Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.960 | 7.030 | 6.825 | 6.825 | 152,200 | -0.33(-4.55%) |
May 28, 2002 | 7.250 | 7.250 | 7.082 | 7.150 | 111,200 | -0.07(-1.04%) |
May 27, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 116,800 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.250 | 7.125 | 7.225 | 114,600 | +0.06(+0.87%) |
May 23, 2002 | 7.000 | 7.200 | 6.978 | 7.162 | 231,200 | +0.16(+2.32%) |
May 22, 2002 | 6.875 | 7.000 | 6.825 | 7.000 | 114,800 | +0.11(+1.63%) |
May 21, 2002 | 7.025 | 7.025 | 6.775 | 6.888 | 149,400 | -0.14(-1.96%) |
May 20, 2002 | 7.125 | 7.125 | 7.000 | 7.025 | 46,600 | -0.10(-1.40%) |
May 17, 2002 | 7.250 | 7.250 | 7.088 | 7.125 | 77,000 | -0.12(-1.66%) |
May 16, 2002 | 7.425 | 7.428 | 7.202 | 7.245 | 113,400 | -0.21(-2.75%) |
May 15, 2002 | 7.412 | 7.457 | 7.350 | 7.450 | 116,800 | +0.00(+0.00%) |
May 14, 2002 | 7.190 | 7.475 | 7.150 | 7.450 | 238,400 | +0.20(+2.76%) |
May 13, 2002 | 7.150 | 7.287 | 7.150 | 7.250 | 119,000 | +0.13(+1.79%) |
May 10, 2002 | 7.075 | 7.160 | 7.067 | 7.122 | 100,400 | +0.07(+1.03%) |
May 09, 2002 | 7.385 | 7.385 | 7.050 | 7.050 | 193,200 | -0.28(-3.75%) |
May 08, 2002 | 7.213 | 7.400 | 7.205 | 7.325 | 313,800 | +0.11(+1.56%) |
May 07, 2002 | 7.100 | 7.247 | 7.100 | 7.213 | 215,400 | +0.07(+1.02%) |
May 06, 2002 | 7.380 | 7.388 | 7.095 | 7.140 | 238,200 | -0.24(-3.19%) |
May 03, 2002 | 7.263 | 7.418 | 7.245 | 7.375 | 120,400 | +0.10(+1.41%) |
May 02, 2002 | 7.225 | 7.312 | 7.190 | 7.272 | 133,600 | +0.08(+1.18%) |
May 01, 2002 | 7.025 | 7.188 | 6.975 | 7.188 | 173,200 | +0.17(+2.50%) |
Apr 30, 2002 | 7.055 | 7.100 | 6.880 | 7.013 | 195,800 | -0.05(-0.71%) |
Apr 29, 2002 | 7.025 | 7.062 | 6.938 | 7.062 | 157,400 | +0.03(+0.36%) |
Apr 26, 2002 | 7.037 | 7.147 | 7.037 | 7.037 | 197,000 | +0.00(+0.04%) |
Apr 25, 2002 | 7.075 | 7.077 | 7.025 | 7.035 | 152,600 | -0.03(-0.46%) |
Apr 24, 2002 | 7.125 | 7.213 | 7.027 | 7.067 | 168,000 | -0.08(-1.15%) |
Apr 23, 2002 | 7.287 | 7.287 | 7.150 | 7.150 | 283,600 | -0.17(-2.39%) |
Apr 22, 2002 | 7.487 | 7.487 | 7.250 | 7.325 | 212,400 | -0.18(-2.40%) |
Apr 19, 2002 | 7.620 | 7.620 | 7.482 | 7.505 | 68,800 | -0.12(-1.51%) |
Apr 18, 2002 | 7.688 | 7.688 | 7.562 | 7.620 | 443,000 | -0.29(-3.70%) |
Apr 17, 2002 | 7.963 | 8.002 | 7.912 | 7.912 | 202,800 | -0.05(-0.66%) |
