Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.629 | 6.952 | 6.329 | 6.422 | 218,647 | -0.27(-3.99%) |
May 28, 2002 | 6.704 | 6.797 | 6.469 | 6.690 | 108,790 | -0.03(-0.42%) |
May 27, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | +0.00(+0.00%) |
May 24, 2002 | 6.774 | 6.816 | 6.680 | 6.718 | 70,607 | -0.08(-1.17%) |
May 23, 2002 | 6.493 | 6.797 | 6.493 | 6.797 | 115,829 | +0.30(+4.69%) |
May 22, 2002 | 6.526 | 6.535 | 6.493 | 6.493 | 37,116 | -0.05(-0.72%) |
May 21, 2002 | 6.516 | 6.544 | 6.446 | 6.540 | 92,791 | -0.02(-0.36%) |
May 20, 2002 | 6.615 | 6.633 | 6.493 | 6.563 | 100,897 | -0.07(-1.06%) |
May 17, 2002 | 6.704 | 6.704 | 6.540 | 6.633 | 191,343 | -0.04(-0.63%) |
May 16, 2002 | 6.680 | 6.699 | 6.516 | 6.676 | 137,374 | +0.00(+0.00%) |
May 15, 2002 | 6.657 | 6.708 | 6.516 | 6.676 | 347,915 | +0.03(+0.42%) |
May 14, 2002 | 6.643 | 6.727 | 6.591 | 6.647 | 516,860 | +0.00(+0.07%) |
May 13, 2002 | 6.643 | 6.652 | 6.629 | 6.643 | 127,561 | +0.04(+0.64%) |
May 10, 2002 | 6.821 | 6.821 | 6.591 | 6.601 | 272,189 | -0.28(-4.09%) |
May 09, 2002 | 6.985 | 6.985 | 6.844 | 6.882 | 215,020 | -0.10(-1.48%) |
May 08, 2002 | 7.032 | 7.032 | 6.891 | 6.985 | 259,390 | -0.05(-0.67%) |
May 07, 2002 | 7.032 | 7.126 | 6.868 | 7.032 | 123,509 | +0.03(+0.47%) |
May 06, 2002 | 7.149 | 7.149 | 6.985 | 6.999 | 94,498 | -0.15(-2.10%) |
May 03, 2002 | 7.074 | 7.149 | 7.008 | 7.149 | 69,540 | +0.12(+1.73%) |
May 02, 2002 | 6.919 | 7.032 | 6.807 | 7.027 | 92,578 | +0.09(+1.35%) |
May 01, 2002 | 7.051 | 7.126 | 6.704 | 6.933 | 183,023 | -0.23(-3.27%) |
Apr 30, 2002 | 6.919 | 7.168 | 6.774 | 7.168 | 120,522 | +0.20(+2.89%) |
Apr 29, 2002 | 7.041 | 7.041 | 6.760 | 6.966 | 150,599 | -0.09(-1.26%) |
Apr 26, 2002 | 6.962 | 7.083 | 6.872 | 7.055 | 32,210 | +0.05(+0.67%) |
Apr 25, 2002 | 6.727 | 7.032 | 6.704 | 7.008 | 224,833 | +0.00(+0.00%) |
Apr 24, 2002 | 7.032 | 7.266 | 6.985 | 7.008 | 109,003 | +0.02(+0.34%) |
Apr 23, 2002 | 6.971 | 7.102 | 6.929 | 6.985 | 117,536 | +0.01(+0.20%) |
Apr 22, 2002 | 7.173 | 7.196 | 6.910 | 6.971 | 97,911 | -0.15(-2.17%) |
Apr 19, 2002 | 7.126 | 7.149 | 7.102 | 7.126 | 60,154 | +0.00(+0.00%) |
Apr 18, 2002 | 7.266 | 7.266 | 6.985 | 7.126 | 133,108 | -0.14(-1.94%) |
Apr 17, 2002 | 7.262 | 7.266 | 7.135 | 7.266 | 286,907 | -0.11(-1.52%) |
