Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.739 | 6.833 | 6.642 | 6.776 | 821,124 | -0.43(-5.97%) |
May 28, 2002 | 7.229 | 7.247 | 7.180 | 7.207 | 522,499 | -0.04(-0.56%) |
May 27, 2002 | 7.276 | 7.290 | 7.225 | 7.247 | 522,871 | +0.00(+0.00%) |
May 24, 2002 | 7.276 | 7.290 | 7.225 | 7.247 | 522,871 | -0.05(-0.74%) |
May 23, 2002 | 7.276 | 7.308 | 7.260 | 7.301 | 364,448 | +0.02(+0.26%) |
May 22, 2002 | 7.247 | 7.295 | 7.247 | 7.282 | 678,319 | +0.03(+0.48%) |
May 21, 2002 | 7.287 | 7.301 | 7.228 | 7.247 | 472,666 | -0.01(-0.07%) |
May 20, 2002 | 7.258 | 7.287 | 7.215 | 7.252 | 632,205 | -0.01(-0.18%) |
May 17, 2002 | 7.260 | 7.338 | 7.166 | 7.265 | 1,114,170 | +0.01(+0.14%) |
May 16, 2002 | 7.282 | 7.295 | 7.247 | 7.255 | 817,777 | -0.02(-0.26%) |
May 15, 2002 | 7.204 | 7.293 | 7.204 | 7.274 | 990,332 | +0.07(+0.93%) |
May 14, 2002 | 7.287 | 7.314 | 7.177 | 7.207 | 748,606 | -0.06(-0.78%) |
May 13, 2002 | 7.020 | 7.341 | 6.954 | 7.263 | 1,283,006 | +0.26(+3.69%) |
May 10, 2002 | 6.974 | 7.145 | 6.941 | 7.005 | 595,389 | +0.07(+0.97%) |
May 09, 2002 | 6.924 | 6.975 | 6.897 | 6.938 | 487,542 | -0.00(-0.04%) |
May 08, 2002 | 6.908 | 7.005 | 6.865 | 6.940 | 599,108 | +0.07(+1.02%) |
May 07, 2002 | 6.865 | 6.951 | 6.803 | 6.870 | 471,923 | +0.01(+0.12%) |
May 06, 2002 | 6.803 | 7.005 | 6.803 | 6.862 | 448,494 | +0.03(+0.51%) |
May 03, 2002 | 6.732 | 6.841 | 6.732 | 6.827 | 456,675 | +0.09(+1.32%) |
May 02, 2002 | 6.624 | 6.749 | 6.612 | 6.739 | 503,533 | +0.15(+2.24%) |
May 01, 2002 | 6.631 | 6.655 | 6.553 | 6.591 | 429,156 | -0.09(-1.37%) |
Apr 30, 2002 | 6.639 | 6.709 | 6.628 | 6.682 | 603,942 | +0.05(+0.75%) |
Apr 29, 2002 | 6.596 | 6.663 | 6.596 | 6.632 | 396,058 | +0.01(+0.14%) |
Apr 26, 2002 | 6.521 | 6.655 | 6.521 | 6.623 | 269,245 | +0.06(+0.90%) |
Apr 25, 2002 | 6.510 | 6.572 | 6.400 | 6.564 | 622,536 | -0.02(-0.37%) |
Apr 24, 2002 | 6.552 | 6.634 | 6.521 | 6.588 | 280,030 | +0.04(+0.57%) |
Apr 23, 2002 | 6.480 | 6.553 | 6.429 | 6.550 | 429,156 | +0.06(+0.91%) |
Apr 22, 2002 | 6.417 | 6.507 | 6.408 | 6.491 | 360,729 | +0.10(+1.55%) |
Apr 19, 2002 | 6.284 | 6.491 | 6.225 | 6.392 | 544,069 | +0.11(+1.72%) |
Apr 18, 2002 | 6.228 | 6.284 | 6.187 | 6.284 | 716,252 | +0.06(+0.95%) |
Apr 17, 2002 | 6.264 | 6.376 | 6.214 | 6.225 | 355,151 | -0.03(-0.43%) |
