Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.016 | 7.144 | 6.967 | 7.095 | 20,543 | -0.19(-2.58%) |
May 28, 2002 | 7.312 | 7.342 | 7.214 | 7.283 | 19,834 | +0.03(+0.41%) |
May 27, 2002 | 7.312 | 7.490 | 7.253 | 7.253 | 12,244 | +0.00(+0.00%) |
May 24, 2002 | 7.312 | 7.490 | 7.253 | 7.253 | 12,244 | +0.04(+0.55%) |
May 23, 2002 | 7.174 | 7.372 | 7.115 | 7.214 | 28,537 | +0.02(+0.27%) |
May 22, 2002 | 6.967 | 7.204 | 6.967 | 7.194 | 21,352 | +0.27(+3.85%) |
May 21, 2002 | 7.115 | 7.115 | 6.917 | 6.927 | 9,714 | -0.19(-2.64%) |
May 20, 2002 | 7.065 | 7.115 | 7.065 | 7.115 | 13,762 | +0.03(+0.42%) |
May 17, 2002 | 7.115 | 7.144 | 6.720 | 7.085 | 56,063 | +0.01(+0.14%) |
May 16, 2002 | 7.164 | 7.312 | 7.065 | 7.075 | 12,042 | -0.14(-1.92%) |
May 15, 2002 | 7.065 | 7.224 | 6.927 | 7.214 | 41,592 | +0.11(+1.53%) |
May 14, 2002 | 7.115 | 7.214 | 6.986 | 7.105 | 15,382 | -0.01(-0.14%) |
May 13, 2002 | 6.888 | 7.115 | 6.670 | 7.115 | 12,953 | +0.38(+5.57%) |
May 10, 2002 | 7.135 | 7.154 | 6.739 | 6.739 | 11,435 | -0.40(-5.54%) |
May 09, 2002 | 6.967 | 7.204 | 6.947 | 7.135 | 12,042 | +0.16(+2.27%) |
May 08, 2002 | 6.818 | 6.986 | 6.690 | 6.976 | 28,335 | +0.21(+3.07%) |
May 07, 2002 | 6.907 | 6.907 | 6.720 | 6.769 | 14,370 | -0.15(-2.14%) |
May 06, 2002 | 7.016 | 7.016 | 6.838 | 6.917 | 131,556 | -0.08(-1.13%) |
May 03, 2002 | 7.194 | 7.214 | 6.957 | 6.996 | 12,346 | -0.21(-2.88%) |
May 02, 2002 | 7.164 | 7.214 | 6.917 | 7.204 | 23,275 | +0.21(+2.97%) |
May 01, 2002 | 7.065 | 7.164 | 6.917 | 6.996 | 17,709 | -0.07(-0.98%) |
Apr 30, 2002 | 6.818 | 7.065 | 6.769 | 7.065 | 26,108 | +0.25(+3.62%) |
Apr 29, 2002 | 6.779 | 6.828 | 6.739 | 6.818 | 45,336 | +0.05(+0.73%) |
Apr 26, 2002 | 6.522 | 6.868 | 6.473 | 6.769 | 15,989 | +0.15(+2.24%) |
Apr 25, 2002 | 6.344 | 6.769 | 6.334 | 6.621 | 25,501 | +0.29(+4.52%) |
Apr 24, 2002 | 6.403 | 6.403 | 6.334 | 6.334 | 35,216 | -0.13(-1.99%) |
Apr 23, 2002 | 6.324 | 6.473 | 6.324 | 6.463 | 11,637 | +0.04(+0.62%) |
Apr 22, 2002 | 6.522 | 6.522 | 6.423 | 6.423 | 8,399 | -0.09(-1.37%) |
Apr 19, 2002 | 6.552 | 6.561 | 6.512 | 6.512 | 2,732 | -0.01(-0.15%) |
Apr 18, 2002 | 6.403 | 6.552 | 6.403 | 6.522 | 16,596 | +0.15(+2.33%) |
Apr 17, 2002 | 6.818 | 6.818 | 6.374 | 6.374 | 29,043 | -0.46(-6.79%) |
