Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.542 | 7.706 | 7.488 | 7.548 | 96,959 | -0.44(-5.46%) |
May 28, 2002 | 7.744 | 8.059 | 7.695 | 7.983 | 173,902 | +0.25(+3.17%) |
May 27, 2002 | 7.831 | 7.880 | 7.738 | 7.738 | 86,308 | +0.00(+0.00%) |
May 24, 2002 | 7.831 | 7.880 | 7.738 | 7.738 | 84,104 | -0.15(-1.86%) |
May 23, 2002 | 7.569 | 7.831 | 7.542 | 7.885 | 177,574 | +0.32(+4.17%) |
May 22, 2002 | 7.455 | 7.624 | 7.433 | 7.569 | 131,482 | +0.06(+0.80%) |
May 21, 2002 | 7.624 | 7.678 | 7.422 | 7.509 | 129,095 | -0.06(-0.79%) |
May 20, 2002 | 7.624 | 7.651 | 7.548 | 7.569 | 230,094 | -0.08(-1.00%) |
May 17, 2002 | 7.553 | 7.667 | 7.548 | 7.646 | 115,139 | +0.09(+1.23%) |
May 16, 2002 | 7.733 | 7.787 | 7.553 | 7.553 | 110,731 | -0.22(-2.87%) |
May 15, 2002 | 7.700 | 7.831 | 7.700 | 7.776 | 63,537 | +0.02(+0.28%) |
May 14, 2002 | 7.765 | 7.814 | 7.662 | 7.755 | 91,266 | -0.03(-0.42%) |
May 13, 2002 | 7.433 | 7.842 | 7.433 | 7.787 | 83,370 | +0.38(+5.07%) |
May 10, 2002 | 7.515 | 7.624 | 7.352 | 7.411 | 72,168 | -0.05(-0.66%) |
May 09, 2002 | 7.678 | 7.727 | 7.460 | 7.460 | 96,224 | -0.19(-2.49%) |
May 08, 2002 | 7.760 | 7.842 | 7.542 | 7.651 | 196,856 | +0.14(+1.89%) |
May 07, 2002 | 7.384 | 7.586 | 7.297 | 7.509 | 148,744 | +0.13(+1.77%) |
May 06, 2002 | 7.569 | 7.624 | 7.379 | 7.379 | 91,817 | -0.23(-3.08%) |
May 03, 2002 | 7.433 | 7.613 | 7.406 | 7.613 | 139,011 | +0.23(+3.17%) |
May 02, 2002 | 7.460 | 7.504 | 7.362 | 7.379 | 87,226 | -0.05(-0.73%) |
May 01, 2002 | 7.515 | 7.558 | 7.275 | 7.433 | 81,350 | -0.14(-1.80%) |
Apr 30, 2002 | 7.292 | 7.569 | 7.243 | 7.569 | 180,145 | +0.22(+3.04%) |
Apr 29, 2002 | 7.085 | 7.352 | 7.085 | 7.346 | 83,553 | +0.25(+3.53%) |
Apr 26, 2002 | 7.297 | 7.313 | 7.079 | 7.096 | 36,726 | -0.16(-2.18%) |
Apr 25, 2002 | 6.807 | 7.297 | 6.807 | 7.254 | 189,878 | +0.23(+3.34%) |
Apr 24, 2002 | 7.188 | 7.270 | 6.845 | 7.019 | 139,746 | -0.09(-1.23%) |
Apr 23, 2002 | 6.807 | 7.117 | 6.758 | 7.106 | 107,059 | +0.20(+2.92%) |
Apr 22, 2002 | 6.998 | 7.025 | 6.861 | 6.905 | 184,553 | -0.15(-2.08%) |
Apr 19, 2002 | 7.188 | 7.243 | 7.052 | 7.052 | 58,579 | -0.14(-1.89%) |
Apr 18, 2002 | 7.025 | 7.215 | 7.025 | 7.188 | 98,979 | +0.16(+2.33%) |
Apr 17, 2002 | 7.460 | 7.460 | 7.025 | 7.025 | 146,173 | -0.44(-5.84%) |
Apr 16, 2002 | 7.335 | 7.460 | 7.188 | 7.460 | 93,102 | +0.13(+1.71%) |
Apr 15, 2002 | 7.106 | 7.341 | 7.106 | 7.335 | 216,872 | +0.04(+0.52%) |
