Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.021 | 8.077 | 7.828 | 7.832 | 4,410,515 | -0.14(-1.73%) |
May 28, 2002 | 7.925 | 8.025 | 7.884 | 7.970 | 16,437,313 | +0.04(+0.47%) |
May 27, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | +0.00(+0.00%) |
May 24, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | -0.04(-0.54%) |
May 23, 2002 | 7.908 | 7.975 | 7.825 | 7.975 | 3,688,552 | +0.07(+0.90%) |
May 22, 2002 | 7.843 | 7.919 | 7.818 | 7.904 | 3,477,919 | +0.05(+0.69%) |
May 21, 2002 | 7.906 | 7.906 | 7.818 | 7.850 | 2,420,320 | -0.00(-0.05%) |
May 20, 2002 | 7.886 | 7.925 | 7.843 | 7.855 | 2,804,186 | -0.03(-0.40%) |
May 17, 2002 | 7.762 | 7.898 | 7.711 | 7.886 | 36,368,784 | +0.16(+2.08%) |
May 16, 2002 | 7.686 | 7.747 | 7.477 | 7.726 | 6,660,556 | +0.02(+0.24%) |
May 15, 2002 | 7.669 | 7.817 | 7.611 | 7.707 | 5,673,826 | +0.06(+0.84%) |
May 14, 2002 | 7.721 | 7.737 | 7.569 | 7.643 | 6,097,062 | -0.04(-0.48%) |
May 13, 2002 | 7.688 | 7.804 | 7.663 | 7.680 | 3,865,229 | +0.02(+0.23%) |
May 10, 2002 | 7.782 | 7.792 | 7.619 | 7.663 | 2,333,704 | -0.11(-1.41%) |
May 09, 2002 | 7.620 | 7.804 | 7.564 | 7.772 | 5,267,322 | +0.05(+0.67%) |
May 08, 2002 | 7.747 | 7.843 | 7.653 | 7.720 | 984,270 | -0.01(-0.09%) |
May 07, 2002 | 7.894 | 7.923 | 7.705 | 7.728 | 6,126,590 | -0.12(-1.50%) |
May 06, 2002 | 7.711 | 7.919 | 7.686 | 7.845 | 4,712,194 | +0.14(+1.79%) |
May 03, 2002 | 7.720 | 7.737 | 7.620 | 7.707 | 3,325,357 | -0.01(-0.17%) |
May 02, 2002 | 7.782 | 7.833 | 7.600 | 7.720 | 5,410,533 | -0.01(-0.09%) |
May 01, 2002 | 7.818 | 7.879 | 7.711 | 7.728 | 4,830,306 | -0.15(-1.86%) |
Apr 30, 2002 | 7.721 | 7.925 | 7.666 | 7.874 | 6,403,662 | +0.10(+1.33%) |
Apr 29, 2002 | 7.990 | 8.097 | 7.752 | 7.770 | 9,589,745 | -0.22(-2.71%) |
Apr 26, 2002 | 7.732 | 8.016 | 7.711 | 7.987 | 9,136,981 | +0.31(+3.98%) |
Apr 25, 2002 | 7.508 | 7.762 | 7.488 | 7.681 | 18,301,028 | +0.41(+5.59%) |
Apr 24, 2002 | 7.163 | 7.340 | 7.142 | 7.274 | 7,259,485 | +0.11(+1.55%) |
Apr 23, 2002 | 7.234 | 7.264 | 7.102 | 7.164 | 10,952,959 | -0.23(-3.09%) |
Apr 22, 2002 | 7.346 | 7.416 | 7.289 | 7.392 | 4,960,230 | +0.05(+0.64%) |
Apr 19, 2002 | 7.172 | 7.346 | 7.112 | 7.346 | 4,964,659 | +0.17(+2.42%) |
Apr 18, 2002 | 6.888 | 7.198 | 6.888 | 7.172 | 5,274,212 | +0.24(+3.43%) |
Apr 17, 2002 | 7.097 | 7.097 | 6.929 | 6.934 | 3,781,074 | -0.18(-2.50%) |