Apr 16, 2002 | 7.173 | 7.379 | 7.144 | 7.379 | 860,936 | +0.23(+3.21%) |
Apr 15, 2002 | 7.337 | 7.337 | 7.032 | 7.149 | 273,042 | -0.19(-2.56%) |
Apr 12, 2002 | 7.290 | 7.449 | 7.266 | 7.337 | 322,744 | +0.05(+0.64%) |
Apr 11, 2002 | 7.032 | 7.496 | 7.032 | 7.290 | 419,162 | +0.02(+0.32%) |
Apr 10, 2002 | 7.008 | 7.266 | 6.985 | 7.266 | 457,772 | +0.23(+3.33%) |
Apr 09, 2002 | 7.055 | 7.098 | 7.004 | 7.032 | 132,041 | -0.07(-0.99%) |
Apr 08, 2002 | 6.957 | 7.102 | 6.938 | 7.102 | 128,201 | +0.15(+2.09%) |
Apr 05, 2002 | 6.919 | 7.093 | 6.891 | 6.957 | 221,207 | +0.04(+0.61%) |
Apr 04, 2002 | 6.821 | 6.971 | 6.755 | 6.915 | 137,801 | +0.05(+0.68%) |
Apr 03, 2002 | 6.976 | 6.980 | 6.797 | 6.868 | 67,194 | -0.11(-1.55%) |
Apr 02, 2002 | 6.985 | 7.051 | 6.929 | 6.976 | 314,638 | +0.04(+0.54%) |
Apr 01, 2002 | 7.008 | 7.102 | 6.891 | 6.938 | 408,283 | -0.09(-1.27%) |
Mar 29, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.00(+0.00%) |
Mar 28, 2002 | 7.027 | 7.032 | 6.868 | 7.027 | 164,038 | +0.02(+0.33%) |
Mar 27, 2002 | 7.004 | 7.126 | 6.929 | 7.004 | 655,088 | +0.02(+0.34%) |
Mar 26, 2002 | 6.708 | 6.985 | 6.708 | 6.980 | 520,700 | +0.39(+5.98%) |
Mar 25, 2002 | 6.985 | 6.985 | 6.587 | 6.587 | 206,061 | -0.35(-5.00%) |
Mar 22, 2002 | 6.938 | 7.008 | 6.868 | 6.933 | 37,543 | -0.02(-0.34%) |
Mar 21, 2002 | 6.985 | 7.013 | 6.915 | 6.957 | 97,697 | -0.03(-0.47%) |
Mar 20, 2002 | 7.022 | 7.051 | 6.985 | 6.990 | 173,424 | -0.03(-0.47%) |
Mar 19, 2002 | 7.027 | 7.065 | 7.008 | 7.022 | 352,821 | +0.04(+0.60%) |
Mar 18, 2002 | 6.891 | 7.055 | 6.887 | 6.980 | 222,913 | +0.04(+0.61%) |
Mar 15, 2002 | 6.844 | 7.055 | 6.844 | 6.938 | 518,567 | -0.11(-1.60%) |
Mar 14, 2002 | 6.938 | 7.055 | 6.938 | 7.051 | 684,312 | +0.07(+0.94%) |
Mar 13, 2002 | 6.938 | 7.102 | 6.751 | 6.985 | 125,215 | +0.09(+1.36%) |
Mar 12, 2002 | 6.797 | 7.032 | 6.797 | 6.891 | 128,415 | -0.15(-2.07%) |
Mar 11, 2002 | 6.994 | 7.149 | 6.971 | 7.037 | 101,111 | +0.05(+0.67%) |
Mar 08, 2002 | 7.126 | 7.215 | 6.938 | 6.990 | 245,311 | -0.16(-2.23%) |
Mar 07, 2002 | 6.915 | 7.257 | 6.844 | 7.149 | 2,858,412 | +0.13(+1.80%) |
Mar 06, 2002 | 6.990 | 7.022 | 6.812 | 7.022 | 301,413 | +0.03(+0.47%) |
Mar 05, 2002 | 6.844 | 7.027 | 6.760 | 6.990 | 471,638 | +0.13(+1.91%) |
Mar 04, 2002 | 6.751 | 6.915 | 6.751 | 6.858 | 267,496 | +0.11(+1.60%) |