Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.531 | 6.764 | 6.380 | 6.703 | 111,116 | +0.24(+3.67%) |
May 28, 2002 | 6.591 | 6.682 | 6.436 | 6.466 | 201,238 | -0.11(-1.64%) |
May 27, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | +0.00(+0.00%) |
May 24, 2002 | 6.794 | 6.880 | 6.566 | 6.574 | 279,413 | -0.25(-3.72%) |
May 23, 2002 | 6.139 | 6.897 | 6.027 | 6.828 | 717,498 | +0.74(+12.18%) |
May 22, 2002 | 6.117 | 6.346 | 5.914 | 6.087 | 409,899 | -0.03(-0.56%) |
May 21, 2002 | 6.199 | 6.410 | 5.923 | 6.121 | 956,548 | +0.06(+0.92%) |
May 20, 2002 | 6.984 | 7.070 | 6.022 | 6.065 | 740,580 | -0.88(-12.61%) |
May 17, 2002 | 7.354 | 7.354 | 6.884 | 6.940 | 243,109 | -0.39(-5.29%) |
May 16, 2002 | 7.518 | 7.587 | 7.221 | 7.328 | 197,526 | -0.22(-2.86%) |
May 15, 2002 | 7.415 | 7.544 | 7.328 | 7.544 | 198,222 | +0.19(+2.58%) |
May 14, 2002 | 7.328 | 7.471 | 7.246 | 7.354 | 177,228 | +0.05(+0.71%) |
May 13, 2002 | 7.117 | 7.328 | 7.117 | 7.303 | 309,570 | +0.06(+0.83%) |
May 10, 2002 | 7.544 | 7.548 | 7.005 | 7.242 | 593,159 | -0.39(-5.08%) |
May 09, 2002 | 7.652 | 7.759 | 7.540 | 7.630 | 137,561 | -0.04(-0.56%) |
May 08, 2002 | 7.781 | 7.850 | 7.634 | 7.673 | 74,927 | -0.07(-0.89%) |
May 07, 2002 | 7.794 | 7.949 | 7.565 | 7.742 | 278,021 | +0.04(+0.56%) |
May 06, 2002 | 8.061 | 8.126 | 7.673 | 7.699 | 302,147 | -0.37(-4.54%) |
May 03, 2002 | 8.501 | 8.501 | 8.061 | 8.066 | 453,859 | -0.32(-3.80%) |
May 02, 2002 | 8.889 | 8.992 | 8.320 | 8.384 | 580,401 | -0.51(-5.72%) |
May 01, 2002 | 8.716 | 8.997 | 8.501 | 8.893 | 682,702 | +0.16(+1.78%) |
Apr 30, 2002 | 8.290 | 8.768 | 8.260 | 8.738 | 400,156 | +0.38(+4.54%) |
Apr 29, 2002 | 8.191 | 8.385 | 7.932 | 8.359 | 208,081 | +0.28(+3.41%) |
Apr 26, 2002 | 8.147 | 8.203 | 8.079 | 8.083 | 57,181 | -0.04(-0.53%) |
Apr 25, 2002 | 8.337 | 8.449 | 7.953 | 8.126 | 60,661 | -0.18(-2.13%) |
Apr 24, 2002 | 8.594 | 8.613 | 8.191 | 8.303 | 241,021 | -0.22(-2.53%) |
Apr 23, 2002 | 8.579 | 8.673 | 8.406 | 8.518 | 202,978 | -0.10(-1.20%) |
Apr 22, 2002 | 8.596 | 8.622 | 8.406 | 8.622 | 94,181 | +0.06(+0.70%) |
Apr 19, 2002 | 8.359 | 8.622 | 8.359 | 8.561 | 108,100 | +0.16(+1.90%) |
Apr 18, 2002 | 8.423 | 8.449 | 8.238 | 8.402 | 151,479 | +0.04(+0.46%) |
Apr 17, 2002 | 8.380 | 8.462 | 8.134 | 8.363 | 319,313 | +0.03(+0.36%) |
Apr 16, 2002 | 8.169 | 8.354 | 8.053 | 8.333 | 431,821 | +0.14(+1.74%) |
Apr 15, 2002 | 8.104 | 8.191 | 8.053 | 8.191 | 130,253 | +0.11(+1.39%) |
