Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.643 | 6.967 | 6.342 | 6.436 | 218,174 | -0.27(-3.99%) |
May 28, 2002 | 6.718 | 6.812 | 6.483 | 6.704 | 108,554 | -0.03(-0.42%) |
May 27, 2002 | 6.789 | 6.831 | 6.695 | 6.732 | 70,454 | +0.00(+0.00%) |
May 24, 2002 | 6.789 | 6.831 | 6.695 | 6.732 | 70,454 | -0.08(-1.17%) |
May 23, 2002 | 6.507 | 6.812 | 6.507 | 6.812 | 115,579 | +0.31(+4.69%) |
May 22, 2002 | 6.540 | 6.549 | 6.507 | 6.507 | 37,036 | -0.05(-0.72%) |
May 21, 2002 | 6.530 | 6.559 | 6.460 | 6.554 | 92,590 | -0.02(-0.36%) |
May 20, 2002 | 6.629 | 6.648 | 6.507 | 6.577 | 100,679 | -0.07(-1.06%) |
May 17, 2002 | 6.718 | 6.718 | 6.554 | 6.648 | 190,929 | -0.04(-0.63%) |
May 16, 2002 | 6.695 | 6.714 | 6.530 | 6.690 | 137,077 | +0.00(+0.00%) |
May 15, 2002 | 6.671 | 6.723 | 6.530 | 6.690 | 347,162 | +0.03(+0.42%) |
May 14, 2002 | 6.657 | 6.742 | 6.606 | 6.662 | 515,742 | +0.00(+0.07%) |
May 13, 2002 | 6.657 | 6.667 | 6.643 | 6.657 | 127,286 | +0.04(+0.64%) |
May 10, 2002 | 6.836 | 6.836 | 6.606 | 6.615 | 271,600 | -0.28(-4.09%) |
May 09, 2002 | 7.000 | 7.000 | 6.859 | 6.897 | 214,555 | -0.10(-1.48%) |
May 08, 2002 | 7.047 | 7.047 | 6.906 | 7.000 | 258,829 | -0.05(-0.67%) |
May 07, 2002 | 7.047 | 7.141 | 6.883 | 7.047 | 123,241 | +0.03(+0.47%) |
May 06, 2002 | 7.165 | 7.165 | 7.000 | 7.014 | 94,293 | -0.15(-2.10%) |
May 03, 2002 | 7.089 | 7.165 | 7.024 | 7.165 | 69,390 | +0.12(+1.73%) |
May 02, 2002 | 6.934 | 7.047 | 6.822 | 7.042 | 92,378 | +0.09(+1.35%) |
May 01, 2002 | 7.066 | 7.141 | 6.718 | 6.948 | 182,627 | -0.23(-3.27%) |
Apr 30, 2002 | 6.934 | 7.183 | 6.789 | 7.183 | 120,261 | +0.20(+2.89%) |
Apr 29, 2002 | 7.057 | 7.057 | 6.775 | 6.981 | 150,274 | -0.09(-1.26%) |
Apr 26, 2002 | 6.977 | 7.099 | 6.887 | 7.071 | 32,140 | +0.05(+0.67%) |
Apr 25, 2002 | 6.742 | 7.047 | 6.718 | 7.024 | 224,346 | +0.00(+0.00%) |
Apr 24, 2002 | 7.047 | 7.282 | 7.000 | 7.024 | 108,767 | +0.02(+0.34%) |
Apr 23, 2002 | 6.986 | 7.118 | 6.944 | 7.000 | 117,281 | +0.01(+0.20%) |
Apr 22, 2002 | 7.188 | 7.212 | 6.925 | 6.986 | 97,699 | -0.16(-2.17%) |
Apr 19, 2002 | 7.141 | 7.165 | 7.118 | 7.141 | 60,024 | +0.00(+0.00%) |
Apr 18, 2002 | 7.282 | 7.282 | 7.000 | 7.141 | 132,820 | -0.14(-1.94%) |
Apr 17, 2002 | 7.277 | 7.282 | 7.150 | 7.282 | 286,287 | -0.11(-1.52%) |
