Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.996 | 7.049 | 6.983 | 7.049 | 4,060 | -0.07(-0.93%) |
May 28, 2002 | 7.136 | 7.136 | 7.116 | 7.116 | 902 | -0.03(-0.47%) |
May 27, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 1,503 | +0.00(+0.00%) |
May 24, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 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 | 7.322 | 7.322 | 7.288 | 7.288 | 3,759 | -0.03(-0.36%) |
May 21, 2002 | 6.983 | 7.315 | 6.949 | 7.315 | 38,195 | +0.39(+5.57%) |
May 20, 2002 | 6.983 | 6.983 | 6.850 | 6.929 | 40,450 | +0.01(+0.19%) |
May 17, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 9,623 | -0.07(-0.95%) |
May 16, 2002 | 7.049 | 7.049 | 6.916 | 6.983 | 3,308 | -0.13(-1.87%) |
May 15, 2002 | 7.149 | 7.149 | 7.016 | 7.116 | 9,172 | +0.01(+0.19%) |
May 14, 2002 | 6.983 | 7.109 | 6.783 | 7.102 | 20,150 | +0.02(+0.28%) |
May 13, 2002 | 7.481 | 7.481 | 6.976 | 7.082 | 74,585 | -0.53(-6.99%) |
May 10, 2002 | 7.641 | 7.641 | 7.614 | 7.614 | 3,759 | -0.03(-0.35%) |
May 09, 2002 | 7.747 | 7.747 | 7.641 | 7.641 | 10,375 | -0.14(-1.79%) |
May 08, 2002 | 7.847 | 7.847 | 7.747 | 7.781 | 691,721 | -0.10(-1.27%) |
May 07, 2002 | 7.814 | 7.880 | 7.814 | 7.880 | 33,383 | +0.07(+0.94%) |
May 06, 2002 | 7.847 | 7.847 | 7.654 | 7.807 | 11,729 | +0.00(+0.00%) |
May 03, 2002 | 7.648 | 7.807 | 7.648 | 7.807 | 15,037 | +0.19(+2.53%) |
May 02, 2002 | 7.614 | 7.614 | 7.614 | 7.614 | 150 | -0.03(-0.43%) |
May 01, 2002 | 7.714 | 7.714 | 7.628 | 7.648 | 22,706 | -0.10(-1.29%) |
Apr 30, 2002 | 7.648 | 7.747 | 7.648 | 7.747 | 10,225 | +0.10(+1.30%) |
Apr 29, 2002 | 7.747 | 7.747 | 7.648 | 7.648 | 6,466 | -0.07(-0.86%) |
Apr 26, 2002 | 7.847 | 7.880 | 7.648 | 7.714 | 14,887 | -0.13(-1.69%) |
Apr 25, 2002 | 7.814 | 7.874 | 7.781 | 7.847 | 8,270 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.814 | 7.648 | 7.814 | 17,443 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,293 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.481 | 7.382 | 7.448 | 11,879 | +0.13(+1.82%) |
Apr 19, 2002 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.282 | 7.315 | 7.282 | 7.315 | 42,706 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.282 | 7.282 | 13,232 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.415 | 7.315 | 7.382 | 16,992 | +0.07(+0.91%) |
Apr 15, 2002 | 7.222 | 7.315 | 7.222 | 7.315 | 6,917 | +0.17(+2.33%) |
Apr 12, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.149 | 6.983 | 7.149 | 7,669 | +0.23(+3.37%) |
Apr 10, 2002 | 6.909 | 6.949 | 6.909 | 6.916 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.883 | 6.916 | 6.883 | 6.916 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.916 | 6.850 | 6.909 | 16,841 | +0.03(+0.39%) |
Apr 05, 2002 | 6.916 | 6.916 | 6.883 | 6.883 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.916 | 6.850 | 6.896 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.816 | 6.850 | 6.783 | 6.783 | 1,127,806 | -0.03(-0.49%) |
Apr 02, 2002 | 6.816 | 6.850 | 6.783 | 6.816 | 32,480 | -0.01(-0.19%) |
Apr 01, 2002 | 6.816 | 6.883 | 6.816 | 6.830 | 11,428 | +0.01(+0.20%) |
Mar 29, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | +0.00(+0.00%) |
Mar 28, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | -0.03(-0.39%) |
Mar 27, 2002 | 6.810 | 6.983 | 6.810 | 6.843 | 76,841 | +0.03(+0.49%) |
Mar 26, 2002 | 6.790 | 6.810 | 6.723 | 6.810 | 6,014 | +0.02(+0.29%) |
Mar 25, 2002 | 6.816 | 6.816 | 6.790 | 6.790 | 22,556 | -0.05(-0.78%) |
Mar 22, 2002 | 6.916 | 6.916 | 6.790 | 6.843 | 35,488 | -0.01(-0.10%) |
Mar 21, 2002 | 6.816 | 6.850 | 6.770 | 6.850 | 19,548 | +0.00(+0.00%) |
Mar 20, 2002 | 6.650 | 6.916 | 6.650 | 6.850 | 16,841 | +0.21(+3.10%) |
Mar 19, 2002 | 6.617 | 6.643 | 6.584 | 6.643 | 7,819 | +0.09(+1.42%) |
Mar 18, 2002 | 6.484 | 6.570 | 6.384 | 6.550 | 23,608 | +0.10(+1.55%) |
Mar 15, 2002 | 6.384 | 6.484 | 6.384 | 6.451 | 73,532 | +0.07(+1.04%) |
Mar 14, 2002 | 6.550 | 6.550 | 6.384 | 6.384 | 16,090 | -0.13(-2.04%) |
Mar 13, 2002 | 6.517 | 6.550 | 6.517 | 6.517 | 3,458 | +0.03(+0.51%) |
Mar 12, 2002 | 6.484 | 6.564 | 6.451 | 6.484 | 14,887 | +0.07(+1.04%) |
Mar 11, 2002 | 6.384 | 6.417 | 6.384 | 6.417 | 5,263 | +0.03(+0.52%) |
Mar 08, 2002 | 6.251 | 6.417 | 6.284 | 6.384 | 6,616 | +0.07(+1.05%) |
Mar 07, 2002 | 6.085 | 6.318 | 6.052 | 6.318 | 8,721 | +0.17(+2.70%) |
Mar 06, 2002 | 6.125 | 6.151 | 6.125 | 6.151 | 1,353 | +0.03(+0.54%) |
Mar 05, 2002 | 6.052 | 6.151 | 6.052 | 6.118 | 2,706 | +0.10(+1.66%) |
Mar 04, 2002 | 6.018 | 6.018 | 6.018 | 6.018 | 751 | -0.03(-0.55%) |