Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.636 | 6.960 | 6.336 | 6.429 | 218,411 | -0.27(-3.99%) |
May 28, 2002 | 6.711 | 6.805 | 6.476 | 6.697 | 108,672 | -0.03(-0.42%) |
May 27, 2002 | 6.781 | 6.824 | 6.688 | 6.725 | 70,530 | +0.00(+0.00%) |
May 24, 2002 | 6.781 | 6.824 | 6.688 | 6.725 | 70,530 | -0.08(-1.17%) |
May 23, 2002 | 6.500 | 6.805 | 6.500 | 6.805 | 115,704 | +0.31(+4.69%) |
May 22, 2002 | 6.533 | 6.542 | 6.500 | 6.500 | 37,076 | -0.05(-0.72%) |
May 21, 2002 | 6.523 | 6.551 | 6.453 | 6.547 | 92,691 | -0.02(-0.36%) |
May 20, 2002 | 6.622 | 6.641 | 6.500 | 6.570 | 100,788 | -0.07(-1.06%) |
May 17, 2002 | 6.711 | 6.711 | 6.547 | 6.641 | 191,136 | -0.04(-0.63%) |
May 16, 2002 | 6.688 | 6.706 | 6.523 | 6.683 | 137,226 | +0.00(+0.00%) |
May 15, 2002 | 6.664 | 6.716 | 6.523 | 6.683 | 347,539 | +0.03(+0.42%) |
May 14, 2002 | 6.650 | 6.734 | 6.598 | 6.655 | 516,302 | +0.00(+0.07%) |
May 13, 2002 | 6.650 | 6.659 | 6.636 | 6.650 | 127,424 | +0.04(+0.64%) |
May 10, 2002 | 6.828 | 6.828 | 6.598 | 6.608 | 271,895 | -0.28(-4.09%) |
May 09, 2002 | 6.993 | 6.993 | 6.852 | 6.889 | 214,788 | -0.10(-1.48%) |
May 08, 2002 | 7.039 | 7.039 | 6.899 | 6.993 | 259,110 | -0.05(-0.67%) |
May 07, 2002 | 7.039 | 7.133 | 6.875 | 7.039 | 123,375 | +0.03(+0.47%) |
May 06, 2002 | 7.157 | 7.157 | 6.993 | 7.007 | 94,396 | -0.15(-2.10%) |
May 03, 2002 | 7.082 | 7.157 | 7.016 | 7.157 | 69,465 | +0.12(+1.73%) |
May 02, 2002 | 6.927 | 7.039 | 6.814 | 7.035 | 92,478 | +0.09(+1.35%) |
May 01, 2002 | 7.058 | 7.133 | 6.711 | 6.941 | 182,826 | -0.23(-3.27%) |
Apr 30, 2002 | 6.927 | 7.176 | 6.781 | 7.176 | 120,392 | +0.20(+2.89%) |
Apr 29, 2002 | 7.049 | 7.049 | 6.767 | 6.974 | 150,437 | -0.09(-1.26%) |
Apr 26, 2002 | 6.969 | 7.091 | 6.880 | 7.063 | 32,175 | +0.05(+0.67%) |
Apr 25, 2002 | 6.734 | 7.039 | 6.711 | 7.016 | 224,590 | +0.00(+0.00%) |
Apr 24, 2002 | 7.039 | 7.274 | 6.993 | 7.016 | 108,885 | +0.02(+0.34%) |
Apr 23, 2002 | 6.978 | 7.110 | 6.936 | 6.993 | 117,409 | +0.01(+0.20%) |
Apr 22, 2002 | 7.180 | 7.204 | 6.917 | 6.978 | 97,805 | -0.15(-2.17%) |
Apr 19, 2002 | 7.133 | 7.157 | 7.110 | 7.133 | 60,089 | +0.00(+0.00%) |
Apr 18, 2002 | 7.274 | 7.274 | 6.993 | 7.133 | 132,964 | -0.14(-1.94%) |
Apr 17, 2002 | 7.269 | 7.274 | 7.143 | 7.274 | 286,597 | -0.11(-1.52%) |
