Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.737 | 6.841 | 6.737 | 6.801 | 2,320,951 | -0.08(-1.14%) |
May 28, 2002 | 6.935 | 6.935 | 6.809 | 6.879 | 1,708,530 | -0.06(-0.92%) |
May 27, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.00(+0.00%) |
May 24, 2002 | 6.924 | 7.009 | 6.913 | 6.943 | 1,980,370 | +0.04(+0.58%) |
May 23, 2002 | 6.881 | 6.999 | 6.865 | 6.903 | 2,223,464 | +0.03(+0.40%) |
May 22, 2002 | 7.043 | 7.065 | 6.857 | 6.876 | 1,692,907 | -0.16(-2.30%) |
May 21, 2002 | 7.105 | 7.129 | 6.985 | 7.038 | 4,343,817 | -0.04(-0.61%) |
May 20, 2002 | 7.105 | 7.121 | 7.043 | 7.081 | 2,634,661 | -0.02(-0.32%) |
May 17, 2002 | 7.065 | 7.196 | 7.065 | 7.103 | 2,173,470 | +0.02(+0.25%) |
May 16, 2002 | 7.097 | 7.145 | 7.078 | 7.086 | 2,323,451 | +0.01(+0.09%) |
May 15, 2002 | 7.097 | 7.156 | 7.079 | 7.079 | 3,813,260 | -0.01(-0.18%) |
May 14, 2002 | 7.041 | 7.121 | 7.041 | 7.092 | 5,110,593 | +0.03(+0.43%) |
May 13, 2002 | 7.081 | 7.095 | 7.041 | 7.062 | 3,493,301 | -0.01(-0.18%) |
May 10, 2002 | 7.145 | 7.153 | 7.014 | 7.075 | 3,981,988 | -0.07(-0.94%) |
May 09, 2002 | 7.153 | 7.215 | 7.121 | 7.142 | 1,717,279 | -0.05(-0.71%) |
May 08, 2002 | 7.217 | 7.303 | 7.161 | 7.193 | 4,109,472 | -0.05(-0.64%) |
May 07, 2002 | 7.153 | 7.262 | 7.121 | 7.239 | 4,130,719 | +0.09(+1.25%) |
May 06, 2002 | 7.201 | 7.211 | 7.150 | 7.150 | 62,491 | -0.05(-0.69%) |
May 03, 2002 | 7.273 | 7.302 | 7.193 | 7.199 | 2,273,457 | -0.05(-0.75%) |
May 02, 2002 | 7.051 | 7.255 | 7.049 | 7.254 | 3,393,314 | +0.21(+3.02%) |
May 01, 2002 | 7.004 | 7.075 | 6.996 | 7.041 | 4,687,522 | +0.04(+0.53%) |
Apr 30, 2002 | 6.977 | 7.023 | 6.921 | 7.004 | 4,483,799 | +0.03(+0.41%) |
Apr 29, 2002 | 7.001 | 7.052 | 6.966 | 6.975 | 3,280,828 | -0.05(-0.73%) |
Apr 26, 2002 | 7.057 | 7.145 | 7.027 | 7.027 | 9,248,812 | -0.03(-0.43%) |
Apr 25, 2002 | 6.894 | 7.079 | 6.889 | 7.057 | 2,864,007 | +0.10(+1.43%) |
Apr 24, 2002 | 6.985 | 7.119 | 6.930 | 6.958 | 1,227,342 | -0.06(-0.82%) |
Apr 23, 2002 | 6.937 | 7.097 | 6.910 | 7.015 | 2,493,429 | +0.06(+0.87%) |
Apr 22, 2002 | 7.041 | 7.049 | 6.945 | 6.954 | 800,522 | -0.07(-0.93%) |
Apr 19, 2002 | 7.017 | 7.033 | 6.959 | 7.020 | 2,680,905 | +0.01(+0.21%) |
Apr 18, 2002 | 7.052 | 7.055 | 6.932 | 7.006 | 974,874 | -0.05(-0.66%) |
Apr 17, 2002 | 7.073 | 7.075 | 7.019 | 7.052 | 939,879 | -0.02(-0.29%) |
Apr 16, 2002 | 7.007 | 7.097 | 6.993 | 7.073 | 2,133,475 | +0.07(+0.98%) |
Apr 15, 2002 | 7.070 | 7.118 | 7.004 | 7.004 | 1,143,603 | -0.10(-1.37%) |
