Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.529 | 9.720 | 9.377 | 9.712 | 162,395 | +0.98(+11.27%) |
May 28, 2002 | 9.148 | 9.148 | 8.386 | 8.729 | 120,681 | -0.08(-0.95%) |
May 27, 2002 | 8.157 | 8.919 | 8.157 | 8.813 | 1,836,458 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.919 | 8.157 | 8.813 | 61,652 | +0.73(+9.06%) |
May 23, 2002 | 8.348 | 8.386 | 7.852 | 8.081 | 139,702 | -0.19(-2.30%) |
May 22, 2002 | 8.309 | 8.424 | 8.081 | 8.271 | 22,299 | -0.03(-0.37%) |
May 21, 2002 | 8.447 | 8.500 | 8.233 | 8.302 | 1,193,698 | -0.08(-1.00%) |
May 20, 2002 | 8.348 | 8.462 | 8.157 | 8.386 | 107,957 | +0.27(+3.38%) |
May 17, 2002 | 8.027 | 8.119 | 7.852 | 8.111 | 24,529 | +0.16(+2.01%) |
May 16, 2002 | 8.088 | 8.157 | 7.928 | 7.951 | 96,938 | -0.06(-0.76%) |
May 15, 2002 | 7.966 | 8.302 | 7.822 | 8.012 | 107,170 | +0.08(+1.06%) |
May 14, 2002 | 7.814 | 7.928 | 7.623 | 7.928 | 5,089,613 | +0.19(+2.46%) |
May 13, 2002 | 7.585 | 7.883 | 7.547 | 7.738 | 278,223 | +0.23(+3.05%) |
May 10, 2002 | 7.585 | 7.692 | 7.509 | 7.509 | 59,422 | -0.08(-1.00%) |
May 09, 2002 | 7.395 | 7.616 | 7.334 | 7.585 | 98,512 | +0.27(+3.65%) |
May 08, 2002 | 7.623 | 7.623 | 7.250 | 7.318 | 82,640 | -0.23(-3.03%) |
May 07, 2002 | 7.509 | 7.654 | 7.433 | 7.547 | 242,281 | +0.11(+1.54%) |
May 06, 2002 | 7.509 | 7.623 | 7.204 | 7.433 | 162,788 | +0.50(+7.14%) |
May 03, 2002 | 6.480 | 7.052 | 6.480 | 6.937 | 331,611 | +0.38(+5.81%) |
May 02, 2002 | 6.099 | 6.853 | 6.099 | 6.556 | 106,383 | -0.10(-1.49%) |
May 01, 2002 | 6.861 | 6.892 | 6.594 | 6.655 | 57,717 | -0.22(-3.22%) |
Apr 30, 2002 | 6.937 | 6.937 | 6.861 | 6.876 | 77,787 | -0.06(-0.88%) |
Apr 29, 2002 | 7.013 | 7.082 | 6.861 | 6.937 | 92,085 | -0.15(-2.15%) |
Apr 26, 2002 | 7.135 | 7.135 | 6.937 | 7.090 | 79,885 | -0.05(-0.64%) |
Apr 25, 2002 | 7.318 | 7.326 | 7.097 | 7.135 | 41,189 | -0.26(-3.51%) |
Apr 24, 2002 | 7.562 | 7.623 | 7.395 | 7.395 | 52,207 | -0.09(-1.22%) |
Apr 23, 2002 | 7.318 | 7.578 | 7.280 | 7.486 | 100,086 | +0.32(+4.47%) |
Apr 22, 2002 | 7.204 | 7.235 | 6.861 | 7.166 | 57,717 | +0.04(+0.53%) |
Apr 19, 2002 | 7.036 | 7.242 | 6.876 | 7.128 | 36,466 | +0.17(+2.41%) |
Apr 18, 2002 | 6.975 | 6.975 | 6.884 | 6.960 | 36,597 | -0.05(-0.65%) |
Apr 17, 2002 | 7.623 | 7.623 | 6.975 | 7.006 | 97,857 | -0.56(-7.36%) |
