Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.768 | 6.848 | 6.735 | 6.762 | 899,895 | +0.00(+0.00%) |
May 28, 2002 | 6.803 | 6.865 | 6.690 | 6.762 | 1,540,167 | -0.04(-0.63%) |
May 27, 2002 | 6.867 | 6.963 | 6.772 | 6.805 | 1,522,598 | +0.00(+0.00%) |
May 24, 2002 | 6.867 | 6.963 | 6.772 | 6.805 | 1,512,594 | -0.07(-1.01%) |
May 23, 2002 | 6.779 | 6.988 | 6.776 | 6.875 | 1,580,916 | +0.06(+0.84%) |
May 22, 2002 | 6.762 | 6.844 | 6.649 | 6.817 | 2,491,059 | +0.00(+0.00%) |
May 21, 2002 | 6.977 | 7.045 | 6.779 | 6.817 | 705,910 | -0.11(-1.63%) |
May 20, 2002 | 7.233 | 7.274 | 6.926 | 6.930 | 567,070 | -0.30(-4.08%) |
May 17, 2002 | 7.160 | 7.231 | 7.100 | 7.225 | 1,109,252 | +0.10(+1.35%) |
May 16, 2002 | 7.305 | 7.356 | 7.065 | 7.129 | 1,016,041 | -0.20(-2.72%) |
May 15, 2002 | 7.326 | 7.438 | 7.162 | 7.328 | 1,470,625 | +0.00(+0.00%) |
May 14, 2002 | 7.026 | 7.356 | 6.969 | 7.328 | 1,167,569 | +0.29(+4.14%) |
May 13, 2002 | 6.873 | 7.094 | 6.871 | 7.037 | 1,480,385 | +0.08(+1.18%) |
May 10, 2002 | 7.029 | 7.029 | 6.891 | 6.955 | 1,343,010 | -0.02(-0.26%) |
May 09, 2002 | 6.977 | 7.024 | 6.901 | 6.973 | 1,668,270 | -0.02(-0.35%) |
May 08, 2002 | 6.762 | 7.016 | 6.760 | 6.998 | 1,550,659 | +0.24(+3.61%) |
May 07, 2002 | 6.731 | 6.906 | 6.588 | 6.754 | 1,067,283 | +0.01(+0.15%) |
May 06, 2002 | 6.992 | 7.012 | 6.735 | 6.744 | 1,285,912 | -0.25(-3.55%) |
May 03, 2002 | 7.082 | 7.119 | 6.918 | 6.992 | 1,331,786 | +0.00(+0.00%) |
May 02, 2002 | 6.891 | 7.043 | 6.776 | 6.992 | 2,368,812 | +0.10(+1.43%) |
May 01, 2002 | 6.906 | 6.920 | 6.727 | 6.893 | 1,789,541 | -0.01(-0.15%) |
Apr 30, 2002 | 6.955 | 6.994 | 6.883 | 6.904 | 2,878,785 | -0.02(-0.24%) |
Apr 29, 2002 | 6.908 | 7.024 | 6.854 | 6.920 | 1,776,121 | -0.06(-0.82%) |
Apr 26, 2002 | 7.024 | 7.043 | 6.975 | 6.977 | 2,030,375 | -0.06(-0.82%) |
Apr 25, 2002 | 6.959 | 7.096 | 6.955 | 7.035 | 1,759,285 | +0.06(+0.82%) |
Apr 24, 2002 | 7.110 | 7.238 | 6.961 | 6.977 | 3,338,249 | -0.16(-2.27%) |
Apr 23, 2002 | 6.936 | 7.246 | 6.904 | 7.139 | 2,396,141 | +0.12(+1.75%) |
Apr 22, 2002 | 7.379 | 7.379 | 6.977 | 7.016 | 3,209,170 | -0.39(-5.26%) |
Apr 19, 2002 | 7.529 | 7.569 | 7.387 | 7.406 | 2,917,582 | -0.12(-1.63%) |
Apr 18, 2002 | 7.955 | 7.955 | 7.418 | 7.529 | 4,551,936 | -0.47(-5.87%) |
Apr 17, 2002 | 8.313 | 8.391 | 7.961 | 7.998 | 1,952,781 | -0.29(-3.46%) |