Apr 16, 2002 | 6.670 | 6.947 | 6.670 | 6.838 | 34,913 | +0.22(+3.28%) |
Apr 15, 2002 | 6.897 | 6.897 | 6.225 | 6.621 | 29,549 | -0.28(-4.01%) |
Apr 12, 2002 | 6.334 | 6.897 | 6.324 | 6.897 | 344,071 | +0.56(+8.89%) |
Apr 11, 2002 | 6.473 | 6.522 | 6.334 | 6.334 | 11,840 | -0.09(-1.38%) |
Apr 10, 2002 | 6.314 | 6.423 | 6.314 | 6.423 | 84,803 | +0.14(+2.20%) |
Apr 09, 2002 | 6.275 | 6.324 | 6.275 | 6.285 | 29,954 | +0.09(+1.44%) |
Apr 08, 2002 | 6.423 | 6.423 | 6.077 | 6.196 | 24,894 | -0.13(-2.03%) |
Apr 05, 2002 | 6.423 | 6.502 | 6.324 | 6.324 | 17,001 | -0.18(-2.74%) |
Apr 04, 2002 | 6.225 | 6.571 | 6.225 | 6.502 | 39,871 | +0.28(+4.44%) |
Apr 03, 2002 | 6.818 | 6.818 | 6.206 | 6.225 | 27,930 | -0.64(-9.35%) |
Apr 02, 2002 | 7.065 | 7.065 | 6.868 | 6.868 | 24,388 | -0.10(-1.42%) |
Apr 01, 2002 | 6.917 | 7.115 | 6.868 | 6.967 | 91,178 | +0.05(+0.71%) |
Mar 29, 2002 | 6.621 | 6.917 | 6.581 | 6.917 | 86,827 | +0.00(+0.00%) |
Mar 28, 2002 | 6.621 | 6.917 | 6.581 | 6.917 | 86,827 | +0.39(+5.90%) |
Mar 27, 2002 | 5.929 | 6.532 | 5.929 | 6.532 | 53,229 | +0.50(+8.36%) |
Mar 26, 2002 | 6.374 | 6.502 | 5.830 | 6.028 | 40,580 | -0.35(-5.43%) |
Mar 25, 2002 | 6.917 | 6.917 | 6.295 | 6.374 | 30,055 | -0.54(-7.86%) |
Mar 22, 2002 | 6.967 | 7.352 | 6.917 | 6.917 | 69,725 | -0.05(-0.71%) |
Mar 21, 2002 | 6.423 | 6.967 | 6.423 | 6.967 | 52,015 | +0.63(+9.98%) |
Mar 20, 2002 | 6.127 | 6.374 | 6.127 | 6.334 | 13,560 | +0.15(+2.40%) |
Mar 19, 2002 | 6.077 | 6.225 | 5.959 | 6.186 | 18,013 | +0.16(+2.62%) |
Mar 18, 2002 | 6.156 | 6.186 | 5.949 | 6.028 | 28,841 | -0.15(-2.40%) |
Mar 15, 2002 | 5.939 | 6.265 | 5.939 | 6.176 | 32,990 | -0.01(-0.16%) |
Mar 14, 2002 | 6.077 | 6.275 | 5.929 | 6.186 | 16,596 | +0.25(+4.16%) |
Mar 13, 2002 | 5.978 | 6.285 | 5.929 | 5.939 | 34,710 | -0.14(-2.28%) |
Mar 12, 2002 | 6.818 | 6.818 | 6.077 | 6.077 | 23,882 | -0.69(-10.22%) |
Mar 11, 2002 | 6.947 | 7.026 | 6.720 | 6.769 | 40,782 | -0.28(-3.93%) |
Mar 08, 2002 | 6.571 | 7.056 | 6.571 | 7.046 | 24,287 | +0.37(+5.47%) |
Mar 07, 2002 | 6.571 | 6.769 | 6.571 | 6.680 | 13,965 | +0.01(+0.15%) |
Mar 06, 2002 | 6.522 | 6.670 | 6.522 | 6.670 | 21,959 | +0.04(+0.60%) |
Mar 05, 2002 | 6.818 | 6.878 | 6.522 | 6.631 | 14,268 | -0.25(-3.59%) |
Mar 04, 2002 | 6.077 | 7.016 | 6.038 | 6.878 | 41,996 | +0.80(+13.17%) |