Apr 16, 2002 | 7.326 | 7.623 | 7.326 | 7.562 | 126,453 | +0.31(+4.31%) |
Apr 15, 2002 | 7.318 | 7.387 | 7.135 | 7.250 | 127,502 | -0.37(-4.90%) |
Apr 12, 2002 | 7.623 | 7.654 | 7.288 | 7.623 | 63,488 | +0.08(+1.01%) |
Apr 11, 2002 | 7.814 | 7.852 | 7.509 | 7.547 | 117,270 | -0.30(-3.88%) |
Apr 10, 2002 | 8.157 | 8.157 | 7.738 | 7.852 | 3,436,801 | -0.23(-2.83%) |
Apr 09, 2002 | 7.623 | 8.188 | 7.547 | 8.081 | 130,126 | +0.43(+5.58%) |
Apr 08, 2002 | 7.623 | 7.776 | 7.494 | 7.654 | 194,795 | +0.00(+0.00%) |
Apr 05, 2002 | 7.013 | 7.700 | 7.013 | 7.654 | 106,645 | +0.68(+9.73%) |
Apr 04, 2002 | 7.738 | 7.738 | 6.670 | 6.975 | 120,681 | -0.78(-10.03%) |
Apr 03, 2002 | 7.700 | 7.966 | 7.585 | 7.753 | 183,383 | +0.02(+0.20%) |
Apr 02, 2002 | 7.623 | 7.738 | 7.517 | 7.738 | 113,729 | +0.15(+2.01%) |
Apr 01, 2002 | 6.846 | 7.623 | 6.831 | 7.585 | 229,426 | +0.74(+10.80%) |
Mar 29, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | +0.00(+0.00%) |
Mar 28, 2002 | 6.853 | 6.914 | 6.785 | 6.846 | 154,131 | -0.01(-0.11%) |
Mar 27, 2002 | 6.861 | 6.968 | 6.838 | 6.853 | 153,344 | -0.01(-0.11%) |
Mar 26, 2002 | 6.861 | 6.861 | 6.785 | 6.861 | 142,325 | +0.00(+0.00%) |
Mar 25, 2002 | 6.861 | 6.861 | 6.823 | 6.861 | 136,553 | +0.07(+1.01%) |
Mar 22, 2002 | 6.404 | 6.892 | 6.350 | 6.792 | 65,850 | +0.39(+6.07%) |
Mar 21, 2002 | 6.663 | 6.709 | 6.373 | 6.404 | 69,785 | -0.26(-3.89%) |
Mar 20, 2002 | 6.785 | 6.853 | 6.632 | 6.663 | 70,572 | -0.20(-2.89%) |
Mar 19, 2002 | 6.975 | 7.006 | 6.785 | 6.861 | 98,250 | -0.03(-0.44%) |
Mar 18, 2002 | 7.318 | 7.341 | 6.869 | 6.892 | 229,294 | +0.30(+4.51%) |
Mar 15, 2002 | 6.053 | 6.594 | 5.984 | 6.594 | 137,340 | +0.55(+9.08%) |
Mar 14, 2002 | 5.939 | 6.045 | 5.794 | 6.045 | 57,323 | +0.27(+4.62%) |
Mar 13, 2002 | 5.557 | 5.809 | 5.557 | 5.779 | 66,374 | +0.25(+4.55%) |
Mar 12, 2002 | 5.489 | 5.565 | 5.413 | 5.527 | 18,889 | +0.11(+2.11%) |
Mar 11, 2002 | 5.489 | 5.489 | 5.336 | 5.413 | 64,669 | -0.04(-0.70%) |
Mar 08, 2002 | 5.565 | 5.603 | 5.451 | 5.451 | 19,151 | -0.08(-1.38%) |
Mar 07, 2002 | 5.565 | 5.596 | 5.527 | 5.527 | 15,741 | +0.08(+1.40%) |
Mar 06, 2002 | 5.413 | 5.451 | 5.336 | 5.451 | 7,214 | +0.04(+0.70%) |
Mar 05, 2002 | 5.565 | 5.565 | 5.336 | 5.413 | 45,649 | -0.23(-4.05%) |
Mar 04, 2002 | 5.336 | 5.794 | 5.336 | 5.641 | 67,424 | +0.31(+5.87%) |