Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.872 | 6.872 | 6.606 | 6.762 | 135,588 | -0.47(-6.54%) |
May 28, 2002 | 7.134 | 7.243 | 7.122 | 7.235 | 56,026 | +0.00(+0.05%) |
May 27, 2002 | 7.134 | 7.231 | 7.134 | 7.231 | 12,023 | +0.00(+0.00%) |
May 24, 2002 | 7.134 | 7.231 | 7.134 | 7.231 | 12,023 | -0.14(-1.86%) |
May 23, 2002 | 7.271 | 7.368 | 7.157 | 7.368 | 51,165 | -0.06(-0.79%) |
May 22, 2002 | 7.419 | 7.450 | 7.271 | 7.427 | 316,202 | -0.04(-0.52%) |
May 21, 2002 | 7.466 | 7.622 | 7.333 | 7.466 | 67,538 | +0.04(+0.53%) |
May 20, 2002 | 7.446 | 7.446 | 7.278 | 7.427 | 34,024 | -0.20(-2.56%) |
May 17, 2002 | 7.517 | 7.622 | 7.446 | 7.622 | 59,607 | +0.10(+1.30%) |
May 16, 2002 | 7.489 | 7.544 | 7.474 | 7.525 | 61,142 | +0.10(+1.32%) |
May 15, 2002 | 7.349 | 7.525 | 7.310 | 7.427 | 83,911 | +0.22(+3.04%) |
May 14, 2002 | 7.216 | 7.271 | 7.192 | 7.208 | 76,748 | -0.04(-0.49%) |
May 13, 2002 | 7.231 | 7.310 | 7.200 | 7.243 | 40,932 | -0.16(-2.22%) |
May 10, 2002 | 7.427 | 7.505 | 7.388 | 7.407 | 57,561 | +0.13(+1.72%) |
May 09, 2002 | 7.466 | 7.505 | 7.173 | 7.282 | 217,964 | -0.03(-0.37%) |
May 08, 2002 | 7.310 | 7.357 | 7.255 | 7.310 | 201,847 | +0.21(+2.97%) |
May 07, 2002 | 7.212 | 7.212 | 7.091 | 7.099 | 129,704 | -0.18(-2.47%) |
May 06, 2002 | 7.411 | 7.474 | 7.278 | 7.278 | 124,076 | -0.27(-3.52%) |
May 03, 2002 | 7.411 | 7.548 | 7.411 | 7.544 | 65,491 | +0.28(+3.82%) |
May 02, 2002 | 7.474 | 7.478 | 7.267 | 7.267 | 94,400 | -0.51(-6.58%) |
May 01, 2002 | 7.779 | 7.826 | 7.736 | 7.779 | 29,931 | -0.02(-0.25%) |
Apr 30, 2002 | 7.876 | 7.876 | 7.716 | 7.798 | 94,911 | -0.36(-4.45%) |
Apr 29, 2002 | 8.252 | 8.252 | 8.115 | 8.162 | 73,166 | -0.09(-1.09%) |
Apr 26, 2002 | 8.306 | 8.310 | 8.209 | 8.252 | 63,445 | +0.02(+0.28%) |
Apr 25, 2002 | 8.228 | 8.299 | 8.189 | 8.228 | 44,258 | -0.07(-0.85%) |
Apr 24, 2002 | 8.193 | 8.306 | 8.193 | 8.299 | 56,026 | +0.11(+1.34%) |
Apr 23, 2002 | 8.091 | 8.201 | 8.091 | 8.189 | 95,167 | +0.13(+1.65%) |
Apr 22, 2002 | 8.177 | 8.181 | 8.056 | 8.056 | 44,258 | -0.13(-1.62%) |
Apr 19, 2002 | 8.091 | 8.209 | 8.091 | 8.189 | 66,259 | +0.10(+1.21%) |
Apr 18, 2002 | 8.052 | 8.115 | 7.994 | 8.091 | 71,119 | +0.09(+1.12%) |
Apr 17, 2002 | 7.923 | 8.033 | 7.923 | 8.002 | 31,722 | +0.12(+1.49%) |
Apr 16, 2002 | 7.857 | 7.912 | 7.857 | 7.884 | 33,257 | -0.08(-0.98%) |
Apr 15, 2002 | 7.923 | 7.962 | 7.822 | 7.962 | 72,143 | -0.15(-1.88%) |