Apr 12, 2002 | 7.134 | 7.352 | 7.112 | 7.297 | 188,409 | +0.21(+3.00%) |
Apr 11, 2002 | 7.047 | 7.352 | 6.976 | 7.085 | 252,865 | -0.02(-0.23%) |
Apr 10, 2002 | 7.014 | 7.161 | 7.014 | 7.101 | 114,588 | +0.03(+0.46%) |
Apr 09, 2002 | 6.861 | 7.123 | 6.861 | 7.068 | 145,989 | +0.15(+2.20%) |
Apr 08, 2002 | 6.970 | 7.068 | 6.818 | 6.916 | 64,823 | -0.04(-0.55%) |
Apr 05, 2002 | 6.905 | 7.063 | 6.889 | 6.954 | 74,923 | -0.01(-0.08%) |
Apr 04, 2002 | 6.970 | 7.025 | 6.894 | 6.959 | 385,633 | +0.02(+0.24%) |
Apr 03, 2002 | 6.791 | 7.019 | 6.780 | 6.943 | 142,317 | +0.21(+3.07%) |
Apr 02, 2002 | 6.883 | 6.905 | 6.736 | 6.736 | 78,595 | -0.20(-2.90%) |
Apr 01, 2002 | 7.025 | 7.025 | 6.644 | 6.938 | 126,524 | -0.09(-1.24%) |
Mar 29, 2002 | 7.079 | 7.079 | 6.774 | 7.025 | 102,651 | +0.00(+0.00%) |
Mar 28, 2002 | 7.079 | 7.079 | 6.774 | 7.025 | 102,651 | -0.07(-0.92%) |
Mar 27, 2002 | 7.052 | 7.134 | 6.910 | 7.090 | 216,872 | +0.25(+3.58%) |
Mar 26, 2002 | 6.595 | 6.845 | 6.595 | 6.845 | 112,751 | +0.23(+3.46%) |
Mar 25, 2002 | 6.540 | 6.671 | 6.486 | 6.616 | 190,612 | -0.13(-1.86%) |
Mar 22, 2002 | 6.742 | 6.954 | 6.682 | 6.742 | 2,901,430 | -0.05(-0.80%) |
Mar 21, 2002 | 6.486 | 6.807 | 6.486 | 6.796 | 221,096 | +0.17(+2.63%) |
Mar 20, 2002 | 6.812 | 6.927 | 6.404 | 6.622 | 446,783 | -0.40(-5.74%) |
Mar 19, 2002 | 6.807 | 7.063 | 6.807 | 7.025 | 169,127 | -0.05(-0.69%) |
Mar 18, 2002 | 6.976 | 7.074 | 6.976 | 7.074 | 203,467 | +0.02(+0.31%) |
Mar 15, 2002 | 7.052 | 7.194 | 7.052 | 7.052 | 257,088 | -0.15(-2.12%) |
Mar 14, 2002 | 7.074 | 7.297 | 6.998 | 7.205 | 314,199 | +0.17(+2.40%) |
Mar 13, 2002 | 7.074 | 7.074 | 6.916 | 7.036 | 51,601 | -0.03(-0.46%) |
Mar 12, 2002 | 7.025 | 7.074 | 6.987 | 7.068 | 222,565 | +0.13(+1.80%) |
Mar 11, 2002 | 6.938 | 6.965 | 6.861 | 6.943 | 130,013 | +0.01(+0.08%) |
Mar 08, 2002 | 6.970 | 6.987 | 6.867 | 6.938 | 69,230 | +0.07(+1.03%) |
Mar 07, 2002 | 7.025 | 7.025 | 6.861 | 6.867 | 71,250 | -0.16(-2.25%) |
Mar 06, 2002 | 6.725 | 7.025 | 6.725 | 7.025 | 107,242 | +0.05(+0.78%) |
Mar 05, 2002 | 7.052 | 7.052 | 6.954 | 6.970 | 76,759 | -0.08(-1.16%) |
Mar 04, 2002 | 6.970 | 7.074 | 6.818 | 7.052 | 165,638 | +0.08(+1.17%) |
Mar 01, 2002 | 6.823 | 6.970 | 6.785 | 6.970 | 53,254 | +0.17(+2.48%) |
Feb 28, 2002 | 6.807 | 6.829 | 6.725 | 6.802 | 46,643 | -0.01(-0.08%) |
Feb 27, 2002 | 6.807 | 6.970 | 6.698 | 6.807 | 83,921 | -0.16(-2.34%) |
