Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.037 | 7.063 | 6.997 | 7.016 | 283,493 | +0.09(+1.37%) |
May 28, 2002 | 6.957 | 6.959 | 6.902 | 6.921 | 216,806 | -0.01(-0.14%) |
May 27, 2002 | 6.980 | 6.999 | 6.921 | 6.931 | 605,766 | +0.00(+0.00%) |
May 24, 2002 | 6.980 | 6.999 | 6.921 | 6.931 | 605,766 | +0.00(+0.05%) |
May 23, 2002 | 6.912 | 6.950 | 6.865 | 6.927 | 261,460 | -0.03(-0.49%) |
May 22, 2002 | 6.872 | 6.971 | 6.872 | 6.961 | 358,700 | +0.13(+1.94%) |
May 21, 2002 | 6.834 | 6.874 | 6.798 | 6.829 | 1,569,351 | -0.09(-1.28%) |
May 20, 2002 | 6.948 | 6.948 | 6.897 | 6.918 | 232,670 | -0.08(-1.14%) |
May 17, 2002 | 6.999 | 6.999 | 6.937 | 6.997 | 1,087,265 | -0.03(-0.46%) |
May 16, 2002 | 7.025 | 7.054 | 6.952 | 7.029 | 552,886 | +0.01(+0.16%) |
May 15, 2002 | 7.006 | 7.071 | 6.989 | 7.018 | 914,231 | -0.09(-1.28%) |
May 14, 2002 | 7.016 | 7.148 | 6.997 | 7.109 | 1,052,012 | -0.21(-2.87%) |
May 13, 2002 | 7.196 | 7.362 | 7.196 | 7.319 | 391,309 | +0.25(+3.48%) |
May 10, 2002 | 7.114 | 7.133 | 7.046 | 7.073 | 386,903 | +0.08(+1.08%) |
May 09, 2002 | 7.012 | 7.020 | 6.972 | 6.997 | 5,699,255 | -0.04(-0.54%) |
May 08, 2002 | 7.020 | 7.054 | 6.969 | 7.035 | 449,477 | -0.03(-0.43%) |
May 07, 2002 | 7.120 | 7.120 | 7.035 | 7.065 | 626,330 | +0.03(+0.46%) |
May 06, 2002 | 7.052 | 7.065 | 7.001 | 7.033 | 213,281 | -0.04(-0.53%) |
May 03, 2002 | 7.054 | 7.088 | 7.016 | 7.071 | 318,453 | +0.02(+0.24%) |
May 02, 2002 | 6.999 | 7.078 | 6.982 | 7.054 | 309,052 | -0.01(-0.13%) |
May 01, 2002 | 7.054 | 7.114 | 7.006 | 7.063 | 673,334 | +0.15(+2.19%) |
Apr 30, 2002 | 6.880 | 6.952 | 6.876 | 6.912 | 571,394 | +0.23(+3.48%) |
Apr 29, 2002 | 6.676 | 6.704 | 6.628 | 6.679 | 685,673 | +0.11(+1.64%) |
Apr 26, 2002 | 6.581 | 6.602 | 6.532 | 6.572 | 1,096,078 | +0.18(+2.84%) |
Apr 25, 2002 | 6.430 | 6.430 | 6.379 | 6.390 | 377,208 | +0.03(+0.54%) |
Apr 24, 2002 | 6.405 | 6.428 | 6.356 | 6.356 | 360,463 | -0.12(-1.87%) |
Apr 23, 2002 | 6.517 | 6.534 | 6.477 | 6.477 | 490,899 | +0.05(+0.79%) |
Apr 22, 2002 | 6.437 | 6.486 | 6.416 | 6.426 | 361,932 | +0.06(+1.01%) |
Apr 19, 2002 | 6.373 | 6.409 | 6.354 | 6.362 | 194,185 | +0.07(+1.14%) |
Apr 18, 2002 | 6.346 | 6.354 | 6.271 | 6.290 | 244,715 | +0.02(+0.33%) |
Apr 17, 2002 | 6.326 | 6.329 | 6.250 | 6.269 | 298,770 | -0.06(-0.96%) |
Apr 16, 2002 | 6.275 | 6.329 | 6.275 | 6.329 | 285,844 | +0.12(+1.92%) |
Apr 15, 2002 | 6.294 | 6.307 | 6.208 | 6.210 | 304,058 | -0.05(-0.79%) |
