Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.096 | 7.123 | 7.056 | 7.075 | 281,123 | +0.10(+1.37%) |
May 28, 2002 | 7.016 | 7.018 | 6.961 | 6.980 | 214,993 | -0.01(-0.14%) |
May 27, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.00%) |
May 24, 2002 | 7.039 | 7.058 | 6.980 | 6.989 | 600,700 | +0.00(+0.05%) |
May 23, 2002 | 6.970 | 7.008 | 6.923 | 6.985 | 259,274 | -0.03(-0.49%) |
May 22, 2002 | 6.930 | 7.029 | 6.930 | 7.020 | 355,700 | +0.13(+1.94%) |
May 21, 2002 | 6.892 | 6.932 | 6.856 | 6.886 | 1,556,227 | -0.09(-1.28%) |
May 20, 2002 | 7.006 | 7.006 | 6.955 | 6.976 | 230,724 | -0.08(-1.14%) |
May 17, 2002 | 7.058 | 7.058 | 6.995 | 7.056 | 1,078,172 | -0.03(-0.46%) |
May 16, 2002 | 7.085 | 7.113 | 7.010 | 7.088 | 548,262 | +0.01(+0.16%) |
May 15, 2002 | 7.066 | 7.130 | 7.048 | 7.077 | 906,585 | -0.09(-1.28%) |
May 14, 2002 | 7.075 | 7.209 | 7.056 | 7.169 | 1,043,214 | -0.21(-2.87%) |
May 13, 2002 | 7.256 | 7.424 | 7.256 | 7.380 | 388,037 | +0.25(+3.48%) |
May 10, 2002 | 7.174 | 7.193 | 7.106 | 7.132 | 383,667 | +0.08(+1.08%) |
May 09, 2002 | 7.071 | 7.079 | 7.031 | 7.056 | 5,651,594 | -0.04(-0.54%) |
May 08, 2002 | 7.079 | 7.113 | 7.027 | 7.094 | 445,718 | -0.03(-0.43%) |
May 07, 2002 | 7.180 | 7.180 | 7.094 | 7.125 | 621,092 | +0.03(+0.46%) |
May 06, 2002 | 7.111 | 7.125 | 7.060 | 7.092 | 211,497 | -0.04(-0.53%) |
May 03, 2002 | 7.113 | 7.148 | 7.075 | 7.130 | 315,790 | +0.02(+0.24%) |
May 02, 2002 | 7.058 | 7.138 | 7.041 | 7.113 | 306,467 | -0.01(-0.13%) |
May 01, 2002 | 7.113 | 7.174 | 7.066 | 7.123 | 667,703 | +0.15(+2.19%) |
Apr 30, 2002 | 6.938 | 7.010 | 6.934 | 6.970 | 566,616 | +0.23(+3.48%) |
Apr 29, 2002 | 6.732 | 6.760 | 6.684 | 6.736 | 679,939 | +0.11(+1.64%) |
Apr 26, 2002 | 6.636 | 6.657 | 6.587 | 6.627 | 1,086,912 | +0.18(+2.84%) |
Apr 25, 2002 | 6.484 | 6.484 | 6.432 | 6.444 | 374,054 | +0.03(+0.54%) |
Apr 24, 2002 | 6.459 | 6.482 | 6.410 | 6.410 | 357,448 | -0.12(-1.87%) |
Apr 23, 2002 | 6.572 | 6.589 | 6.532 | 6.532 | 486,794 | +0.05(+0.79%) |
Apr 22, 2002 | 6.492 | 6.541 | 6.471 | 6.480 | 358,905 | +0.06(+1.01%) |
Apr 19, 2002 | 6.427 | 6.463 | 6.408 | 6.415 | 192,562 | +0.07(+1.14%) |
Apr 18, 2002 | 6.400 | 6.408 | 6.324 | 6.343 | 242,668 | +0.02(+0.33%) |
Apr 17, 2002 | 6.379 | 6.383 | 6.303 | 6.322 | 296,271 | -0.06(-0.96%) |