Apr 16, 2002 | 7.180 | 7.387 | 7.152 | 7.387 | 860,006 | +0.23(+3.21%) |
Apr 15, 2002 | 7.345 | 7.345 | 7.039 | 7.157 | 272,747 | -0.19(-2.56%) |
Apr 12, 2002 | 7.298 | 7.457 | 7.274 | 7.345 | 322,396 | +0.05(+0.64%) |
Apr 11, 2002 | 7.039 | 7.504 | 7.039 | 7.298 | 418,710 | +0.02(+0.32%) |
Apr 10, 2002 | 7.016 | 7.274 | 6.993 | 7.274 | 457,278 | +0.23(+3.33%) |
Apr 09, 2002 | 7.063 | 7.105 | 7.011 | 7.039 | 131,898 | -0.07(-0.99%) |
Apr 08, 2002 | 6.964 | 7.110 | 6.946 | 7.110 | 128,063 | +0.15(+2.09%) |
Apr 05, 2002 | 6.927 | 7.100 | 6.899 | 6.964 | 220,968 | +0.04(+0.61%) |
Apr 04, 2002 | 6.828 | 6.978 | 6.763 | 6.922 | 137,652 | +0.05(+0.68%) |
Apr 03, 2002 | 6.983 | 6.988 | 6.805 | 6.875 | 67,121 | -0.11(-1.55%) |
Apr 02, 2002 | 6.993 | 7.058 | 6.936 | 6.983 | 314,298 | +0.04(+0.54%) |
Apr 01, 2002 | 7.016 | 7.110 | 6.899 | 6.946 | 407,842 | -0.09(-1.27%) |
Mar 29, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.035 | 7.039 | 6.875 | 7.035 | 163,861 | +0.02(+0.33%) |
Mar 27, 2002 | 7.011 | 7.133 | 6.936 | 7.011 | 654,380 | +0.02(+0.34%) |
Mar 26, 2002 | 6.716 | 6.993 | 6.716 | 6.988 | 520,137 | +0.39(+5.98%) |
Mar 25, 2002 | 6.993 | 6.993 | 6.594 | 6.594 | 205,839 | -0.35(-5.00%) |
Mar 22, 2002 | 6.946 | 7.016 | 6.875 | 6.941 | 37,502 | -0.02(-0.34%) |
Mar 21, 2002 | 6.993 | 7.021 | 6.922 | 6.964 | 97,592 | -0.03(-0.47%) |
Mar 20, 2002 | 7.030 | 7.058 | 6.993 | 6.997 | 173,237 | -0.03(-0.47%) |
Mar 19, 2002 | 7.035 | 7.072 | 7.016 | 7.030 | 352,440 | +0.04(+0.60%) |
Mar 18, 2002 | 6.899 | 7.063 | 6.894 | 6.988 | 222,672 | +0.04(+0.61%) |
Mar 15, 2002 | 6.852 | 7.063 | 6.852 | 6.946 | 518,007 | -0.11(-1.60%) |
Mar 14, 2002 | 6.946 | 7.063 | 6.946 | 7.058 | 683,573 | +0.07(+0.94%) |
Mar 13, 2002 | 6.946 | 7.110 | 6.758 | 6.993 | 125,080 | +0.09(+1.36%) |
Mar 12, 2002 | 6.805 | 7.039 | 6.805 | 6.899 | 128,276 | -0.15(-2.07%) |
Mar 11, 2002 | 7.002 | 7.157 | 6.978 | 7.044 | 101,001 | +0.05(+0.67%) |
Mar 08, 2002 | 7.133 | 7.223 | 6.946 | 6.997 | 245,046 | -0.16(-2.23%) |
Mar 07, 2002 | 6.922 | 7.265 | 6.852 | 7.157 | 2,855,325 | +0.13(+1.80%) |
Mar 06, 2002 | 6.997 | 7.030 | 6.819 | 7.030 | 301,087 | +0.03(+0.47%) |
Mar 05, 2002 | 6.852 | 7.035 | 6.767 | 6.997 | 471,128 | +0.13(+1.91%) |
Mar 04, 2002 | 6.758 | 6.922 | 6.758 | 6.866 | 267,207 | +0.11(+1.60%) |