Apr 12, 2002 | 7.068 | 7.118 | 7.041 | 7.102 | 1,249,839 | +0.03(+0.48%) |
Apr 11, 2002 | 7.105 | 7.119 | 7.052 | 7.068 | 1,249,839 | -0.05(-0.70%) |
Apr 10, 2002 | 7.087 | 7.121 | 7.063 | 7.118 | 1,204,220 | +0.04(+0.63%) |
Apr 09, 2002 | 6.940 | 7.119 | 6.932 | 7.073 | 1,669,785 | +0.07(+1.01%) |
Apr 08, 2002 | 6.887 | 7.025 | 6.887 | 7.003 | 2,244,086 | +0.12(+1.67%) |
Apr 05, 2002 | 6.823 | 6.935 | 6.818 | 6.887 | 102,799,288 | +0.06(+0.94%) |
Apr 04, 2002 | 6.745 | 6.838 | 6.737 | 6.823 | 1,838,513 | +0.06(+0.85%) |
Apr 03, 2002 | 6.753 | 6.828 | 6.729 | 6.766 | 2,357,822 | +0.00(+0.07%) |
Apr 02, 2002 | 6.830 | 6.929 | 6.740 | 6.761 | 1,874,134 | -0.09(-1.29%) |
Apr 01, 2002 | 6.865 | 6.884 | 6.732 | 6.849 | 1,094,859 | -0.07(-1.04%) |
Mar 29, 2002 | 7.036 | 7.062 | 6.905 | 6.921 | 937,379 | +0.00(+0.00%) |
Mar 28, 2002 | 7.036 | 7.062 | 6.905 | 6.921 | 937,379 | -0.12(-1.66%) |
Mar 27, 2002 | 6.969 | 7.073 | 6.911 | 7.038 | 1,300,457 | +0.06(+0.83%) |
Mar 26, 2002 | 6.833 | 6.996 | 6.833 | 6.980 | 1,083,610 | +0.14(+2.04%) |
Mar 25, 2002 | 6.858 | 6.927 | 6.831 | 6.841 | 559,303 | -0.02(-0.26%) |
Mar 22, 2002 | 6.911 | 6.921 | 6.828 | 6.858 | 979,249 | -0.08(-1.22%) |
Mar 21, 2002 | 7.108 | 7.135 | 6.927 | 6.943 | 1,377,323 | -0.22(-3.06%) |
Mar 20, 2002 | 7.095 | 7.183 | 7.095 | 7.163 | 828,018 | +0.01(+0.11%) |
Mar 19, 2002 | 7.081 | 7.198 | 7.039 | 7.155 | 1,132,979 | +0.05(+0.74%) |
Mar 18, 2002 | 7.089 | 7.127 | 6.953 | 7.102 | 1,472,935 | -0.06(-0.80%) |
Mar 15, 2002 | 7.105 | 7.174 | 7.062 | 7.159 | 2,015,991 | +0.10(+1.47%) |
Mar 14, 2002 | 7.009 | 7.084 | 6.987 | 7.055 | 1,467,936 | +0.05(+0.66%) |
Mar 13, 2002 | 6.881 | 7.017 | 6.881 | 7.009 | 1,788,520 | +0.10(+1.39%) |
Mar 12, 2002 | 6.790 | 6.937 | 6.761 | 6.913 | 1,109,232 | +0.08(+1.22%) |
Mar 11, 2002 | 6.769 | 6.881 | 6.702 | 6.830 | 1,056,114 | +0.03(+0.45%) |
Mar 08, 2002 | 6.922 | 6.972 | 6.786 | 6.799 | 1,867,260 | -0.12(-1.78%) |
Mar 07, 2002 | 6.987 | 6.993 | 6.879 | 6.922 | 1,103,608 | -0.10(-1.48%) |
Mar 06, 2002 | 6.884 | 7.041 | 6.809 | 7.027 | 2,192,843 | +0.07(+0.94%) |
Mar 05, 2002 | 6.913 | 6.974 | 6.761 | 6.961 | 2,880,879 | +0.08(+1.16%) |
Mar 04, 2002 | 6.710 | 6.881 | 6.710 | 6.881 | 1,882,258 | +0.13(+1.94%) |
Mar 01, 2002 | 6.705 | 6.815 | 6.697 | 6.750 | 1,893,506 | +0.02(+0.31%) |
Feb 28, 2002 | 6.750 | 6.817 | 6.705 | 6.729 | 1,459,187 | -0.02(-0.33%) |
Feb 27, 2002 | 6.625 | 6.753 | 6.617 | 6.751 | 1,554,800 | +0.10(+1.47%) |
Feb 26, 2002 | 6.593 | 6.708 | 6.546 | 6.654 | 1,492,308 | +0.00(+0.07%) |