Apr 12, 2002 | 7.868 | 8.191 | 7.764 | 8.078 | 162,150 | +0.19(+2.40%) |
Apr 11, 2002 | 8.126 | 8.190 | 7.811 | 7.889 | 155,307 | -0.19(-2.40%) |
Apr 10, 2002 | 8.105 | 8.212 | 8.057 | 8.083 | 184,536 | -0.06(-0.79%) |
Apr 09, 2002 | 7.863 | 8.294 | 7.863 | 8.147 | 366,172 | +0.28(+3.56%) |
Apr 08, 2002 | 7.759 | 7.876 | 7.609 | 7.867 | 391,341 | +0.25(+3.22%) |
Apr 05, 2002 | 7.759 | 7.837 | 7.622 | 7.622 | 200,774 | -0.13(-1.67%) |
Apr 04, 2002 | 7.660 | 7.880 | 7.660 | 7.751 | 133,385 | +0.07(+0.90%) |
Apr 03, 2002 | 7.380 | 7.807 | 7.380 | 7.682 | 95,689 | +0.30(+4.03%) |
Apr 02, 2002 | 7.721 | 7.863 | 7.376 | 7.384 | 140,112 | -0.38(-4.89%) |
Apr 01, 2002 | 7.872 | 7.889 | 7.544 | 7.764 | 109,376 | -0.19(-2.38%) |
Mar 29, 2002 | 7.897 | 8.031 | 7.811 | 7.953 | 589,912 | +0.00(+0.00%) |
Mar 28, 2002 | 7.897 | 8.031 | 7.811 | 7.953 | 589,912 | +0.04(+0.54%) |
Mar 27, 2002 | 7.643 | 7.975 | 7.484 | 7.910 | 683,862 | +0.29(+3.85%) |
Mar 26, 2002 | 7.367 | 7.690 | 7.367 | 7.617 | 125,498 | +0.19(+2.49%) |
Mar 25, 2002 | 7.777 | 7.781 | 7.307 | 7.432 | 169,689 | -0.34(-4.33%) |
Mar 22, 2002 | 7.591 | 7.932 | 7.587 | 7.768 | 273,962 | +0.32(+4.28%) |
Mar 21, 2002 | 7.471 | 7.540 | 7.242 | 7.449 | 215,968 | -0.08(-1.03%) |
Mar 20, 2002 | 7.544 | 7.755 | 7.522 | 7.527 | 228,495 | -0.01(-0.17%) |
Mar 19, 2002 | 7.490 | 7.867 | 7.432 | 7.540 | 236,614 | +0.11(+1.51%) |
Mar 18, 2002 | 7.669 | 7.669 | 7.410 | 7.428 | 109,956 | -0.18(-2.38%) |
Mar 15, 2002 | 7.415 | 7.716 | 7.402 | 7.609 | 141,852 | -0.09(-1.12%) |
Mar 14, 2002 | 7.544 | 7.695 | 7.203 | 7.695 | 201,238 | +0.13(+1.77%) |
Mar 13, 2002 | 7.766 | 7.889 | 7.376 | 7.561 | 136,169 | -0.31(-3.89%) |
Mar 12, 2002 | 7.833 | 8.169 | 7.738 | 7.867 | 146,956 | -0.10(-1.30%) |
Mar 11, 2002 | 7.932 | 8.061 | 7.652 | 7.971 | 194,163 | -0.04(-0.48%) |
Mar 08, 2002 | 7.781 | 8.083 | 7.781 | 8.009 | 187,783 | +0.27(+3.45%) |
Mar 07, 2002 | 7.673 | 8.078 | 7.518 | 7.742 | 404,564 | +0.11(+1.47%) |
Mar 06, 2002 | 7.333 | 7.738 | 7.307 | 7.630 | 165,514 | +0.24(+3.21%) |
Mar 05, 2002 | 7.337 | 7.458 | 7.255 | 7.393 | 340,191 | -0.10(-1.32%) |
Mar 04, 2002 | 7.048 | 7.656 | 6.880 | 7.492 | 262,247 | +0.49(+6.95%) |
Mar 01, 2002 | 6.979 | 7.087 | 6.876 | 7.005 | 119,931 | +0.02(+0.25%) |
Feb 28, 2002 | 6.897 | 7.027 | 6.876 | 6.988 | 155,307 | +0.12(+1.76%) |
Feb 27, 2002 | 6.984 | 7.091 | 6.811 | 6.867 | 146,492 | -0.17(-2.45%) |
Feb 26, 2002 | 7.035 | 7.040 | 6.897 | 7.040 | 139,648 | +0.04(+0.55%) |