Apr 16, 2002 | 7.188 | 7.395 | 7.160 | 7.395 | 859,074 | +0.23(+3.21%) |
Apr 15, 2002 | 7.353 | 7.353 | 7.047 | 7.165 | 272,451 | -0.19(-2.56%) |
Apr 12, 2002 | 7.306 | 7.465 | 7.282 | 7.353 | 322,046 | +0.05(+0.64%) |
Apr 11, 2002 | 7.047 | 7.512 | 7.047 | 7.306 | 418,255 | +0.02(+0.32%) |
Apr 10, 2002 | 7.024 | 7.282 | 7.000 | 7.282 | 456,782 | +0.23(+3.33%) |
Apr 09, 2002 | 7.071 | 7.113 | 7.019 | 7.047 | 131,755 | -0.07(-0.99%) |
Apr 08, 2002 | 6.972 | 7.118 | 6.953 | 7.118 | 127,924 | +0.15(+2.09%) |
Apr 05, 2002 | 6.934 | 7.108 | 6.906 | 6.972 | 220,728 | +0.04(+0.61%) |
Apr 04, 2002 | 6.836 | 6.986 | 6.770 | 6.930 | 137,502 | +0.05(+0.68%) |
Apr 03, 2002 | 6.991 | 6.995 | 6.812 | 6.883 | 67,048 | -0.11(-1.55%) |
Apr 02, 2002 | 7.000 | 7.066 | 6.944 | 6.991 | 313,957 | +0.04(+0.54%) |
Apr 01, 2002 | 7.024 | 7.118 | 6.906 | 6.953 | 407,400 | -0.09(-1.27%) |
Mar 29, 2002 | 7.042 | 7.047 | 6.883 | 7.042 | 163,683 | +0.00(+0.00%) |
Mar 28, 2002 | 7.042 | 7.047 | 6.883 | 7.042 | 163,683 | +0.02(+0.33%) |
Mar 27, 2002 | 7.019 | 7.141 | 6.944 | 7.019 | 653,671 | +0.02(+0.34%) |
Mar 26, 2002 | 6.723 | 7.000 | 6.723 | 6.995 | 519,573 | +0.39(+5.98%) |
Mar 25, 2002 | 7.000 | 7.000 | 6.601 | 6.601 | 205,615 | -0.35(-5.00%) |
Mar 22, 2002 | 6.953 | 7.024 | 6.883 | 6.948 | 37,462 | -0.02(-0.34%) |
Mar 21, 2002 | 7.000 | 7.028 | 6.930 | 6.972 | 97,486 | -0.03(-0.47%) |
Mar 20, 2002 | 7.038 | 7.066 | 7.000 | 7.005 | 173,049 | -0.03(-0.47%) |
Mar 19, 2002 | 7.042 | 7.080 | 7.024 | 7.038 | 352,058 | +0.04(+0.60%) |
Mar 18, 2002 | 6.906 | 7.071 | 6.901 | 6.995 | 222,431 | +0.04(+0.61%) |
Mar 15, 2002 | 6.859 | 7.071 | 6.859 | 6.953 | 517,445 | -0.11(-1.60%) |
Mar 14, 2002 | 6.953 | 7.071 | 6.953 | 7.066 | 682,831 | +0.07(+0.94%) |
Mar 13, 2002 | 6.953 | 7.118 | 6.765 | 7.000 | 124,944 | +0.09(+1.36%) |
Mar 12, 2002 | 6.812 | 7.047 | 6.812 | 6.906 | 128,137 | -0.15(-2.07%) |
Mar 11, 2002 | 7.010 | 7.165 | 6.986 | 7.052 | 100,892 | +0.05(+0.67%) |
Mar 08, 2002 | 7.141 | 7.230 | 6.953 | 7.005 | 244,780 | -0.16(-2.23%) |
Mar 07, 2002 | 6.930 | 7.273 | 6.859 | 7.165 | 2,852,228 | +0.13(+1.80%) |
Mar 06, 2002 | 7.005 | 7.038 | 6.826 | 7.038 | 300,761 | +0.03(+0.47%) |
Mar 05, 2002 | 6.859 | 7.042 | 6.775 | 7.005 | 470,617 | +0.13(+1.91%) |
Mar 04, 2002 | 6.765 | 6.930 | 6.765 | 6.873 | 266,917 | +0.11(+1.60%) |