Feb 25, 2002 | 6.618 | 6.697 | 6.554 | 6.649 | 1,493,558 | +0.03(+0.46%) |
Feb 22, 2002 | 6.506 | 6.641 | 6.476 | 6.618 | 1,744,150 | +0.12(+1.82%) |
Feb 21, 2002 | 6.502 | 6.559 | 6.476 | 6.500 | 1,320,455 | +0.01(+0.22%) |
Feb 20, 2002 | 6.441 | 6.497 | 6.409 | 6.486 | 24,996,788 | +0.08(+1.32%) |
Feb 19, 2002 | 6.478 | 6.479 | 6.401 | 6.401 | 1,713,529 | -0.10(-1.55%) |
Feb 18, 2002 | 6.559 | 6.593 | 6.495 | 6.502 | 1,327,329 | +0.00(+0.00%) |
Feb 15, 2002 | 6.559 | 6.593 | 6.495 | 6.502 | 1,327,329 | -0.06(-0.85%) |
Feb 14, 2002 | 6.559 | 6.682 | 6.492 | 6.558 | 1,454,813 | +0.01(+0.22%) |
Feb 13, 2002 | 6.398 | 6.580 | 6.281 | 6.543 | 3,764,516 | +0.07(+1.09%) |
Feb 12, 2002 | 6.537 | 6.593 | 6.449 | 6.473 | 1,142,978 | -0.09(-1.44%) |
Feb 11, 2002 | 6.337 | 6.590 | 6.327 | 6.567 | 1,057,364 | +0.25(+3.90%) |
Feb 08, 2002 | 6.345 | 6.369 | 6.292 | 6.321 | 1,769,147 | -0.02(-0.35%) |
Feb 07, 2002 | 6.446 | 6.502 | 6.343 | 6.343 | 1,425,441 | -0.07(-1.10%) |
Feb 06, 2002 | 6.415 | 6.465 | 6.345 | 6.414 | 1,505,431 | +0.01(+0.10%) |
Feb 05, 2002 | 6.415 | 6.530 | 6.358 | 6.407 | 1,129,854 | -0.00(-0.02%) |
Feb 04, 2002 | 6.431 | 6.516 | 6.353 | 6.409 | 1,432,940 | -0.02(-0.35%) |
Feb 01, 2002 | 6.505 | 6.513 | 6.393 | 6.431 | 1,352,951 | -0.07(-1.06%) |
Jan 31, 2002 | 6.369 | 6.500 | 6.321 | 6.500 | 1,926,627 | +0.14(+2.24%) |
Jan 30, 2002 | 6.337 | 6.401 | 6.278 | 6.358 | 1,317,955 | -0.04(-0.67%) |
Jan 29, 2002 | 6.594 | 6.606 | 6.393 | 6.401 | 1,416,068 | -0.18(-2.77%) |
Jan 28, 2002 | 6.471 | 6.618 | 6.465 | 6.583 | 1,301,082 | +0.07(+1.11%) |
Jan 25, 2002 | 6.548 | 6.606 | 6.465 | 6.511 | 1,397,320 | -0.04(-0.56%) |
Jan 24, 2002 | 6.449 | 6.572 | 6.449 | 6.548 | 1,458,562 | +0.11(+1.64%) |
Jan 23, 2002 | 6.345 | 6.481 | 6.345 | 6.442 | 1,640,414 | +0.10(+1.62%) |
Jan 22, 2002 | 6.321 | 6.425 | 6.273 | 6.340 | 1,531,678 | +0.03(+0.43%) |
Jan 21, 2002 | 6.257 | 6.377 | 6.249 | 6.313 | 2,664,657 | +0.00(+0.00%) |
Jan 18, 2002 | 6.257 | 6.377 | 6.249 | 6.313 | 2,664,657 | +0.04(+0.56%) |
Jan 17, 2002 | 6.306 | 6.306 | 6.241 | 6.278 | 2,630,287 | -0.03(-0.43%) |
Jan 16, 2002 | 6.580 | 6.607 | 6.300 | 6.305 | 2,080,357 | -0.25(-3.76%) |
Jan 15, 2002 | 6.441 | 6.614 | 6.426 | 6.551 | 2,334,700 | +0.12(+1.79%) |
Jan 14, 2002 | 6.329 | 6.481 | 6.324 | 6.436 | 1,836,639 | +0.12(+1.82%) |
Jan 11, 2002 | 6.418 | 6.449 | 6.321 | 6.321 | 773,650 | -0.10(-1.52%) |
Jan 10, 2002 | 6.375 | 6.441 | 6.350 | 6.418 | 1,053,614 | +0.18(+2.82%) |