Apr 16, 2002 | 8.133 | 8.328 | 8.133 | 8.285 | 655,400 | +0.13(+1.63%) |
Apr 15, 2002 | 8.092 | 8.205 | 8.010 | 8.151 | 735,678 | +0.10(+1.25%) |
Apr 12, 2002 | 7.949 | 8.104 | 7.889 | 8.051 | 820,592 | +0.13(+1.66%) |
Apr 11, 2002 | 8.018 | 8.094 | 7.844 | 7.920 | 937,227 | -0.16(-2.03%) |
Apr 10, 2002 | 8.137 | 8.211 | 7.924 | 8.084 | 1,257,120 | -0.16(-1.94%) |
Apr 09, 2002 | 8.268 | 8.383 | 8.197 | 8.244 | 700,541 | +0.00(+0.02%) |
Apr 08, 2002 | 8.119 | 8.268 | 7.940 | 8.242 | 1,496,978 | +0.05(+0.55%) |
Apr 05, 2002 | 8.248 | 8.395 | 8.192 | 8.197 | 589,275 | -0.03(-0.35%) |
Apr 04, 2002 | 8.360 | 8.364 | 8.092 | 8.225 | 1,277,616 | -0.16(-1.86%) |
Apr 03, 2002 | 8.600 | 8.600 | 8.324 | 8.381 | 738,362 | -0.21(-2.41%) |
Apr 02, 2002 | 8.647 | 8.717 | 8.328 | 8.588 | 1,186,602 | -0.13(-1.48%) |
Apr 01, 2002 | 8.774 | 8.776 | 8.451 | 8.717 | 940,400 | -0.06(-0.63%) |
Mar 29, 2002 | 8.498 | 8.811 | 8.453 | 8.772 | 1,410,112 | +0.00(+0.00%) |
Mar 28, 2002 | 8.498 | 8.811 | 8.453 | 8.772 | 1,410,112 | +0.26(+3.03%) |
Mar 27, 2002 | 8.334 | 8.610 | 8.334 | 8.514 | 738,362 | +0.15(+1.79%) |
Mar 26, 2002 | 8.285 | 8.518 | 8.254 | 8.365 | 1,175,866 | +0.08(+0.91%) |
Mar 25, 2002 | 8.301 | 8.360 | 8.244 | 8.289 | 1,002,865 | -0.05(-0.54%) |
Mar 22, 2002 | 8.434 | 8.434 | 8.299 | 8.334 | 963,580 | -0.10(-1.17%) |
Mar 21, 2002 | 8.346 | 8.432 | 8.285 | 8.432 | 1,289,329 | +0.10(+1.16%) |
Mar 20, 2002 | 8.338 | 8.395 | 8.217 | 8.336 | 953,576 | -0.04(-0.51%) |
Mar 19, 2002 | 8.391 | 8.395 | 8.299 | 8.379 | 1,057,279 | -0.01(-0.15%) |
Mar 18, 2002 | 8.514 | 8.514 | 8.203 | 8.391 | 1,251,752 | -0.10(-1.18%) |
Mar 15, 2002 | 8.504 | 8.533 | 8.278 | 8.492 | 1,203,194 | +0.05(+0.58%) |
Mar 14, 2002 | 8.453 | 8.539 | 8.408 | 8.442 | 511,193 | -0.06(-0.65%) |
Mar 13, 2002 | 8.629 | 8.656 | 8.438 | 8.498 | 810,588 | -0.17(-2.01%) |
Mar 12, 2002 | 8.701 | 8.729 | 8.606 | 8.672 | 563,898 | -0.12(-1.33%) |
Mar 11, 2002 | 8.750 | 8.830 | 8.666 | 8.789 | 523,393 | +0.05(+0.52%) |
Mar 08, 2002 | 8.914 | 8.996 | 8.563 | 8.744 | 1,307,873 | +0.02(+0.21%) |
Mar 07, 2002 | 8.908 | 8.998 | 8.721 | 8.725 | 674,433 | -0.05(-0.51%) |
Mar 06, 2002 | 8.492 | 8.834 | 8.492 | 8.770 | 1,052,154 | +0.28(+3.28%) |
Mar 05, 2002 | 8.559 | 8.606 | 8.369 | 8.492 | 1,104,128 | -0.03(-0.41%) |
Mar 04, 2002 | 8.223 | 8.535 | 8.043 | 8.526 | 1,160,493 | +0.29(+3.51%) |