Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.497 | 6.533 | 6.402 | 6.402 | 51,314 | -0.20(-2.99%) |
May 28, 2002 | 6.599 | 6.599 | 6.599 | 6.599 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | +0.00(+0.00%) |
May 24, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | -0.05(-0.77%) |
May 23, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 3,420 | -0.06(-0.85%) |
May 22, 2002 | 6.723 | 6.723 | 6.614 | 6.707 | 342,095 | -0.09(-1.31%) |
May 21, 2002 | 6.796 | 6.796 | 6.796 | 6.796 | 3,420 | -0.04(-0.64%) |
May 20, 2002 | 6.840 | 6.840 | 6.840 | 6.840 | 2,052 | -0.14(-1.99%) |
May 17, 2002 | 7.058 | 7.073 | 6.979 | 6.979 | 25,315 | +0.07(+1.08%) |
May 16, 2002 | 6.842 | 6.905 | 6.842 | 6.905 | 4,789 | +0.03(+0.40%) |
May 15, 2002 | 6.877 | 6.877 | 6.877 | 6.877 | 6,841 | +0.02(+0.23%) |
May 14, 2002 | 6.802 | 6.861 | 6.782 | 6.861 | 43,103 | +0.31(+4.78%) |
May 13, 2002 | 6.324 | 6.548 | 6.324 | 6.548 | 60,892 | +0.15(+2.38%) |
May 10, 2002 | 6.446 | 6.446 | 6.396 | 6.396 | 28,051 | -0.16(-2.43%) |
May 09, 2002 | 6.672 | 6.678 | 6.555 | 6.555 | 100,575 | -0.18(-2.69%) |
May 08, 2002 | 6.488 | 6.736 | 6.488 | 6.736 | 17,788 | +0.58(+9.48%) |
May 07, 2002 | 6.153 | 6.153 | 6.153 | 6.153 | 15,052 | -0.10(-1.54%) |
May 06, 2002 | 6.250 | 6.250 | 6.250 | 6.250 | 2,736 | -0.06(-1.00%) |
May 03, 2002 | 6.459 | 6.459 | 6.313 | 6.313 | 9,578 | -0.19(-2.92%) |
May 02, 2002 | 6.503 | 6.503 | 6.503 | 6.503 | 7,526 | -0.09(-1.37%) |
May 01, 2002 | 6.593 | 6.593 | 6.593 | 6.593 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 6.593 | 6.593 | 6.593 | 6.593 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 6.678 | 6.678 | 6.593 | 6.593 | 1,368 | -0.42(-6.02%) |
Apr 26, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.061 | 7.061 | 7.016 | 7.016 | 2,736 | -0.17(-2.34%) |
Apr 19, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 15,736 | -0.06(-0.79%) |
Apr 17, 2002 | 7.292 | 7.292 | 7.241 | 7.241 | 9,578 | -0.01(-0.10%) |
Apr 16, 2002 | 7.248 | 7.248 | 7.248 | 7.248 | 342,095 | +0.30(+4.29%) |
Apr 15, 2002 | 6.979 | 6.979 | 6.950 | 6.950 | 14,367 | +0.06(+0.87%) |
Apr 12, 2002 | 6.890 | 6.890 | 6.890 | 6.890 | 684 | +0.01(+0.11%) |
Apr 11, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 684 | -0.11(-1.59%) |
Apr 10, 2002 | 6.994 | 6.994 | 6.994 | 6.994 | 10,262 | -0.14(-1.97%) |
Apr 09, 2002 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 7.102 | 7.134 | 7.102 | 7.134 | 8,210 | -0.13(-1.81%) |
Apr 05, 2002 | 7.308 | 7.308 | 7.266 | 7.266 | 2,736 | -0.25(-3.29%) |
Apr 04, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 2,052 | -0.07(-0.89%) |
Apr 01, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.00(+0.00%) |
Mar 28, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.07(+0.89%) |
Mar 27, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 1,368 | -0.05(-0.66%) |
Mar 25, 2002 | 7.562 | 7.562 | 7.562 | 7.562 | 684 | -0.10(-1.24%) |
Mar 22, 2002 | 7.657 | 7.657 | 7.657 | 7.657 | 2,736 | +0.09(+1.16%) |
Mar 21, 2002 | 7.570 | 7.570 | 7.570 | 7.570 | 1,368 | -0.03(-0.40%) |
Mar 20, 2002 | 7.615 | 7.615 | 7.600 | 7.600 | 71,155 | -0.08(-1.05%) |
Mar 19, 2002 | 7.681 | 7.681 | 7.681 | 7.681 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.806 | 7.806 | 7.681 | 7.681 | 2,232,512 | -0.01(-0.10%) |
Mar 15, 2002 | 7.647 | 7.688 | 7.647 | 7.688 | 3,420 | +0.01(+0.11%) |
Mar 14, 2002 | 7.746 | 7.746 | 7.679 | 7.679 | 10,269,694 | -0.07(-0.94%) |
Mar 13, 2002 | 7.752 | 7.752 | 7.752 | 7.752 | 1,368 | -0.35(-4.28%) |
Mar 12, 2002 | 8.099 | 8.099 | 8.099 | 8.099 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 8.058 | 8.134 | 8.053 | 8.099 | 73,208 | -0.04(-0.50%) |
Mar 08, 2002 | 8.167 | 8.167 | 8.140 | 8.140 | 2,052 | +0.21(+2.60%) |
Mar 07, 2002 | 7.974 | 7.974 | 7.910 | 7.933 | 684,874 | +0.15(+1.92%) |
Mar 06, 2002 | 7.781 | 7.784 | 7.714 | 7.784 | 2,736 | -0.05(-0.62%) |
Mar 05, 2002 | 7.884 | 7.884 | 7.789 | 7.833 | 18,473 | +0.42(+5.62%) |
Mar 04, 2002 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |