,512 | -0.06(-0.81%) |
Apr 25, 2002 | 7.480 | 7.522 | 7.361 | 7.437 | 1,855,963 | -0.05(-0.63%) |
Apr 24, 2002 | 7.704 | 7.731 | 7.484 | 7.484 | 2,814,915 | -0.24(-3.05%) |
Apr 23, 2002 | 7.776 | 7.830 | 7.720 | 7.720 | 1,276,225 | -0.09(-1.21%) |
Apr 22, 2002 | 7.702 | 7.845 | 7.697 | 7.814 | 1,632,713 | -0.13(-1.67%) |
Apr 19, 2002 | 7.944 | 8.059 | 7.897 | 7.946 | 1,877,798 | +0.02(+0.31%) |
Apr 18, 2002 | 7.996 | 8.052 | 7.832 | 7.922 | 2,274,390 | +0.04(+0.46%) |
Apr 17, 2002 | 8.005 | 8.045 | 7.852 | 7.886 | 1,236,566 | +0.02(+0.23%) |
Apr 16, 2002 | 7.836 | 7.906 | 7.724 | 7.868 | 1,376,487 | +0.34(+4.56%) |
Apr 15, 2002 | 7.621 | 7.655 | 7.511 | 7.525 | 1,661,232 | +0.13(+1.76%) |
Apr 12, 2002 | 7.224 | 7.406 | 7.222 | 7.394 | 2,940,131 | +0.28(+3.98%) |
Apr 11, 2002 | 7.204 | 7.208 | 7.002 | 7.112 | 6,372,215 | -0.38(-5.12%) |
Apr 10, 2002 | 7.504 | 7.525 | 7.406 | 7.495 | 2,252,555 | +0.01(+0.12%) |
Apr 09, 2002 | 7.630 | 7.655 | 7.484 | 7.486 | 1,955,779 | -0.09(-1.16%) |
Apr 08, 2002 | 7.462 | 7.585 | 7.441 | 7.574 | 2,273,053 | -0.33(-4.12%) |
Apr 05, 2002 | 8.054 | 8.056 | 7.765 | 7.899 | 3,137,536 | -0.26(-3.16%) |
Apr 04, 2002 | 8.191 | 8.191 | 8.056 | 8.157 | 870,720 | -0.06(-0.76%) |
Apr 03, 2002 | 8.355 | 8.362 | 8.198 | 8.220 | 1,132,293 | -0.21(-2.45%) |
Apr 02, 2002 | 8.505 | 8.543 | 8.393 | 8.427 | 511,559 | -0.31(-3.50%) |
Apr 01, 2002 | 8.696 | 8.774 | 8.640 | 8.732 | 734,364 | +0.09(+1.06%) |
Mar 29, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,456 | +0.00(+0.00%) |
Mar 28, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,456 | +0.11(+1.32%) |
Mar 27, 2002 | 8.498 | 8.528 | 8.449 | 8.528 | 1,113,132 | +0.13(+1.60%) |
Mar 26, 2002 | 8.438 | 8.584 | 8.348 | 8.393 | 760,655 | -0.06(-0.72%) |
Mar 25, 2002 | 8.629 | 8.642 | 8.449 | 8.454 | 406,395 | -0.04(-0.48%) |
Mar 22, 2002 | 8.528 | 8.573 | 8.438 | 8.494 | 373,866 | -0.11(-1.23%) |
Mar 21, 2002 | 8.674 | 8.674 | 8.424 | 8.599 | 1,024,456 | -0.15(-1.74%) |
Mar 20, 2002 | 8.797 | 8.851 | 8.696 | 8.752 | 728,571 | -0.18(-2.06%) |
Mar 19, 2002 | 9.024 | 9.053 | 8.920 | 8.936 | 705,399 | +0.11(+1.19%) |
Mar 18, 2002 | 8.808 | 8.842 | 8.741 | 8.831 | 991,035 | +0.18(+2.13%) |
Mar 15, 2002 | 8.561 | 8.647 | 8.528 | 8.647 | 4,144,168 | -0.03(-0.31%) |
Mar 14, 2002 | 8.774 | 8.786 | 8.573 | 8.674 | 1,154,128 | -0.10(-1.15%) |
Mar 13, 2002 | 8.853 | 8.902 | 8.761 | 8.774 | 1,530,668 | -0.10(-1.14%) |
Mar 12, 2002 | 8.757 | 8.887 | 8.730 | 8.875 | 1,405,006 | -0.20(-2.18%) |
Mar 11, 2002 | 8.988 | 9.111 | 8.914 | 9.073 | 752,188 | -0.21(-2.30%) |
Mar 08, 2002 | 9.537 | 9.560 | 9.246 | 9.286 | 1,396,540 | -0.14(-1.48%) |
Mar 07, 2002 | 9.807 | 9.827 | 9.353 | 9.425 | 1,319,895 | -0.21(-2.14%) |
Mar 06, 2002 | 9.419 | 9.695 | 9.419 | 9.632 | 1,958,899 | +0.37(+4.05%) |
Mar 05, 2002 | 9.134 | 9.306 | 9.100 | 9.257 | 1,513,289 | -0.10(-1.06%) |
Mar 04, 2002 | 8.965 | 9.414 | 8.965 | 9.356 | 1,653,656 | +0.56(+6.35%) |