Apr 16, 2002 | 6.328 | 6.383 | 6.328 | 6.383 | 283,453 | +0.12(+1.92%) |
Apr 15, 2002 | 6.347 | 6.360 | 6.261 | 6.263 | 301,515 | -0.05(-0.79%) |
Apr 12, 2002 | 6.324 | 6.347 | 6.303 | 6.312 | 173,334 | +0.09(+1.41%) |
Apr 11, 2002 | 6.293 | 6.328 | 6.217 | 6.225 | 408,429 | -0.05(-0.82%) |
Apr 10, 2002 | 6.196 | 6.299 | 6.196 | 6.276 | 275,296 | +0.10(+1.57%) |
Apr 09, 2002 | 6.144 | 6.179 | 6.133 | 6.179 | 319,868 | +0.04(+0.65%) |
Apr 08, 2002 | 6.062 | 6.141 | 6.062 | 6.139 | 271,509 | -0.01(-0.19%) |
Apr 05, 2002 | 6.152 | 6.179 | 6.131 | 6.150 | 268,013 | +0.03(+0.47%) |
Apr 04, 2002 | 6.095 | 6.150 | 6.074 | 6.122 | 564,868 | +0.05(+0.82%) |
Apr 03, 2002 | 6.120 | 6.144 | 6.072 | 6.072 | 256,943 | -0.09(-1.45%) |
Apr 02, 2002 | 6.131 | 6.202 | 6.064 | 6.162 | 462,906 | -0.01(-0.22%) |
Apr 01, 2002 | 6.083 | 6.196 | 6.078 | 6.175 | 266,848 | +0.13(+2.15%) |
Mar 29, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | +0.00(+0.00%) |
Mar 28, 2002 | 6.133 | 6.169 | 6.045 | 6.045 | 382,793 | -0.08(-1.28%) |
Mar 27, 2002 | 6.087 | 6.141 | 6.074 | 6.123 | 339,678 | -0.04(-0.59%) |
Mar 26, 2002 | 6.150 | 6.185 | 6.110 | 6.160 | 1,112,548 | -0.12(-1.97%) |
Mar 25, 2002 | 6.331 | 6.331 | 6.276 | 6.284 | 32,627,762 | -0.08(-1.32%) |
Mar 22, 2002 | 6.352 | 6.379 | 6.308 | 6.368 | 385,706 | -0.01(-0.18%) |
Mar 21, 2002 | 6.396 | 6.400 | 6.343 | 6.379 | 237,716 | -0.02(-0.30%) |
Mar 20, 2002 | 6.427 | 6.457 | 6.383 | 6.398 | 213,828 | -0.01(-0.12%) |
Mar 19, 2002 | 6.455 | 6.474 | 6.350 | 6.406 | 682,269 | +0.07(+1.14%) |
Mar 18, 2002 | 6.318 | 6.339 | 6.286 | 6.333 | 339,095 | -0.02(-0.36%) |
Mar 15, 2002 | 6.293 | 6.383 | 6.255 | 6.356 | 1,249,468 | -0.06(-0.89%) |
Mar 14, 2002 | 6.381 | 6.421 | 6.370 | 6.413 | 587,591 | +0.04(+0.69%) |
Mar 13, 2002 | 6.310 | 6.436 | 6.303 | 6.370 | 271,509 | +0.04(+0.60%) |
Mar 12, 2002 | 6.312 | 6.394 | 6.267 | 6.331 | 425,617 | +0.02(+0.30%) |
Mar 11, 2002 | 6.265 | 6.312 | 6.238 | 6.312 | 304,137 | +0.01(+0.12%) |
Mar 08, 2002 | 6.368 | 6.387 | 6.274 | 6.305 | 462,906 | -0.05(-0.78%) |
Mar 07, 2002 | 6.312 | 6.360 | 6.270 | 6.354 | 384,832 | -0.10(-1.48%) |
Mar 06, 2002 | 6.379 | 6.482 | 6.379 | 6.450 | 201,592 | +0.05(+0.71%) |
Mar 05, 2002 | 6.436 | 6.455 | 6.398 | 6.404 | 214,411 | -0.04(-0.65%) |
Mar 04, 2002 | 6.427 | 6.482 | 6.389 | 6.446 | 268,596 | -0.01(-0.15%) |