Apr 12, 2002 | 7.994 | 8.130 | 7.935 | 8.115 | 52,700 | +0.06(+0.78%) |
Apr 11, 2002 | 8.095 | 8.228 | 7.994 | 8.052 | 96,958 | -0.34(-4.05%) |
Apr 10, 2002 | 8.056 | 8.443 | 8.056 | 8.392 | 133,029 | +0.34(+4.22%) |
Apr 09, 2002 | 8.013 | 8.091 | 8.005 | 8.052 | 61,910 | -0.11(-1.34%) |
Apr 08, 2002 | 7.916 | 8.162 | 7.916 | 8.162 | 85,702 | +0.30(+3.88%) |
Apr 05, 2002 | 7.787 | 7.896 | 7.787 | 7.857 | 53,979 | +0.10(+1.26%) |
Apr 04, 2002 | 7.759 | 7.783 | 7.681 | 7.759 | 43,746 | -0.04(-0.55%) |
Apr 03, 2002 | 7.783 | 7.841 | 7.759 | 7.802 | 383,228 | +0.01(+0.10%) |
Apr 02, 2002 | 7.830 | 7.830 | 7.740 | 7.794 | 584,820 | -0.10(-1.29%) |
Apr 01, 2002 | 7.896 | 7.935 | 7.873 | 7.896 | 36,583 | +0.02(+0.25%) |
Mar 29, 2002 | 7.916 | 7.959 | 7.857 | 7.876 | 505,769 | +0.00(+0.00%) |
Mar 28, 2002 | 7.916 | 7.959 | 7.857 | 7.876 | 505,769 | +0.02(+0.20%) |
Mar 27, 2002 | 7.974 | 8.002 | 7.857 | 7.861 | 35,304 | -0.14(-1.81%) |
Mar 26, 2002 | 7.935 | 8.005 | 7.931 | 8.005 | 44,002 | +0.23(+2.91%) |
Mar 25, 2002 | 7.935 | 7.947 | 7.755 | 7.779 | 27,117 | -0.14(-1.83%) |
Mar 22, 2002 | 8.013 | 8.060 | 7.923 | 7.923 | 60,630 | -0.04(-0.44%) |
Mar 21, 2002 | 7.974 | 8.033 | 7.876 | 7.959 | 77,259 | -0.11(-1.40%) |
Mar 20, 2002 | 8.174 | 8.287 | 8.072 | 8.072 | 46,816 | -0.02(-0.24%) |
Mar 19, 2002 | 8.056 | 8.193 | 8.052 | 8.091 | 83,911 | +0.23(+2.99%) |
Mar 18, 2002 | 7.857 | 7.916 | 7.826 | 7.857 | 49,118 | +0.23(+3.08%) |
Mar 15, 2002 | 7.505 | 7.701 | 7.505 | 7.622 | 31,978 | +0.31(+4.28%) |
Mar 14, 2002 | 7.192 | 7.310 | 7.153 | 7.310 | 94,655 | +0.07(+0.92%) |
Mar 13, 2002 | 7.376 | 7.427 | 7.173 | 7.243 | 83,911 | -0.14(-1.96%) |
Mar 12, 2002 | 7.368 | 7.411 | 7.290 | 7.388 | 47,072 | -0.02(-0.32%) |
Mar 11, 2002 | 7.290 | 7.466 | 7.271 | 7.411 | 63,700 | +0.12(+1.61%) |
Mar 08, 2002 | 7.314 | 7.337 | 7.290 | 7.294 | 14,582 | -0.04(-0.48%) |
Mar 07, 2002 | 7.271 | 7.341 | 7.255 | 7.329 | 197,498 | +0.08(+1.08%) |
Mar 06, 2002 | 7.095 | 7.290 | 7.083 | 7.251 | 376,321 | +0.37(+5.40%) |
Mar 05, 2002 | 6.942 | 6.977 | 6.852 | 6.880 | 68,817 | +0.02(+0.28%) |
Mar 04, 2002 | 6.868 | 7.001 | 6.782 | 6.860 | 394,740 | +0.23(+3.54%) |
Mar 01, 2002 | 6.704 | 6.704 | 6.602 | 6.626 | 87,492 | -0.04(-0.64%) |
Feb 28, 2002 | 6.665 | 6.766 | 6.665 | 6.669 | 76,492 | +0.16(+2.52%) |
Feb 27, 2002 | 6.461 | 6.547 | 6.450 | 6.504 | 1,458,213 | +0.09(+1.46%) |