Apr 16, 2002 | 7.051 | 7.112 | 7.031 | 7.112 | 3,300,750 | +0.05(+0.76%) |
Apr 15, 2002 | 6.992 | 7.095 | 6.975 | 7.058 | 2,440,990 | +0.06(+0.80%) |
Apr 12, 2002 | 6.990 | 7.041 | 6.939 | 7.002 | 3,888,851 | +0.08(+1.11%) |
Apr 11, 2002 | 6.909 | 7.052 | 6.884 | 6.925 | 3,833,732 | +0.02(+0.35%) |
Apr 10, 2002 | 6.862 | 6.959 | 6.838 | 6.901 | 4,022,220 | +0.04(+0.56%) |
Apr 09, 2002 | 6.827 | 6.908 | 6.807 | 6.862 | 3,368,665 | +0.04(+0.66%) |
Apr 08, 2002 | 6.705 | 6.878 | 6.660 | 6.817 | 35,876,652 | +0.10(+1.56%) |
Apr 05, 2002 | 6.861 | 6.893 | 6.604 | 6.713 | 7,410,078 | -0.15(-2.16%) |
Apr 04, 2002 | 6.853 | 6.868 | 6.727 | 6.861 | 5,521,264 | -0.01(-0.10%) |
Apr 03, 2002 | 7.010 | 7.019 | 6.845 | 6.868 | 37,402,268 | -0.12(-1.73%) |
Apr 02, 2002 | 7.026 | 7.026 | 6.899 | 6.989 | 4,086,690 | -0.04(-0.52%) |
Apr 01, 2002 | 6.940 | 7.102 | 6.914 | 7.026 | 2,814,520 | +0.09(+1.24%) |
Mar 29, 2002 | 6.997 | 7.026 | 6.893 | 6.939 | 2,867,179 | +0.00(+0.00%) |
Mar 28, 2002 | 6.997 | 7.026 | 6.893 | 6.939 | 2,867,179 | -0.03(-0.47%) |
Mar 27, 2002 | 6.839 | 7.003 | 6.838 | 6.972 | 4,196,436 | +0.13(+1.95%) |
Mar 26, 2002 | 6.949 | 6.949 | 6.765 | 6.839 | 10,284,148 | -0.20(-2.82%) |
Mar 25, 2002 | 7.092 | 7.092 | 7.011 | 7.037 | 1,671,290 | -0.06(-0.83%) |
Mar 22, 2002 | 7.099 | 7.178 | 7.061 | 7.096 | 2,992,181 | -0.00(-0.04%) |
Mar 21, 2002 | 6.940 | 7.142 | 6.940 | 7.099 | 3,230,375 | +0.16(+2.30%) |
Mar 20, 2002 | 7.036 | 7.056 | 6.909 | 6.939 | 3,862,768 | -0.14(-1.91%) |
Mar 19, 2002 | 7.067 | 7.104 | 7.026 | 7.074 | 3,156,554 | +0.01(+0.12%) |
Mar 18, 2002 | 7.117 | 7.162 | 7.041 | 7.066 | 4,287,973 | -0.05(-0.71%) |
Mar 15, 2002 | 7.109 | 7.205 | 7.088 | 7.117 | 5,338,682 | +0.04(+0.52%) |
Mar 14, 2002 | 7.024 | 7.093 | 6.959 | 7.080 | 5,868,219 | +0.05(+0.78%) |
Mar 13, 2002 | 6.954 | 7.036 | 6.926 | 7.026 | 6,265,864 | +0.10(+1.39%) |
Mar 12, 2002 | 6.726 | 6.939 | 6.704 | 6.929 | 4,866,724 | +0.18(+2.71%) |
Mar 11, 2002 | 6.741 | 6.777 | 6.678 | 6.746 | 4,535,517 | +0.01(+0.08%) |
Mar 08, 2002 | 6.919 | 6.934 | 6.721 | 6.741 | 4,372,128 | -0.15(-2.24%) |
Mar 07, 2002 | 6.733 | 6.920 | 6.730 | 6.895 | 6,562,129 | +0.16(+2.43%) |
Mar 06, 2002 | 6.609 | 6.827 | 6.609 | 6.732 | 4,832,275 | +0.05(+0.73%) |
Mar 05, 2002 | 6.782 | 6.788 | 6.563 | 6.683 | 5,573,922 | -0.11(-1.66%) |
Mar 04, 2002 | 6.883 | 6.924 | 6.685 | 6.796 | 7,681,245 | -0.11(-1.63%) |