Apr 16, 2002 | 6.400 | 6.440 | 6.228 | 6.252 | 548,159 | -0.15(-2.39%) |
Apr 15, 2002 | 6.601 | 6.618 | 6.362 | 6.405 | 416,512 | -0.16(-2.42%) |
Apr 12, 2002 | 6.255 | 6.631 | 6.252 | 6.564 | 1,285,237 | +0.27(+4.23%) |
Apr 11, 2002 | 6.050 | 6.319 | 6.026 | 6.298 | 1,653,032 | +0.36(+5.98%) |
Apr 10, 2002 | 5.964 | 5.970 | 5.894 | 5.942 | 538,862 | +0.02(+0.40%) |
Apr 09, 2002 | 5.849 | 6.037 | 5.849 | 5.918 | 603,198 | -0.04(-0.68%) |
Apr 08, 2002 | 5.660 | 5.970 | 5.655 | 5.959 | 1,124,954 | +0.07(+1.19%) |
Apr 05, 2002 | 5.459 | 6.163 | 5.451 | 5.889 | 5,673,490 | +1.24(+26.59%) |
Apr 04, 2002 | 4.596 | 4.652 | 4.582 | 4.652 | 25,660 | +0.08(+1.76%) |
Apr 03, 2002 | 4.571 | 4.612 | 4.571 | 4.571 | 33,097 | +0.00(+0.00%) |
Apr 02, 2002 | 4.558 | 4.601 | 4.558 | 4.571 | 10,784 | +0.01(+0.30%) |
Apr 01, 2002 | 4.612 | 4.622 | 4.547 | 4.558 | 40,163 | -0.03(-0.64%) |
Mar 29, 2002 | 4.639 | 4.679 | 4.585 | 4.587 | 105,987 | +0.00(+0.00%) |
Mar 28, 2002 | 4.639 | 4.679 | 4.585 | 4.587 | 105,987 | -0.05(-1.10%) |
Mar 27, 2002 | 4.606 | 4.639 | 4.606 | 4.639 | 82,930 | +0.03(+0.70%) |
Mar 26, 2002 | 4.574 | 4.606 | 4.544 | 4.606 | 61,361 | +0.04(+0.94%) |
Mar 25, 2002 | 4.566 | 4.606 | 4.547 | 4.564 | 31,982 | -0.01(-0.17%) |
Mar 22, 2002 | 4.598 | 4.625 | 4.569 | 4.571 | 60,617 | -0.03(-0.58%) |
Mar 21, 2002 | 4.598 | 4.598 | 4.561 | 4.598 | 39,791 | +0.04(+0.87%) |
Mar 20, 2002 | 4.571 | 4.571 | 4.544 | 4.559 | 71,030 | +0.00(+0.01%) |
Mar 19, 2002 | 4.579 | 4.596 | 4.528 | 4.558 | 68,798 | -0.02(-0.47%) |
Mar 18, 2002 | 4.563 | 4.622 | 4.526 | 4.579 | 98,177 | +0.01(+0.24%) |
Mar 15, 2002 | 4.383 | 4.571 | 4.364 | 4.569 | 196,355 | +0.08(+1.74%) |
Mar 14, 2002 | 4.477 | 4.558 | 4.410 | 4.491 | 104,499 | -0.03(-0.77%) |
Mar 13, 2002 | 4.542 | 4.558 | 4.526 | 4.526 | 52,435 | -0.03(-0.71%) |
Mar 12, 2002 | 4.558 | 4.569 | 4.523 | 4.558 | 51,320 | +0.00(+0.00%) |
Mar 11, 2002 | 4.544 | 4.558 | 4.539 | 4.558 | 12,644 | +0.01(+0.18%) |
Mar 08, 2002 | 4.526 | 4.569 | 4.504 | 4.550 | 37,932 | +0.02(+0.53%) |
Mar 07, 2002 | 4.590 | 4.652 | 4.526 | 4.526 | 139,829 | -0.06(-1.29%) |
Mar 06, 2002 | 4.639 | 4.660 | 4.585 | 4.585 | 84,046 | -0.07(-1.45%) |
Mar 05, 2002 | 4.523 | 4.665 | 4.523 | 4.652 | 664,931 | +0.13(+2.86%) |
Mar 04, 2002 | 4.552 | 4.552 | 4.504 | 4.523 | 130,531 | -0.03(-0.65%) |