Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.437 | 7.437 | 7.419 | 7.428 | 5,022 | -0.19(-2.47%) |
May 28, 2002 | 7.634 | 7.634 | 7.589 | 7.616 | 2,790 | -0.04(-0.58%) |
May 27, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.00(+0.00%) |
May 24, 2002 | 7.616 | 7.661 | 7.571 | 7.661 | 8,370 | +0.04(+0.59%) |
May 23, 2002 | 7.410 | 7.616 | 7.401 | 7.616 | 613,845 | +0.22(+2.91%) |
May 22, 2002 | 7.302 | 7.410 | 7.266 | 7.401 | 23,437 | +0.14(+1.98%) |
May 21, 2002 | 7.419 | 7.437 | 7.258 | 7.258 | 78,125 | -0.23(-3.11%) |
May 20, 2002 | 7.275 | 7.562 | 7.275 | 7.490 | 56,920 | +0.22(+2.96%) |
May 17, 2002 | 7.258 | 7.302 | 7.258 | 7.275 | 22,321 | +0.02(+0.25%) |
May 16, 2002 | 7.114 | 7.258 | 7.114 | 7.258 | 46,317 | +0.10(+1.38%) |
May 15, 2002 | 7.069 | 7.159 | 7.069 | 7.159 | 10,602 | +0.09(+1.27%) |
May 14, 2002 | 6.935 | 7.087 | 6.935 | 7.069 | 22,321 | +0.16(+2.33%) |
May 13, 2002 | 6.854 | 6.908 | 6.854 | 6.908 | 3,906 | +0.04(+0.52%) |
May 10, 2002 | 6.845 | 6.872 | 6.845 | 6.872 | 6,696 | +0.02(+0.26%) |
May 09, 2002 | 6.845 | 6.854 | 6.845 | 6.854 | 2,232 | +0.01(+0.13%) |
May 08, 2002 | 6.849 | 6.849 | 6.827 | 6.845 | 7,254 | -0.02(-0.26%) |
May 07, 2002 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.836 | 6.872 | 6.836 | 6.863 | 13,951 | +0.02(+0.26%) |
May 03, 2002 | 6.827 | 6.854 | 6.827 | 6.845 | 15,625 | -0.01(-0.13%) |
May 02, 2002 | 6.872 | 6.872 | 6.827 | 6.854 | 39,062 | -0.02(-0.26%) |
May 01, 2002 | 6.899 | 6.908 | 6.872 | 6.872 | 6,138 | -0.04(-0.65%) |
Apr 30, 2002 | 6.962 | 6.962 | 6.917 | 6.917 | 2,232 | -0.07(-1.03%) |
Apr 29, 2002 | 7.034 | 7.034 | 6.989 | 6.989 | 10,044 | -0.02(-0.26%) |
Apr 26, 2002 | 6.935 | 7.007 | 6.917 | 7.007 | 17,857 | +0.04(+0.51%) |
Apr 25, 2002 | 6.935 | 6.989 | 6.917 | 6.971 | 7,254 | +0.07(+1.04%) |
Apr 24, 2002 | 6.854 | 6.917 | 6.854 | 6.899 | 6,696 | +0.04(+0.65%) |
Apr 23, 2002 | 6.917 | 6.944 | 6.854 | 6.854 | 14,509 | -0.07(-1.01%) |
Apr 22, 2002 | 7.034 | 7.034 | 6.899 | 6.924 | 18,973 | -0.14(-1.93%) |
Apr 19, 2002 | 7.078 | 7.105 | 7.034 | 7.060 | 113,840 | +0.01(+0.13%) |
Apr 18, 2002 | 6.908 | 7.060 | 6.908 | 7.051 | 27,902 | +0.15(+2.21%) |
Apr 17, 2002 | 6.775 | 6.899 | 6.758 | 6.899 | 21,763 | +0.14(+2.09%) |