Apr 16, 2002 | 7.753 | 7.985 | 7.753 | 7.965 | 77,200 | +0.21(+2.77%) |
Apr 15, 2002 | 7.700 | 7.897 | 7.675 | 7.750 | 318,000 | +0.04(+0.49%) |
Apr 12, 2002 | 7.650 | 7.725 | 7.650 | 7.713 | 156,600 | +0.03(+0.33%) |
Apr 11, 2002 | 7.925 | 7.925 | 7.688 | 7.688 | 107,600 | -0.22(-2.84%) |
Apr 10, 2002 | 7.812 | 7.912 | 7.785 | 7.912 | 196,800 | +0.12(+1.61%) |
Apr 09, 2002 | 7.600 | 7.787 | 7.600 | 7.787 | 30,400 | +0.15(+1.93%) |
Apr 08, 2002 | 7.625 | 7.695 | 7.577 | 7.640 | 91,200 | +0.01(+0.20%) |
Apr 05, 2002 | 7.638 | 7.707 | 7.625 | 7.625 | 58,400 | +0.11(+1.50%) |
Apr 04, 2002 | 7.475 | 7.543 | 7.475 | 7.513 | 74,200 | +0.04(+0.50%) |
Apr 03, 2002 | 7.475 | 7.600 | 7.475 | 7.475 | 74,000 | +0.00(+0.00%) |
Apr 02, 2002 | 7.600 | 7.603 | 7.475 | 7.475 | 47,200 | -0.11(-1.48%) |
Apr 01, 2002 | 7.463 | 7.675 | 7.450 | 7.588 | 61,000 | +0.11(+1.51%) |
Mar 29, 2002 | 7.675 | 7.675 | 7.475 | 7.475 | 75,000 | +0.00(+0.00%) |
Mar 28, 2002 | 7.675 | 7.675 | 7.475 | 7.475 | 75,000 | -0.20(-2.61%) |
Mar 27, 2002 | 7.638 | 7.750 | 7.638 | 7.675 | 63,600 | +0.04(+0.49%) |
Mar 26, 2002 | 7.600 | 7.638 | 7.522 | 7.638 | 47,800 | +0.08(+0.99%) |
Mar 25, 2002 | 7.750 | 7.750 | 7.457 | 7.562 | 272,200 | -0.13(-1.75%) |
Mar 22, 2002 | 7.688 | 7.770 | 7.625 | 7.697 | 77,200 | -0.01(-0.13%) |
Mar 21, 2002 | 7.500 | 7.737 | 7.470 | 7.707 | 8,580,000 | +0.21(+2.77%) |
Mar 20, 2002 | 7.575 | 7.577 | 7.463 | 7.500 | 75,400 | -0.09(-1.15%) |
Mar 19, 2002 | 7.610 | 7.645 | 7.560 | 7.588 | 86,200 | -0.02(-0.30%) |
Mar 18, 2002 | 7.612 | 7.675 | 7.487 | 7.610 | 132,400 | -0.00(-0.03%) |
Mar 15, 2002 | 7.500 | 7.650 | 7.425 | 7.612 | 251,200 | +0.11(+1.50%) |
Mar 14, 2002 | 7.938 | 7.940 | 7.312 | 7.500 | 484,000 | -0.49(-6.16%) |
Mar 13, 2002 | 8.210 | 8.210 | 7.920 | 7.992 | 208,200 | -0.22(-2.68%) |
Mar 12, 2002 | 7.957 | 8.375 | 7.957 | 8.213 | 242,000 | +0.26(+3.30%) |
Mar 11, 2002 | 7.925 | 7.960 | 7.825 | 7.950 | 78,400 | +0.04(+0.57%) |
Mar 08, 2002 | 7.790 | 7.905 | 7.790 | 7.905 | 45,600 | +0.09(+1.15%) |
Mar 07, 2002 | 7.867 | 7.875 | 7.750 | 7.815 | 78,200 | -0.05(-0.60%) |
Mar 06, 2002 | 7.850 | 7.875 | 7.650 | 7.862 | 103,600 | +0.01(+0.16%) |
Mar 05, 2002 | 7.992 | 8.000 | 7.850 | 7.850 | 106,800 | -0.14(-1.78%) |
Mar 04, 2002 | 7.810 | 7.995 | 7.787 | 7.992 | 153,200 | +0.24(+3.13%) |