Feb 26, 2002 | 6.489 | 6.512 | 6.391 | 6.411 | 97,725 | -0.18(-2.67%) |
Feb 25, 2002 | 6.481 | 6.614 | 6.457 | 6.586 | 53,211 | -0.06(-0.88%) |
Feb 22, 2002 | 6.547 | 6.645 | 6.528 | 6.645 | 42,211 | +0.08(+1.19%) |
Feb 21, 2002 | 6.442 | 6.626 | 6.442 | 6.567 | 61,654 | -0.04(-0.53%) |
Feb 20, 2002 | 6.547 | 6.606 | 6.418 | 6.602 | 41,188 | -0.16(-2.37%) |
Feb 19, 2002 | 6.758 | 6.782 | 6.645 | 6.762 | 93,888 | -0.33(-4.63%) |
Feb 18, 2002 | 6.997 | 7.095 | 6.977 | 7.091 | 295,480 | +0.00(+0.00%) |
Feb 15, 2002 | 6.997 | 7.095 | 6.977 | 7.091 | 295,480 | +0.00(+0.00%) |
Feb 14, 2002 | 7.079 | 7.134 | 6.958 | 7.091 | 81,864 | -0.46(-6.06%) |
Feb 13, 2002 | 7.568 | 7.595 | 7.466 | 7.548 | 347,668 | -0.12(-1.53%) |
Feb 12, 2002 | 7.775 | 7.798 | 7.665 | 7.665 | 49,886 | -0.11(-1.46%) |
Feb 11, 2002 | 7.622 | 7.779 | 7.615 | 7.779 | 48,862 | +0.23(+3.11%) |
Feb 08, 2002 | 7.603 | 7.630 | 7.544 | 7.544 | 24,815 | +0.02(+0.26%) |
Feb 07, 2002 | 7.595 | 7.603 | 7.474 | 7.525 | 37,606 | -0.12(-1.53%) |
Feb 06, 2002 | 7.638 | 7.701 | 7.607 | 7.642 | 58,584 | +0.23(+3.06%) |
Feb 05, 2002 | 7.501 | 7.505 | 7.415 | 7.415 | 62,165 | +0.07(+1.01%) |
Feb 04, 2002 | 7.368 | 7.411 | 7.341 | 7.341 | 278,851 | +0.05(+0.70%) |
Feb 01, 2002 | 7.400 | 7.439 | 7.251 | 7.290 | 34,536 | -0.05(-0.64%) |
Jan 31, 2002 | 7.321 | 7.337 | 7.239 | 7.337 | 31,978 | -0.02(-0.32%) |
Jan 30, 2002 | 7.290 | 7.360 | 7.153 | 7.360 | 69,840 | +0.07(+0.97%) |
Jan 29, 2002 | 7.388 | 7.423 | 7.278 | 7.290 | 50,397 | -0.21(-2.86%) |
Jan 28, 2002 | 7.622 | 7.622 | 7.486 | 7.505 | 14,326 | -0.10(-1.29%) |
Jan 25, 2002 | 7.622 | 7.622 | 7.568 | 7.603 | 11,256 | -0.13(-1.62%) |
Jan 24, 2002 | 7.759 | 7.790 | 7.708 | 7.728 | 58,328 | +0.07(+0.87%) |
Jan 23, 2002 | 7.681 | 7.681 | 7.575 | 7.661 | 54,746 | +0.21(+2.83%) |
Jan 22, 2002 | 7.446 | 7.466 | 7.372 | 7.450 | 83,911 | -0.27(-3.49%) |
Jan 21, 2002 | 7.783 | 7.783 | 7.689 | 7.720 | 19,698 | +0.00(+0.00%) |
Jan 18, 2002 | 7.783 | 7.783 | 7.689 | 7.720 | 19,698 | -0.06(-0.75%) |
Jan 17, 2002 | 7.845 | 7.845 | 7.744 | 7.779 | 60,630 | -0.07(-0.90%) |
Jan 16, 2002 | 7.884 | 7.884 | 7.802 | 7.849 | 58,840 | -0.04(-0.45%) |
Jan 15, 2002 | 7.916 | 7.962 | 7.841 | 7.884 | 36,583 | +0.06(+0.75%) |
Jan 14, 2002 | 7.857 | 7.857 | 7.790 | 7.826 | 69,840 | -0.03(-0.40%) |
Jan 11, 2002 | 7.818 | 7.876 | 7.790 | 7.857 | 47,839 | +0.14(+1.77%) |
Jan 10, 2002 | 7.876 | 7.916 | 7.634 | 7.720 | 133,029 | -0.09(-1.10%) |