Apr 12, 2002 | 6.271 | 6.294 | 6.250 | 6.260 | 174,796 | +0.09(+1.41%) |
Apr 11, 2002 | 6.241 | 6.275 | 6.165 | 6.172 | 411,874 | -0.05(-0.82%) |
Apr 10, 2002 | 6.144 | 6.246 | 6.144 | 6.224 | 277,618 | +0.10(+1.57%) |
Apr 09, 2002 | 6.093 | 6.127 | 6.082 | 6.127 | 322,566 | +0.04(+0.65%) |
Apr 08, 2002 | 6.012 | 6.089 | 6.012 | 6.087 | 273,799 | -0.01(-0.19%) |
Apr 05, 2002 | 6.101 | 6.127 | 6.080 | 6.099 | 270,273 | +0.03(+0.47%) |
Apr 04, 2002 | 6.044 | 6.099 | 6.023 | 6.070 | 569,631 | +0.05(+0.82%) |
Apr 03, 2002 | 6.069 | 6.093 | 6.021 | 6.021 | 259,110 | -0.09(-1.45%) |
Apr 02, 2002 | 6.080 | 6.150 | 6.014 | 6.110 | 466,810 | -0.01(-0.22%) |
Apr 01, 2002 | 6.033 | 6.144 | 6.027 | 6.123 | 269,098 | +0.13(+2.15%) |
Mar 29, 2002 | 6.082 | 6.118 | 5.995 | 5.995 | 386,021 | +0.00(+0.00%) |
Mar 28, 2002 | 6.082 | 6.118 | 5.995 | 5.995 | 386,021 | -0.08(-1.28%) |
Mar 27, 2002 | 6.036 | 6.089 | 6.023 | 6.072 | 342,542 | -0.04(-0.59%) |
Mar 26, 2002 | 6.099 | 6.133 | 6.059 | 6.108 | 1,121,930 | -0.12(-1.97%) |
Mar 25, 2002 | 6.278 | 6.278 | 6.224 | 6.231 | 32,902,918 | -0.08(-1.32%) |
Mar 22, 2002 | 6.299 | 6.326 | 6.256 | 6.314 | 388,959 | -0.01(-0.18%) |
Mar 21, 2002 | 6.343 | 6.346 | 6.290 | 6.326 | 239,721 | -0.02(-0.30%) |
Mar 20, 2002 | 6.373 | 6.403 | 6.329 | 6.345 | 215,631 | -0.01(-0.12%) |
Mar 19, 2002 | 6.401 | 6.420 | 6.297 | 6.352 | 688,023 | +0.07(+1.14%) |
Mar 18, 2002 | 6.265 | 6.286 | 6.233 | 6.280 | 341,955 | -0.02(-0.36%) |
Mar 15, 2002 | 6.241 | 6.329 | 6.203 | 6.303 | 1,260,005 | -0.06(-0.89%) |
Mar 14, 2002 | 6.328 | 6.367 | 6.316 | 6.360 | 592,546 | +0.04(+0.69%) |
Mar 13, 2002 | 6.258 | 6.382 | 6.250 | 6.316 | 273,799 | +0.04(+0.60%) |
Mar 12, 2002 | 6.260 | 6.341 | 6.214 | 6.278 | 429,206 | +0.02(+0.30%) |
Mar 11, 2002 | 6.212 | 6.260 | 6.186 | 6.260 | 306,702 | +0.01(+0.12%) |
Mar 08, 2002 | 6.314 | 6.333 | 6.222 | 6.252 | 466,810 | -0.05(-0.78%) |
Mar 07, 2002 | 6.260 | 6.307 | 6.218 | 6.301 | 388,078 | -0.09(-1.48%) |
Mar 06, 2002 | 6.326 | 6.428 | 6.326 | 6.396 | 203,293 | +0.05(+0.71%) |
Mar 05, 2002 | 6.382 | 6.401 | 6.345 | 6.350 | 216,219 | -0.04(-0.65%) |
Mar 04, 2002 | 6.373 | 6.428 | 6.335 | 6.392 | 270,861 | -0.01(-0.15%) |
Mar 01, 2002 | 6.297 | 6.418 | 6.297 | 6.401 | 236,489 | +0.05(+0.83%) |
Feb 28, 2002 | 6.373 | 6.418 | 6.316 | 6.348 | 855,769 | -0.03(-0.53%) |
Feb 27, 2002 | 6.405 | 6.456 | 6.326 | 6.382 | 1,332,568 | +0.00(+0.03%) |
