Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.021 | 7.037 | 6.898 | 6.981 | 1,146,668 | -0.11(-1.49%) |
May 28, 2002 | 7.194 | 7.228 | 7.037 | 7.086 | 4,037,358 | +0.23(+3.34%) |
May 27, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | +0.00(+0.00%) |
May 24, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | -0.18(-2.56%) |
May 23, 2002 | 6.929 | 7.082 | 6.900 | 7.037 | 32,202,788 | +0.38(+5.74%) |
May 22, 2002 | 6.689 | 6.722 | 6.576 | 6.655 | 1,311,240 | -0.12(-1.82%) |
May 21, 2002 | 6.913 | 6.970 | 6.778 | 6.778 | 1,865,448 | +0.13(+2.03%) |
May 20, 2002 | 6.767 | 6.787 | 6.599 | 6.644 | 916,267 | -0.15(-2.22%) |
May 17, 2002 | 6.952 | 6.970 | 6.758 | 6.794 | 1,800,064 | +0.12(+1.75%) |
May 16, 2002 | 6.736 | 6.835 | 6.601 | 6.677 | 1,745,355 | -0.09(-1.26%) |
May 15, 2002 | 6.698 | 6.857 | 6.673 | 6.763 | 2,516,621 | +0.29(+4.55%) |
May 14, 2002 | 6.372 | 6.484 | 6.331 | 6.468 | 1,972,198 | +0.32(+5.19%) |
May 13, 2002 | 6.061 | 6.151 | 6.059 | 6.149 | 1,996,217 | +0.04(+0.74%) |
May 10, 2002 | 6.214 | 6.216 | 6.102 | 6.104 | 2,556,207 | -0.32(-4.97%) |
May 09, 2002 | 6.396 | 6.497 | 6.356 | 6.423 | 3,538,303 | -0.11(-1.72%) |
May 08, 2002 | 6.408 | 6.536 | 6.318 | 6.536 | 4,995,880 | +0.34(+5.44%) |
May 07, 2002 | 6.248 | 6.273 | 6.014 | 6.198 | 4,413,650 | -0.16(-2.44%) |
May 06, 2002 | 6.385 | 6.509 | 6.295 | 6.354 | 6,401,861 | -0.18(-2.79%) |
May 03, 2002 | 6.884 | 6.886 | 6.363 | 6.536 | 9,335,250 | -0.36(-5.22%) |
May 02, 2002 | 6.886 | 6.954 | 6.859 | 6.895 | 5,170,238 | -0.36(-4.93%) |
May 01, 2002 | 7.172 | 7.273 | 6.909 | 7.253 | 5,823,634 | +0.03(+0.44%) |
Apr 30, 2002 | 6.990 | 7.244 | 6.900 | 7.221 | 3,151,336 | -0.08(-1.14%) |
Apr 29, 2002 | 7.390 | 7.464 | 7.287 | 7.305 | 1,454,018 | -0.09(-1.16%) |
Apr 26, 2002 | 7.610 | 7.667 | 7.341 | 7.390 | 71,166,384 | -0.06(-0.81%) |
Apr 25, 2002 | 7.493 | 7.536 | 7.374 | 7.451 | 1,852,550 | -0.05(-0.63%) |
Apr 24, 2002 | 7.718 | 7.745 | 7.498 | 7.498 | 2,809,737 | -0.24(-3.05%) |
Apr 23, 2002 | 7.790 | 7.844 | 7.734 | 7.734 | 1,273,878 | -0.09(-1.21%) |
Apr 22, 2002 | 7.716 | 7.860 | 7.712 | 7.828 | 1,629,710 | -0.13(-1.67%) |
Apr 19, 2002 | 7.959 | 8.073 | 7.912 | 7.961 | 1,874,344 | +0.02(+0.31%) |
Apr 18, 2002 | 8.011 | 8.067 | 7.846 | 7.936 | 2,270,207 | +0.04(+0.46%) |
Apr 17, 2002 | 8.020 | 8.060 | 7.867 | 7.900 | 1,234,292 | +0.02(+0.23%) |