Feb 26, 2002 | 6.883 | 6.998 | 6.851 | 6.970 | 95,122 | +0.11(+1.59%) |
Feb 25, 2002 | 6.932 | 6.932 | 6.780 | 6.861 | 123,402 | +0.06(+0.88%) |
Feb 22, 2002 | 6.589 | 6.856 | 6.546 | 6.802 | 87,961 | +0.25(+3.82%) |
Feb 21, 2002 | 7.008 | 7.014 | 6.535 | 6.551 | 123,035 | -0.51(-7.25%) |
Feb 20, 2002 | 6.725 | 7.063 | 6.655 | 7.063 | 155,171 | +0.42(+6.40%) |
Feb 19, 2002 | 6.562 | 6.693 | 6.458 | 6.638 | 87,777 | +0.04(+0.58%) |
Feb 18, 2002 | 6.399 | 6.644 | 6.399 | 6.600 | 152,233 | +0.00(+0.00%) |
Feb 15, 2002 | 6.399 | 6.644 | 6.399 | 6.600 | 152,233 | +0.20(+3.15%) |
Feb 14, 2002 | 6.529 | 6.529 | 6.399 | 6.399 | 124,137 | -0.13(-2.00%) |
Feb 13, 2002 | 6.437 | 6.529 | 6.301 | 6.529 | 53,437 | +0.09(+1.44%) |
Feb 12, 2002 | 6.262 | 6.513 | 6.208 | 6.437 | 101,366 | +0.12(+1.90%) |
Feb 11, 2002 | 6.687 | 6.796 | 6.317 | 6.317 | 245,336 | -0.32(-4.76%) |
Feb 08, 2002 | 6.600 | 6.638 | 6.507 | 6.633 | 108,344 | +0.09(+1.33%) |
Feb 07, 2002 | 6.649 | 6.698 | 6.535 | 6.546 | 87,226 | -0.07(-1.07%) |
Feb 06, 2002 | 6.671 | 6.698 | 6.606 | 6.616 | 80,248 | -0.08(-1.22%) |
Feb 05, 2002 | 6.834 | 6.916 | 6.698 | 6.698 | 77,677 | -0.14(-1.99%) |
Feb 04, 2002 | 6.780 | 6.938 | 6.780 | 6.834 | 79,881 | +0.11(+1.62%) |
Feb 01, 2002 | 6.753 | 6.943 | 6.725 | 6.725 | 169,127 | +0.00(+0.00%) |
Jan 31, 2002 | 6.807 | 6.807 | 6.616 | 6.725 | 88,695 | -0.03(-0.40%) |
Jan 30, 2002 | 6.649 | 6.753 | 6.600 | 6.753 | 70,883 | +0.16(+2.39%) |
Jan 29, 2002 | 6.796 | 6.807 | 6.595 | 6.595 | 85,390 | -0.19(-2.73%) |
Jan 28, 2002 | 6.796 | 6.883 | 6.660 | 6.780 | 98,979 | +0.01(+0.08%) |
Jan 25, 2002 | 6.676 | 6.878 | 6.676 | 6.774 | 127,442 | +0.10(+1.47%) |
Jan 24, 2002 | 6.802 | 6.802 | 6.649 | 6.676 | 59,497 | -0.10(-1.45%) |
Jan 23, 2002 | 6.589 | 6.774 | 6.540 | 6.774 | 59,864 | +0.23(+3.58%) |
Jan 22, 2002 | 6.562 | 6.676 | 6.535 | 6.540 | 63,904 | +0.02(+0.33%) |
Jan 21, 2002 | 6.535 | 6.589 | 6.507 | 6.518 | 62,803 | +0.00(+0.00%) |
Jan 18, 2002 | 6.535 | 6.589 | 6.507 | 6.518 | 62,435 | -0.06(-0.91%) |
Jan 17, 2002 | 6.464 | 6.578 | 6.464 | 6.578 | 98,611 | +0.11(+1.77%) |
Jan 16, 2002 | 6.556 | 6.556 | 6.464 | 6.464 | 47,377 | -0.07(-1.00%) |
Jan 15, 2002 | 6.469 | 6.529 | 6.469 | 6.529 | 88,695 | +0.03(+0.50%) |
Jan 14, 2002 | 6.644 | 6.644 | 6.404 | 6.497 | 203,467 | -0.13(-1.89%) |
Jan 11, 2002 | 6.644 | 6.758 | 6.578 | 6.622 | 41,868 | +0.00(+0.00%) |
Jan 10, 2002 | 6.540 | 6.742 | 6.540 | 6.622 | 40,216 | +0.10(+1.50%) |