Apr 16, 2002 | 6.741 | 6.758 | 6.738 | 6.758 | 2,232 | +0.02(+0.24%) |
Apr 15, 2002 | 6.741 | 6.741 | 6.741 | 6.741 | 1,116 | +0.02(+0.27%) |
Apr 12, 2002 | 6.738 | 6.749 | 6.724 | 6.724 | 10,044 | -0.04(-0.61%) |
Apr 11, 2002 | 6.792 | 6.792 | 6.756 | 6.765 | 13,951 | -0.02(-0.26%) |
Apr 10, 2002 | 6.765 | 6.783 | 6.765 | 6.783 | 3,906 | +0.02(+0.26%) |
Apr 09, 2002 | 6.783 | 6.783 | 6.765 | 6.765 | 7,812 | -0.02(-0.26%) |
Apr 08, 2002 | 6.783 | 6.783 | 6.783 | 6.783 | 11,160 | +0.03(+0.40%) |
Apr 05, 2002 | 6.845 | 6.845 | 6.756 | 6.756 | 12,834 | -0.09(-1.31%) |
Apr 04, 2002 | 6.863 | 6.863 | 6.845 | 6.845 | 6,138 | -0.04(-0.52%) |
Apr 03, 2002 | 6.971 | 6.971 | 6.881 | 6.881 | 13,951 | -0.07(-1.03%) |
Apr 02, 2002 | 6.890 | 6.953 | 6.890 | 6.953 | 10,044 | +0.08(+1.17%) |
Apr 01, 2002 | 6.854 | 6.872 | 6.836 | 6.872 | 17,299 | +0.04(+0.66%) |
Mar 29, 2002 | 6.810 | 6.827 | 6.810 | 6.827 | 2,232 | +0.00(+0.00%) |
Mar 28, 2002 | 6.810 | 6.827 | 6.810 | 6.827 | 2,232 | +0.11(+1.60%) |
Mar 27, 2002 | 6.675 | 6.720 | 6.675 | 6.720 | 9,486 | +0.08(+1.21%) |
Mar 26, 2002 | 6.666 | 6.675 | 6.630 | 6.639 | 7,254 | -0.04(-0.67%) |
Mar 25, 2002 | 6.648 | 6.684 | 6.648 | 6.684 | 4,464 | +0.05(+0.81%) |
Mar 22, 2002 | 6.648 | 6.648 | 6.630 | 6.630 | 2,232 | +0.00(+0.00%) |
Mar 21, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 2,232 | +0.00(+0.00%) |
Mar 20, 2002 | 6.666 | 6.666 | 6.630 | 6.630 | 10,602 | -0.05(-0.80%) |
Mar 19, 2002 | 6.720 | 6.729 | 6.684 | 6.684 | 15,067 | +0.01(+0.13%) |
Mar 18, 2002 | 6.747 | 6.765 | 6.675 | 6.675 | 14,509 | -0.05(-0.80%) |
Mar 15, 2002 | 6.863 | 6.863 | 6.729 | 6.729 | 21,763 | -0.14(-2.09%) |
Mar 14, 2002 | 6.851 | 6.890 | 6.851 | 6.872 | 11,718 | +0.05(+0.79%) |
Mar 13, 2002 | 6.851 | 6.851 | 6.818 | 6.818 | 22,879 | -0.02(-0.26%) |
Mar 12, 2002 | 6.792 | 6.854 | 6.792 | 6.836 | 9,486 | +0.06(+0.90%) |
Mar 11, 2002 | 6.827 | 6.872 | 6.774 | 6.775 | 35,156 | -0.02(-0.24%) |
Mar 08, 2002 | 6.720 | 6.792 | 6.706 | 6.792 | 21,205 | +0.11(+1.61%) |
Mar 07, 2002 | 6.630 | 6.684 | 6.612 | 6.684 | 16,741 | +0.04(+0.54%) |
Mar 06, 2002 | 6.487 | 6.648 | 6.487 | 6.648 | 10,602 | +0.11(+1.64%) |
Mar 05, 2002 | 6.577 | 6.586 | 6.541 | 6.541 | 55,804 | -0.02(-0.27%) |
Mar 04, 2002 | 6.550 | 6.586 | 6.550 | 6.559 | 6,696 | -0.01(-0.14%) |