Feb 25, 2002 | 6.923 | 7.113 | 6.902 | 7.001 | 203,558 | +0.08(+1.12%) |
Feb 22, 2002 | 6.923 | 7.238 | 6.876 | 6.923 | 222,116 | +0.05(+0.69%) |
Feb 21, 2002 | 7.134 | 7.199 | 6.790 | 6.876 | 295,652 | -0.30(-4.20%) |
Feb 20, 2002 | 7.350 | 7.371 | 7.048 | 7.178 | 150,899 | -0.16(-2.23%) |
Feb 19, 2002 | 7.005 | 7.380 | 6.962 | 7.341 | 183,840 | +0.29(+4.16%) |
Feb 18, 2002 | 7.160 | 7.173 | 6.902 | 7.048 | 617,749 | +0.00(+0.00%) |
Feb 15, 2002 | 7.160 | 7.173 | 6.902 | 7.048 | 617,749 | -0.13(-1.80%) |
Feb 14, 2002 | 7.285 | 7.531 | 7.156 | 7.178 | 273,614 | -0.16(-2.23%) |
Feb 13, 2002 | 7.169 | 7.415 | 7.121 | 7.341 | 193,235 | +0.18(+2.47%) |
Feb 12, 2002 | 7.285 | 7.306 | 7.117 | 7.165 | 325,924 | -0.12(-1.66%) |
Feb 11, 2002 | 7.320 | 7.371 | 7.255 | 7.285 | 342,163 | -0.15(-2.03%) |
Feb 08, 2002 | 7.005 | 7.565 | 7.005 | 7.436 | 509,185 | +0.35(+4.99%) |
Feb 07, 2002 | 7.048 | 7.145 | 6.919 | 7.083 | 762,037 | -0.03(-0.42%) |
Feb 06, 2002 | 7.076 | 7.242 | 6.962 | 7.113 | 344,018 | -0.04(-0.60%) |
Feb 05, 2002 | 7.087 | 7.229 | 6.962 | 7.156 | 594,667 | -0.01(-0.11%) |
Feb 04, 2002 | 6.540 | 7.328 | 6.531 | 7.164 | 1,217,520 | +0.68(+10.42%) |
Feb 01, 2002 | 6.423 | 6.552 | 6.406 | 6.488 | 738,260 | +0.06(+1.01%) |
Jan 31, 2002 | 6.423 | 6.488 | 6.358 | 6.423 | 141,736 | +0.05(+0.74%) |
Jan 30, 2002 | 6.445 | 6.445 | 6.337 | 6.376 | 85,830 | -0.07(-1.07%) |
Jan 29, 2002 | 6.466 | 6.509 | 6.402 | 6.445 | 532,382 | -0.02(-0.33%) |
Jan 28, 2002 | 6.384 | 6.509 | 6.358 | 6.466 | 349,122 | +0.04(+0.60%) |
Jan 25, 2002 | 6.294 | 6.449 | 6.294 | 6.427 | 123,062 | +0.08(+1.29%) |
Jan 24, 2002 | 6.302 | 6.367 | 6.259 | 6.346 | 218,636 | +0.04(+0.68%) |
Jan 23, 2002 | 6.272 | 6.548 | 6.272 | 6.302 | 109,840 | +0.00(+0.00%) |
Jan 22, 2002 | 6.164 | 6.346 | 6.156 | 6.302 | 172,125 | +0.15(+2.38%) |
Jan 21, 2002 | 6.186 | 6.251 | 6.108 | 6.156 | 110,536 | +0.00(+0.00%) |
Jan 18, 2002 | 6.186 | 6.251 | 6.108 | 6.156 | 110,536 | -0.09(-1.52%) |
Jan 17, 2002 | 6.130 | 6.251 | 6.130 | 6.251 | 27,141 | +0.06(+1.05%) |
Jan 16, 2002 | 6.233 | 6.238 | 6.121 | 6.186 | 122,250 | -0.00(-0.07%) |
Jan 15, 2002 | 6.274 | 6.384 | 6.164 | 6.190 | 218,288 | -0.09(-1.44%) |
Jan 14, 2002 | 6.445 | 6.466 | 6.272 | 6.281 | 308,062 | -0.16(-2.48%) |
Jan 11, 2002 | 6.471 | 6.509 | 6.406 | 6.440 | 1,374,683 | -0.04(-0.60%) |
Jan 10, 2002 | 6.251 | 6.552 | 6.121 | 6.479 | 289,968 | -0.11(-1.70%) |