Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.066 | 7.066 | 6.834 | 6.840 | 54,308 | +0.00(+0.00%) |
May 28, 2002 | 6.885 | 6.914 | 6.755 | 6.840 | 97,648 | +0.02(+0.25%) |
May 27, 2002 | 6.829 | 6.846 | 6.744 | 6.823 | 116,399 | +0.00(+0.00%) |
May 24, 2002 | 6.829 | 6.846 | 6.744 | 6.823 | 116,399 | +0.06(+0.84%) |
May 23, 2002 | 6.642 | 6.778 | 6.631 | 6.767 | 358,044 | +0.06(+0.84%) |
May 22, 2002 | 6.846 | 6.891 | 6.642 | 6.710 | 699,637 | -0.13(-1.90%) |
May 21, 2002 | 6.964 | 6.964 | 6.817 | 6.840 | 737,494 | -0.01(-0.16%) |
May 20, 2002 | 6.953 | 6.953 | 6.840 | 6.851 | 881,313 | +0.00(+0.00%) |
May 17, 2002 | 6.897 | 6.897 | 6.789 | 6.851 | 1,110,045 | -0.03(-0.49%) |
May 16, 2002 | 6.670 | 6.964 | 6.670 | 6.885 | 932,614 | +0.24(+3.66%) |
May 15, 2002 | 6.484 | 6.727 | 6.484 | 6.642 | 757,660 | +0.06(+0.95%) |
May 14, 2002 | 6.501 | 6.676 | 6.501 | 6.580 | 540,782 | +0.11(+1.66%) |
May 13, 2002 | 6.557 | 6.670 | 6.450 | 6.473 | 1,220,961 | -0.15(-2.22%) |
May 10, 2002 | 6.523 | 6.670 | 6.523 | 6.620 | 1,116,767 | -0.08(-1.18%) |
May 09, 2002 | 7.010 | 7.010 | 6.557 | 6.699 | 150,541 | -0.36(-5.12%) |
May 08, 2002 | 6.902 | 7.066 | 6.897 | 7.061 | 124,891 | +0.23(+3.39%) |
May 07, 2002 | 7.061 | 7.061 | 6.755 | 6.829 | 909,440 | -0.01(-0.17%) |
May 06, 2002 | 6.795 | 6.868 | 6.784 | 6.840 | 91,651,680 | -0.15(-2.10%) |
May 03, 2002 | 7.117 | 7.123 | 6.784 | 6.987 | 17,919,930 | -0.11(-1.51%) |
May 02, 2002 | 7.321 | 7.349 | 7.027 | 7.094 | 2,396,989 | -0.29(-3.91%) |
May 01, 2002 | 7.490 | 7.490 | 7.292 | 7.383 | 1,021,772 | +0.01(+0.08%) |
Apr 30, 2002 | 7.332 | 7.513 | 7.332 | 7.377 | 1,714,687 | +0.06(+0.77%) |
Apr 29, 2002 | 7.321 | 7.411 | 7.321 | 7.321 | 1,343,198 | -0.03(-0.38%) |
Apr 26, 2002 | 7.547 | 7.547 | 7.270 | 7.349 | 2,704,794 | -0.14(-1.81%) |
Apr 25, 2002 | 7.405 | 7.490 | 7.405 | 7.484 | 3,134,837 | -0.09(-1.19%) |
Apr 24, 2002 | 7.631 | 7.631 | 7.496 | 7.575 | 914,570 | +0.03(+0.45%) |
Apr 23, 2002 | 7.530 | 7.598 | 7.422 | 7.541 | 1,893,179 | +0.05(+0.60%) |
Apr 22, 2002 | 7.637 | 7.637 | 7.349 | 7.496 | 1,415,904 | -0.14(-1.78%) |
Apr 19, 2002 | 7.829 | 7.829 | 7.603 | 7.631 | 119,053 | -0.08(-1.03%) |
Apr 18, 2002 | 7.705 | 7.711 | 7.620 | 7.711 | 1,597,403 | -0.04(-0.51%) |
Apr 17, 2002 | 7.858 | 7.858 | 7.739 | 7.750 | 1,597,049 | +0.01(+0.07%) |
