Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.997 | 7.050 | 6.983 | 7.050 | 4,059 | -0.07(-0.93%) |
May 28, 2002 | 7.136 | 7.136 | 7.116 | 7.116 | 902 | -0.03(-0.47%) |
May 27, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 1,503 | +0.00(+0.00%) |
May 24, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 1,503 | -0.10(-1.38%) |
May 23, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 150 | -0.04(-0.55%) |
May 22, 2002 | 7.323 | 7.323 | 7.289 | 7.289 | 3,758 | -0.03(-0.36%) |
May 21, 2002 | 6.983 | 7.316 | 6.950 | 7.316 | 38,190 | +0.39(+5.57%) |
May 20, 2002 | 6.983 | 6.983 | 6.850 | 6.930 | 40,446 | +0.01(+0.19%) |
May 17, 2002 | 6.917 | 6.917 | 6.917 | 6.917 | 9,622 | -0.07(-0.95%) |
May 16, 2002 | 7.050 | 7.050 | 6.917 | 6.983 | 3,307 | -0.13(-1.87%) |
May 15, 2002 | 7.150 | 7.150 | 7.017 | 7.116 | 9,171 | +0.01(+0.19%) |
May 14, 2002 | 6.983 | 7.110 | 6.784 | 7.103 | 20,147 | +0.02(+0.28%) |
May 13, 2002 | 7.482 | 7.482 | 6.977 | 7.083 | 74,577 | -0.53(-6.99%) |
May 10, 2002 | 7.642 | 7.642 | 7.615 | 7.615 | 3,758 | -0.03(-0.35%) |
May 09, 2002 | 7.748 | 7.748 | 7.642 | 7.642 | 10,374 | -0.14(-1.79%) |
May 08, 2002 | 7.848 | 7.848 | 7.748 | 7.781 | 691,647 | -0.10(-1.27%) |
May 07, 2002 | 7.815 | 7.881 | 7.815 | 7.881 | 33,379 | +0.07(+0.94%) |
May 06, 2002 | 7.848 | 7.848 | 7.655 | 7.808 | 11,727 | +0.00(+0.00%) |
May 03, 2002 | 7.648 | 7.808 | 7.648 | 7.808 | 15,035 | +0.19(+2.53%) |
May 02, 2002 | 7.615 | 7.615 | 7.615 | 7.615 | 150 | -0.03(-0.43%) |
May 01, 2002 | 7.715 | 7.715 | 7.628 | 7.648 | 22,704 | -0.10(-1.29%) |
Apr 30, 2002 | 7.648 | 7.748 | 7.648 | 7.748 | 10,224 | +0.10(+1.30%) |
Apr 29, 2002 | 7.748 | 7.748 | 7.648 | 7.648 | 6,465 | -0.07(-0.86%) |
Apr 26, 2002 | 7.848 | 7.881 | 7.648 | 7.715 | 14,885 | -0.13(-1.69%) |
Apr 25, 2002 | 7.815 | 7.875 | 7.781 | 7.848 | 8,269 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.815 | 7.648 | 7.815 | 17,441 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,291 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.482 | 7.382 | 7.449 | 11,878 | +0.13(+1.82%) |
Apr 19, 2002 | 7.316 | 7.316 | 7.316 | 7.316 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.283 | 7.316 | 7.283 | 7.316 | 42,701 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.283 | 7.283 | 13,231 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.416 | 7.316 | 7.382 | 16,990 | +0.07(+0.91%) |
Apr 15, 2002 | 7.223 | 7.316 | 7.223 | 7.316 | 6,916 | +0.17(+2.33%) |
Apr 12, 2002 | 7.183 | 7.183 | 7.150 | 7.150 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.150 | 6.983 | 7.150 | 7,668 | +0.23(+3.37%) |
Apr 10, 2002 | 6.910 | 6.950 | 6.910 | 6.917 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.884 | 6.917 | 6.884 | 6.917 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.917 | 6.850 | 6.910 | 16,840 | +0.03(+0.39%) |
Apr 05, 2002 | 6.917 | 6.917 | 6.884 | 6.884 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.917 | 6.850 | 6.897 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.817 | 6.850 | 6.784 | 6.784 | 1,127,685 | -0.03(-0.49%) |
Apr 02, 2002 | 6.817 | 6.850 | 6.784 | 6.817 | 32,477 | -0.01(-0.19%) |
Apr 01, 2002 | 6.817 | 6.884 | 6.817 | 6.830 | 11,427 | +0.01(+0.20%) |
Mar 29, 2002 | 6.817 | 6.910 | 6.817 | 6.817 | 12,780 | +0.00(+0.00%) |
Mar 28, 2002 | 6.817 | 6.910 | 6.817 | 6.817 | 12,780 | -0.03(-0.39%) |
Mar 27, 2002 | 6.810 | 6.983 | 6.810 | 6.844 | 76,832 | +0.03(+0.49%) |
Mar 26, 2002 | 6.790 | 6.810 | 6.724 | 6.810 | 6,014 | +0.02(+0.29%) |
Mar 25, 2002 | 6.817 | 6.817 | 6.790 | 6.790 | 22,553 | -0.05(-0.78%) |
Mar 22, 2002 | 6.917 | 6.917 | 6.790 | 6.844 | 35,484 | -0.01(-0.10%) |
Mar 21, 2002 | 6.817 | 6.850 | 6.771 | 6.850 | 19,546 | +0.00(+0.00%) |
Mar 20, 2002 | 6.651 | 6.917 | 6.651 | 6.850 | 16,840 | +0.21(+3.10%) |
Mar 19, 2002 | 6.618 | 6.644 | 6.584 | 6.644 | 7,818 | +0.09(+1.42%) |
Mar 18, 2002 | 6.485 | 6.571 | 6.385 | 6.551 | 23,606 | +0.10(+1.55%) |
Mar 15, 2002 | 6.385 | 6.485 | 6.385 | 6.451 | 73,525 | +0.07(+1.04%) |
Mar 14, 2002 | 6.551 | 6.551 | 6.385 | 6.385 | 16,088 | -0.13(-2.04%) |
Mar 13, 2002 | 6.518 | 6.551 | 6.518 | 6.518 | 3,458 | +0.03(+0.51%) |
Mar 12, 2002 | 6.485 | 6.564 | 6.451 | 6.485 | 14,885 | +0.07(+1.04%) |
Mar 11, 2002 | 6.385 | 6.418 | 6.385 | 6.418 | 5,262 | +0.03(+0.52%) |
Mar 08, 2002 | 6.252 | 6.418 | 6.285 | 6.385 | 6,615 | +0.07(+1.05%) |
Mar 07, 2002 | 6.085 | 6.318 | 6.052 | 6.318 | 8,720 | +0.17(+2.70%) |
Mar 06, 2002 | 6.125 | 6.152 | 6.125 | 6.152 | 1,353 | +0.03(+0.54%) |
Mar 05, 2002 | 6.052 | 6.152 | 6.052 | 6.119 | 2,706 | +0.10(+1.66%) |
Mar 04, 2002 | 6.019 | 6.019 | 6.019 | 6.019 | 751 | -0.03(-0.55%) |