Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.024 | 7.045 | 6.897 | 6.906 | 24,728 | -0.57(-7.60%) |
May 28, 2002 | 7.444 | 7.507 | 7.318 | 7.474 | 16,881 | +0.03(+0.40%) |
May 27, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | +0.00(+0.00%) |
May 24, 2002 | 7.402 | 7.549 | 7.402 | 7.444 | 41,610 | -0.08(-1.12%) |
May 23, 2002 | 7.499 | 7.528 | 7.427 | 7.528 | 32,812 | +0.03(+0.39%) |
May 22, 2002 | 7.465 | 7.528 | 7.402 | 7.499 | 10,461 | +0.10(+1.31%) |
May 21, 2002 | 7.360 | 7.558 | 7.360 | 7.402 | 17,357 | +0.03(+0.39%) |
May 20, 2002 | 7.423 | 7.516 | 7.267 | 7.373 | 43,987 | +0.01(+0.07%) |
May 17, 2002 | 7.444 | 7.444 | 7.251 | 7.368 | 13,077 | +0.18(+2.45%) |
May 16, 2002 | 7.276 | 7.394 | 7.192 | 7.192 | 5,230 | -0.08(-1.16%) |
May 15, 2002 | 7.339 | 7.339 | 7.196 | 7.276 | 11,650 | +0.10(+1.40%) |
May 14, 2002 | 7.230 | 7.331 | 7.049 | 7.175 | 26,154 | -0.06(-0.81%) |
May 13, 2002 | 6.918 | 7.297 | 6.918 | 7.234 | 16,406 | +0.38(+5.52%) |
May 10, 2002 | 7.193 | 7.193 | 6.855 | 6.855 | 44,225 | -0.33(-4.57%) |
May 09, 2002 | 7.394 | 7.394 | 7.150 | 7.184 | 35,427 | -0.21(-2.84%) |
May 08, 2002 | 7.398 | 7.398 | 7.251 | 7.394 | 100,339 | +0.03(+0.46%) |
May 07, 2002 | 7.258 | 7.360 | 7.255 | 7.360 | 11,175 | -0.04(-0.51%) |
May 06, 2002 | 7.406 | 7.566 | 7.352 | 7.398 | 4,755 | +0.05(+0.63%) |
May 03, 2002 | 7.516 | 7.570 | 7.320 | 7.352 | 14,028 | -0.16(-2.18%) |
May 02, 2002 | 7.317 | 7.528 | 7.297 | 7.516 | 54,687 | +0.18(+2.41%) |
May 01, 2002 | 7.373 | 7.373 | 7.237 | 7.339 | 7,608 | +0.02(+0.29%) |
Apr 30, 2002 | 7.112 | 7.402 | 7.112 | 7.318 | 53,974 | -0.13(-1.69%) |
Apr 29, 2002 | 7.305 | 7.444 | 7.078 | 7.444 | 12,126 | +0.35(+4.98%) |
Apr 26, 2002 | 7.066 | 7.293 | 7.066 | 7.091 | 12,126 | -0.15(-2.08%) |
Apr 25, 2002 | 7.150 | 7.242 | 7.150 | 7.242 | 3,804 | +0.07(+0.93%) |
Apr 24, 2002 | 7.150 | 7.255 | 7.150 | 7.175 | 9,510 | +0.07(+0.95%) |
Apr 23, 2002 | 7.108 | 7.108 | 7.066 | 7.108 | 2,853 | -0.03(-0.35%) |
Apr 22, 2002 | 7.150 | 7.176 | 7.045 | 7.133 | 15,692 | -0.05(-0.76%) |
Apr 19, 2002 | 7.267 | 7.305 | 7.150 | 7.188 | 11,175 | +0.14(+2.03%) |
Apr 18, 2002 | 7.444 | 7.444 | 6.944 | 7.045 | 8,084 | -0.14(-2.00%) |
Apr 17, 2002 | 7.272 | 7.495 | 7.188 | 7.188 | 5,706 | -0.31(-4.09%) |
