Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.570 | 7.734 | 7.516 | 7.576 | 96,600 | -0.44(-5.46%) |
May 28, 2002 | 7.772 | 8.089 | 7.723 | 8.013 | 173,258 | +0.25(+3.17%) |
May 27, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 85,988 | +0.00(+0.00%) |
May 24, 2002 | 7.860 | 7.909 | 7.767 | 7.767 | 83,793 | -0.15(-1.86%) |
May 23, 2002 | 7.597 | 7.860 | 7.570 | 7.915 | 176,917 | +0.32(+4.17%) |
May 22, 2002 | 7.483 | 7.652 | 7.461 | 7.597 | 130,995 | +0.06(+0.80%) |
May 21, 2002 | 7.652 | 7.707 | 7.450 | 7.537 | 128,617 | -0.06(-0.79%) |
May 20, 2002 | 7.652 | 7.679 | 7.576 | 7.597 | 229,242 | -0.08(-1.00%) |
May 17, 2002 | 7.581 | 7.696 | 7.576 | 7.674 | 114,712 | +0.09(+1.23%) |
May 16, 2002 | 7.761 | 7.816 | 7.581 | 7.581 | 110,322 | -0.22(-2.87%) |
May 15, 2002 | 7.729 | 7.860 | 7.729 | 7.805 | 63,302 | +0.02(+0.28%) |
May 14, 2002 | 7.794 | 7.843 | 7.690 | 7.783 | 90,928 | -0.03(-0.42%) |
May 13, 2002 | 7.461 | 7.871 | 7.461 | 7.816 | 83,061 | +0.38(+5.07%) |
May 10, 2002 | 7.543 | 7.652 | 7.379 | 7.439 | 71,901 | -0.05(-0.66%) |
May 09, 2002 | 7.707 | 7.756 | 7.488 | 7.488 | 95,868 | -0.19(-2.49%) |
May 08, 2002 | 7.789 | 7.871 | 7.570 | 7.679 | 196,128 | +0.14(+1.89%) |
May 07, 2002 | 7.412 | 7.614 | 7.324 | 7.537 | 148,193 | +0.13(+1.77%) |
May 06, 2002 | 7.597 | 7.652 | 7.406 | 7.406 | 91,477 | -0.24(-3.08%) |
May 03, 2002 | 7.461 | 7.641 | 7.434 | 7.641 | 138,497 | +0.24(+3.17%) |
May 02, 2002 | 7.488 | 7.532 | 7.390 | 7.406 | 86,903 | -0.05(-0.73%) |
May 01, 2002 | 7.543 | 7.587 | 7.302 | 7.461 | 81,049 | -0.14(-1.80%) |
Apr 30, 2002 | 7.319 | 7.597 | 7.270 | 7.597 | 179,479 | +0.22(+3.04%) |
Apr 29, 2002 | 7.111 | 7.379 | 7.111 | 7.373 | 83,244 | +0.25(+3.53%) |
Apr 26, 2002 | 7.324 | 7.341 | 7.106 | 7.122 | 36,591 | -0.16(-2.18%) |
Apr 25, 2002 | 6.832 | 7.324 | 6.832 | 7.280 | 189,175 | +0.24(+3.34%) |
Apr 24, 2002 | 7.215 | 7.297 | 6.871 | 7.045 | 139,228 | -0.09(-1.23%) |
Apr 23, 2002 | 6.832 | 7.144 | 6.783 | 7.133 | 106,662 | +0.20(+2.92%) |
Apr 22, 2002 | 7.024 | 7.051 | 6.887 | 6.931 | 183,870 | -0.15(-2.08%) |
Apr 19, 2002 | 7.215 | 7.270 | 7.078 | 7.078 | 58,362 | -0.14(-1.89%) |
Apr 18, 2002 | 7.051 | 7.242 | 7.051 | 7.215 | 98,612 | +0.16(+2.33%) |
Apr 17, 2002 | 7.488 | 7.488 | 7.051 | 7.051 | 145,632 | -0.44(-5.84%) |