Apr 16, 2002 | 7.851 | 7.921 | 7.738 | 7.882 | 1,373,956 | +0.34(+4.56%) |
Apr 15, 2002 | 7.635 | 7.669 | 7.525 | 7.538 | 1,658,176 | +0.13(+1.76%) |
Apr 12, 2002 | 7.237 | 7.419 | 7.235 | 7.408 | 2,934,723 | +0.28(+3.98%) |
Apr 11, 2002 | 7.217 | 7.221 | 7.015 | 7.125 | 6,360,495 | -0.38(-5.12%) |
Apr 10, 2002 | 7.518 | 7.538 | 7.419 | 7.509 | 2,248,413 | +0.01(+0.12%) |
Apr 09, 2002 | 7.644 | 7.669 | 7.498 | 7.500 | 1,952,182 | -0.09(-1.16%) |
Apr 08, 2002 | 7.475 | 7.599 | 7.455 | 7.588 | 2,268,873 | -0.33(-4.12%) |
Apr 05, 2002 | 8.069 | 8.071 | 7.779 | 7.914 | 3,131,765 | -0.26(-3.16%) |
Apr 04, 2002 | 8.206 | 8.206 | 8.071 | 8.172 | 869,119 | -0.06(-0.76%) |
Apr 03, 2002 | 8.370 | 8.377 | 8.213 | 8.235 | 1,130,211 | -0.21(-2.45%) |
Apr 02, 2002 | 8.521 | 8.559 | 8.408 | 8.442 | 510,618 | -0.31(-3.50%) |
Apr 01, 2002 | 8.712 | 8.791 | 8.656 | 8.748 | 733,013 | +0.09(+1.06%) |
Mar 29, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,197 | +0.00(+0.00%) |
Mar 28, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,197 | +0.11(+1.32%) |
Mar 27, 2002 | 8.514 | 8.543 | 8.465 | 8.543 | 1,111,085 | +0.13(+1.60%) |
Mar 26, 2002 | 8.453 | 8.600 | 8.364 | 8.408 | 759,256 | -0.06(-0.72%) |
Mar 25, 2002 | 8.645 | 8.658 | 8.465 | 8.469 | 405,648 | -0.04(-0.48%) |
Mar 22, 2002 | 8.543 | 8.588 | 8.453 | 8.510 | 373,178 | -0.11(-1.23%) |
Mar 21, 2002 | 8.690 | 8.690 | 8.440 | 8.615 | 1,022,572 | -0.15(-1.74%) |
Mar 20, 2002 | 8.813 | 8.867 | 8.712 | 8.768 | 727,231 | -0.18(-2.06%) |
Mar 19, 2002 | 9.040 | 9.069 | 8.937 | 8.953 | 704,102 | +0.11(+1.19%) |
Mar 18, 2002 | 8.824 | 8.858 | 8.757 | 8.847 | 989,212 | +0.18(+2.13%) |
Mar 15, 2002 | 8.577 | 8.663 | 8.543 | 8.663 | 4,136,546 | -0.03(-0.31%) |
Mar 14, 2002 | 8.791 | 8.802 | 8.588 | 8.690 | 1,152,005 | -0.10(-1.15%) |
Mar 13, 2002 | 8.869 | 8.919 | 8.777 | 8.791 | 1,527,853 | -0.10(-1.14%) |
Mar 12, 2002 | 8.773 | 8.903 | 8.746 | 8.892 | 1,402,422 | -0.20(-2.18%) |
Mar 11, 2002 | 9.004 | 9.128 | 8.930 | 9.090 | 750,805 | -0.21(-2.30%) |
Mar 08, 2002 | 9.555 | 9.578 | 9.263 | 9.303 | 1,393,971 | -0.14(-1.48%) |
Mar 07, 2002 | 9.825 | 9.845 | 9.371 | 9.443 | 1,317,467 | -0.21(-2.14%) |
Mar 06, 2002 | 9.436 | 9.712 | 9.436 | 9.649 | 1,955,296 | +0.38(+4.05%) |
Mar 05, 2002 | 9.150 | 9.323 | 9.117 | 9.274 | 1,510,506 | -0.10(-1.06%) |
Mar 04, 2002 | 8.982 | 9.431 | 8.982 | 9.373 | 1,650,615 | +0.56(+6.35%) |