Apr 16, 2002 | 7.150 | 7.494 | 7.103 | 7.494 | 20,448 | +0.34(+4.82%) |
Apr 15, 2002 | 6.981 | 7.154 | 6.981 | 7.150 | 46,603 | -0.08(-1.16%) |
Apr 12, 2002 | 7.150 | 7.234 | 7.132 | 7.234 | 29,008 | +0.29(+4.24%) |
Apr 11, 2002 | 7.150 | 7.150 | 6.927 | 6.940 | 9,035 | -0.21(-2.93%) |
Apr 10, 2002 | 7.149 | 7.150 | 7.024 | 7.149 | 32,099 | +0.21(+3.02%) |
Apr 09, 2002 | 6.952 | 7.150 | 6.939 | 6.939 | 9,273 | -0.21(-2.94%) |
Apr 08, 2002 | 6.834 | 7.150 | 6.834 | 7.150 | 4,042 | +0.15(+2.16%) |
Apr 05, 2002 | 7.148 | 7.150 | 6.999 | 6.999 | 8,322 | -0.15(-2.05%) |
Apr 04, 2002 | 7.108 | 7.150 | 7.108 | 7.146 | 4,042 | +0.06(+0.83%) |
Apr 03, 2002 | 7.087 | 7.087 | 6.944 | 7.087 | 7,608 | +0.36(+5.31%) |
Apr 02, 2002 | 6.942 | 7.179 | 6.729 | 6.729 | 8,559 | -0.42(-5.88%) |
Apr 01, 2002 | 7.024 | 7.150 | 6.994 | 7.150 | 6,895 | +0.11(+1.49%) |
Mar 29, 2002 | 7.011 | 7.150 | 7.011 | 7.045 | 8,322 | +0.00(+0.00%) |
Mar 28, 2002 | 7.011 | 7.150 | 7.011 | 7.045 | 8,322 | -0.21(-2.90%) |
Mar 27, 2002 | 7.284 | 7.284 | 7.150 | 7.255 | 7,370 | +0.00(+0.00%) |
Mar 26, 2002 | 7.150 | 7.255 | 7.070 | 7.255 | 14,504 | +0.21(+2.92%) |
Mar 25, 2002 | 7.045 | 7.049 | 7.045 | 7.049 | 2,377 | -0.01(-0.12%) |
Mar 22, 2002 | 7.150 | 7.158 | 6.973 | 7.057 | 10,461 | -0.09(-1.29%) |
Mar 21, 2002 | 7.015 | 7.150 | 6.994 | 7.150 | 4,993 | +0.11(+1.49%) |
Mar 20, 2002 | 7.032 | 7.045 | 7.032 | 7.045 | 1,902 | +0.03(+0.42%) |
Mar 19, 2002 | 6.797 | 7.019 | 6.797 | 7.015 | 9,510 | +0.08(+1.09%) |
Mar 18, 2002 | 6.834 | 6.939 | 6.813 | 6.939 | 9,510 | +0.11(+1.54%) |
Mar 15, 2002 | 6.771 | 6.918 | 6.771 | 6.834 | 45,176 | -0.11(-1.52%) |
Mar 14, 2002 | 6.897 | 6.939 | 6.813 | 6.939 | 6,182 | +0.08(+1.23%) |
Mar 13, 2002 | 6.897 | 6.910 | 6.813 | 6.855 | 5,706 | +0.04(+0.62%) |
Mar 12, 2002 | 6.918 | 6.918 | 6.813 | 6.813 | 1,664 | -0.11(-1.52%) |
Mar 11, 2002 | 6.834 | 6.918 | 6.817 | 6.918 | 30,672 | +0.15(+2.17%) |
Mar 08, 2002 | 6.771 | 6.771 | 6.771 | 6.771 | 3,091 | +0.00(+0.00%) |
Mar 07, 2002 | 6.771 | 6.771 | 6.771 | 6.771 | 1,902 | -0.08(-1.23%) |
Mar 06, 2002 | 6.771 | 6.855 | 6.729 | 6.855 | 20,923 | +0.00(+0.00%) |
Mar 05, 2002 | 6.813 | 6.855 | 6.775 | 6.855 | 11,888 | +0.21(+3.16%) |
Mar 04, 2002 | 6.813 | 6.864 | 6.645 | 6.645 | 17,119 | -0.17(-2.47%) |