Apr 16, 2002 | 7.362 | 7.488 | 7.215 | 7.488 | 92,758 | +0.13(+1.71%) |
Apr 15, 2002 | 7.133 | 7.368 | 7.133 | 7.362 | 216,070 | +0.04(+0.52%) |
Apr 12, 2002 | 7.160 | 7.379 | 7.138 | 7.324 | 187,712 | +0.21(+3.00%) |
Apr 11, 2002 | 7.073 | 7.379 | 7.002 | 7.111 | 251,929 | -0.02(-0.23%) |
Apr 10, 2002 | 7.040 | 7.188 | 7.040 | 7.127 | 114,164 | +0.03(+0.46%) |
Apr 09, 2002 | 6.887 | 7.149 | 6.887 | 7.095 | 145,449 | +0.15(+2.20%) |
Apr 08, 2002 | 6.996 | 7.095 | 6.843 | 6.942 | 64,583 | -0.04(-0.55%) |
Apr 05, 2002 | 6.931 | 7.089 | 6.914 | 6.980 | 74,645 | -0.01(-0.08%) |
Apr 04, 2002 | 6.996 | 7.051 | 6.920 | 6.985 | 384,206 | +0.02(+0.24%) |
Apr 03, 2002 | 6.816 | 7.045 | 6.805 | 6.969 | 141,790 | +0.21(+3.07%) |
Apr 02, 2002 | 6.909 | 6.931 | 6.761 | 6.761 | 78,304 | -0.20(-2.90%) |
Apr 01, 2002 | 7.051 | 7.051 | 6.668 | 6.963 | 126,056 | -0.09(-1.24%) |
Mar 29, 2002 | 7.106 | 7.106 | 6.799 | 7.051 | 102,271 | +0.00(+0.00%) |
Mar 28, 2002 | 7.106 | 7.106 | 6.799 | 7.051 | 102,271 | -0.07(-0.92%) |
Mar 27, 2002 | 7.078 | 7.160 | 6.936 | 7.116 | 216,070 | +0.25(+3.58%) |
Mar 26, 2002 | 6.619 | 6.871 | 6.619 | 6.871 | 112,334 | +0.23(+3.46%) |
Mar 25, 2002 | 6.564 | 6.696 | 6.510 | 6.641 | 189,907 | -0.13(-1.86%) |
Mar 22, 2002 | 6.767 | 6.980 | 6.707 | 6.767 | 2,890,693 | -0.05(-0.80%) |
Mar 21, 2002 | 6.510 | 6.832 | 6.510 | 6.821 | 220,278 | +0.17(+2.63%) |
Mar 20, 2002 | 6.838 | 6.953 | 6.428 | 6.646 | 445,130 | -0.40(-5.74%) |
Mar 19, 2002 | 6.832 | 7.089 | 6.832 | 7.051 | 168,501 | -0.05(-0.69%) |
Mar 18, 2002 | 7.002 | 7.100 | 7.002 | 7.100 | 202,714 | +0.02(+0.31%) |
Mar 15, 2002 | 7.078 | 7.220 | 7.078 | 7.078 | 256,137 | -0.15(-2.12%) |
Mar 14, 2002 | 7.100 | 7.324 | 7.024 | 7.231 | 313,036 | +0.17(+2.40%) |
Mar 13, 2002 | 7.100 | 7.100 | 6.942 | 7.062 | 51,410 | -0.03(-0.46%) |
Mar 12, 2002 | 7.051 | 7.100 | 7.013 | 7.095 | 221,741 | +0.13(+1.80%) |
Mar 11, 2002 | 6.963 | 6.991 | 6.887 | 6.969 | 129,532 | +0.01(+0.08%) |
Mar 08, 2002 | 6.996 | 7.013 | 6.892 | 6.963 | 68,974 | +0.07(+1.03%) |
Mar 07, 2002 | 7.051 | 7.051 | 6.887 | 6.892 | 70,986 | -0.16(-2.25%) |
Mar 06, 2002 | 6.750 | 7.051 | 6.750 | 7.051 | 106,845 | +0.05(+0.78%) |
Mar 05, 2002 | 7.078 | 7.078 | 6.980 | 6.996 | 76,475 | -0.08(-1.16%) |
Mar 04, 2002 | 6.996 | 7.100 | 6.843 | 7.078 | 165,025 | +0.08(+1.17%) |