Feb 26, 2002 | 6.399 | 6.401 | 6.316 | 6.381 | 184,785 | -0.09(-1.46%) |
Feb 25, 2002 | 6.515 | 6.515 | 6.399 | 6.475 | 651,889 | -0.05(-0.81%) |
Feb 22, 2002 | 6.439 | 6.556 | 6.428 | 6.528 | 487,374 | +0.10(+1.56%) |
Feb 21, 2002 | 6.413 | 6.513 | 6.413 | 6.428 | 306,114 | +0.01(+0.21%) |
Feb 20, 2002 | 6.328 | 6.418 | 6.309 | 6.415 | 447,714 | +0.10(+1.56%) |
Feb 19, 2002 | 6.301 | 6.373 | 6.288 | 6.316 | 295,538 | -0.10(-1.59%) |
Feb 18, 2002 | 6.382 | 6.454 | 6.382 | 6.418 | 360,757 | +0.00(+0.00%) |
Feb 15, 2002 | 6.382 | 6.454 | 6.382 | 6.418 | 360,757 | +0.05(+0.77%) |
Feb 14, 2002 | 6.345 | 6.411 | 6.345 | 6.369 | 269,392 | -0.06(-0.97%) |
Feb 13, 2002 | 6.475 | 6.490 | 6.432 | 6.432 | 478,561 | +0.10(+1.52%) |
Feb 12, 2002 | 6.362 | 6.382 | 6.320 | 6.335 | 621,336 | +0.05(+0.72%) |
Feb 11, 2002 | 6.278 | 6.303 | 6.248 | 6.290 | 903,948 | +0.12(+1.87%) |
Feb 08, 2002 | 6.165 | 6.178 | 6.127 | 6.174 | 178,322 | +0.01(+0.15%) |
Feb 07, 2002 | 6.184 | 6.214 | 6.152 | 6.165 | 155,701 | -0.01(-0.09%) |
Feb 06, 2002 | 6.188 | 6.227 | 6.165 | 6.171 | 407,761 | +0.00(+0.03%) |
Feb 05, 2002 | 6.278 | 6.294 | 6.169 | 6.169 | 435,963 | -0.09(-1.45%) |
Feb 04, 2002 | 6.231 | 6.318 | 6.225 | 6.260 | 328,735 | +0.02(+0.30%) |
Feb 01, 2002 | 6.256 | 6.260 | 6.212 | 6.241 | 237,077 | +0.05(+0.86%) |
Jan 31, 2002 | 6.099 | 6.203 | 6.084 | 6.188 | 513,814 | +0.10(+1.61%) |
Jan 30, 2002 | 6.004 | 6.137 | 6.004 | 6.089 | 456,821 | +0.13(+2.19%) |
Jan 29, 2002 | 6.033 | 6.038 | 5.957 | 5.959 | 482,674 | -0.13(-2.17%) |
Jan 28, 2002 | 6.023 | 6.091 | 6.008 | 6.091 | 319,922 | -0.01(-0.19%) |
Jan 25, 2002 | 6.097 | 6.108 | 6.067 | 6.103 | 237,077 | -0.10(-1.65%) |
Jan 24, 2002 | 6.224 | 6.235 | 6.010 | 6.205 | 227,088 | -0.02(-0.24%) |
Jan 23, 2002 | 6.252 | 6.269 | 6.193 | 6.220 | 885,147 | -0.01(-0.09%) |
Jan 22, 2002 | 6.205 | 6.263 | 6.184 | 6.225 | 317,571 | +0.07(+1.14%) |
Jan 21, 2002 | 6.127 | 6.201 | 6.127 | 6.155 | 943,902 | +0.00(+0.00%) |
Jan 18, 2002 | 6.127 | 6.201 | 6.127 | 6.155 | 943,902 | +0.00(+0.00%) |
Jan 17, 2002 | 6.129 | 6.182 | 6.120 | 6.155 | 493,250 | +0.05(+0.80%) |
Jan 16, 2002 | 6.137 | 6.165 | 6.106 | 6.106 | 239,427 | -0.02(-0.34%) |
Jan 15, 2002 | 6.108 | 6.146 | 6.103 | 6.127 | 239,721 | +0.06(+0.93%) |
Jan 14, 2002 | 6.059 | 6.089 | 6.033 | 6.070 | 282,906 | -0.00(-0.03%) |
Jan 11, 2002 | 6.050 | 6.101 | 6.050 | 6.072 | 575,213 | -0.01(-0.22%) |
Jan 10, 2002 | 6.050 | 6.104 | 6.046 | 6.086 | 312,871 | -0.21(-3.28%) |