Apr 16, 2002 | 7.648 | 7.795 | 7.648 | 7.745 | 2,940,955 | +0.05(+0.66%) |
Apr 15, 2002 | 7.829 | 7.829 | 7.575 | 7.694 | 3,772,737 | -0.08(-1.02%) |
Apr 12, 2002 | 7.790 | 7.795 | 7.575 | 7.773 | 544,673 | +0.15(+1.93%) |
Apr 11, 2002 | 7.739 | 7.818 | 7.541 | 7.626 | 216,171 | -0.11(-1.46%) |
Apr 10, 2002 | 7.677 | 7.750 | 7.558 | 7.739 | 730,241 | +0.12(+1.56%) |
Apr 09, 2002 | 7.603 | 7.654 | 7.518 | 7.620 | 532,821 | +0.09(+1.20%) |
Apr 08, 2002 | 7.660 | 7.665 | 7.507 | 7.530 | 1,333,999 | -0.05(-0.60%) |
Apr 05, 2002 | 7.671 | 7.739 | 7.575 | 7.575 | 852,479 | +0.00(+0.00%) |
Apr 04, 2002 | 7.434 | 7.598 | 7.434 | 7.575 | 1,791,816 | +0.18(+2.37%) |
Apr 03, 2002 | 7.581 | 7.581 | 7.400 | 7.400 | 969,409 | -0.19(-2.53%) |
Apr 02, 2002 | 7.829 | 7.829 | 7.592 | 7.592 | 830,897 | -0.21(-2.68%) |
Apr 01, 2002 | 7.377 | 7.801 | 7.349 | 7.801 | 2,878,687 | +0.32(+4.31%) |
Mar 29, 2002 | 7.547 | 7.575 | 7.456 | 7.479 | 1,354,343 | +0.00(+0.00%) |
Mar 28, 2002 | 7.547 | 7.575 | 7.456 | 7.479 | 1,354,343 | -0.14(-1.85%) |
Mar 27, 2002 | 7.354 | 7.620 | 7.326 | 7.620 | 446,671 | +0.27(+3.69%) |
Mar 26, 2002 | 7.224 | 7.411 | 7.224 | 7.349 | 1,267,308 | +0.22(+3.09%) |
Mar 25, 2002 | 7.321 | 7.332 | 7.094 | 7.128 | 177,784 | -0.12(-1.64%) |
Mar 22, 2002 | 7.377 | 7.411 | 7.241 | 7.247 | 414,298 | -0.22(-2.95%) |
Mar 21, 2002 | 7.535 | 7.535 | 7.439 | 7.468 | 1,373,979 | -0.06(-0.75%) |
Mar 20, 2002 | 7.728 | 7.728 | 7.462 | 7.524 | 2,199,392 | -0.16(-2.13%) |
Mar 19, 2002 | 7.739 | 7.745 | 7.631 | 7.688 | 870,522 | -0.10(-1.31%) |
Mar 18, 2002 | 7.999 | 7.999 | 7.722 | 7.790 | 1,208,401 | +0.06(+0.73%) |
Mar 15, 2002 | 7.660 | 7.767 | 7.603 | 7.733 | 417,483 | +0.05(+0.59%) |
Mar 14, 2002 | 7.688 | 7.705 | 7.626 | 7.688 | 569,970 | +0.06(+0.74%) |
Mar 13, 2002 | 7.745 | 7.745 | 7.614 | 7.631 | 523,799 | -0.03(-0.44%) |
Mar 12, 2002 | 7.349 | 7.665 | 7.349 | 7.665 | 1,745,645 | +0.33(+4.47%) |
Mar 11, 2002 | 7.462 | 7.462 | 7.270 | 7.338 | 430,219 | -0.07(-0.92%) |
Mar 08, 2002 | 7.422 | 7.462 | 7.326 | 7.405 | 20,396,524 | +0.07(+0.92%) |
Mar 07, 2002 | 7.439 | 7.456 | 7.213 | 7.338 | 1,810,390 | +0.02(+0.23%) |
Mar 06, 2002 | 7.434 | 7.434 | 7.241 | 7.321 | 1,821,004 | -0.31(-4.07%) |
Mar 05, 2002 | 8.055 | 8.055 | 7.524 | 7.631 | 369,189 | -0.28(-3.57%) |
Mar 04, 2002 | 7.863 | 7.914 | 7.631 | 7.914 | 1,589,089 | +0.03(+0.43%) |