Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.641 | 7.789 | 7.578 | 7.641 | 305,972 | -0.23(-2.91%) |
May 28, 2002 | 7.949 | 8.013 | 7.802 | 7.870 | 733,392 | -0.08(-0.96%) |
May 27, 2002 | 7.896 | 7.977 | 7.797 | 7.947 | 696,748 | +0.00(+0.00%) |
May 24, 2002 | 7.896 | 7.977 | 7.797 | 7.947 | 694,131 | +0.01(+0.10%) |
May 23, 2002 | 7.937 | 7.960 | 7.820 | 7.939 | 666,387 | +0.00(+0.03%) |
May 22, 2002 | 7.921 | 7.995 | 7.865 | 7.937 | 627,911 | +0.04(+0.48%) |
May 21, 2002 | 7.998 | 8.087 | 7.870 | 7.898 | 1,058,995 | -0.04(-0.48%) |
May 20, 2002 | 7.960 | 7.960 | 7.883 | 7.937 | 338,951 | -0.05(-0.57%) |
May 17, 2002 | 7.934 | 8.011 | 7.896 | 7.982 | 1,019,472 | +0.07(+0.87%) |
May 16, 2002 | 7.934 | 7.990 | 7.794 | 7.914 | 2,669,736 | -0.07(-0.93%) |
May 15, 2002 | 7.896 | 8.237 | 7.870 | 7.988 | 1,068,418 | -0.01(-0.13%) |
May 14, 2002 | 7.832 | 8.118 | 7.832 | 7.998 | 615,348 | +0.43(+5.69%) |
May 13, 2002 | 7.157 | 7.616 | 7.043 | 7.567 | 887,556 | +0.54(+7.65%) |
May 10, 2002 | 7.361 | 7.386 | 7.027 | 7.030 | 372,977 | -0.29(-4.00%) |
May 09, 2002 | 7.516 | 7.519 | 7.323 | 7.323 | 485,263 | -0.22(-2.87%) |
May 08, 2002 | 7.259 | 7.578 | 7.234 | 7.539 | 1,184,368 | +0.66(+9.67%) |
May 07, 2002 | 7.004 | 7.004 | 6.813 | 6.875 | 791,498 | +0.06(+0.90%) |
May 06, 2002 | 7.157 | 7.157 | 6.788 | 6.813 | 1,231,219 | -0.34(-4.74%) |
May 03, 2002 | 7.272 | 7.272 | 7.030 | 7.152 | 990,943 | -0.06(-0.78%) |
May 02, 2002 | 7.539 | 7.616 | 7.068 | 7.208 | 948,803 | -0.31(-4.07%) |
May 01, 2002 | 7.705 | 7.705 | 7.336 | 7.514 | 1,291,681 | -0.23(-2.96%) |
Apr 30, 2002 | 7.336 | 7.743 | 7.336 | 7.743 | 681,306 | +0.37(+5.05%) |
Apr 29, 2002 | 7.412 | 7.606 | 7.297 | 7.371 | 417,735 | -0.06(-0.75%) |
Apr 26, 2002 | 7.769 | 7.893 | 7.422 | 7.427 | 508,296 | -0.34(-4.39%) |
Apr 25, 2002 | 7.654 | 7.837 | 7.570 | 7.769 | 626,602 | +0.11(+1.50%) |
Apr 24, 2002 | 7.654 | 7.832 | 7.544 | 7.654 | 743,076 | +0.03(+0.43%) |
Apr 23, 2002 | 7.730 | 7.814 | 7.621 | 7.621 | 529,759 | -0.07(-0.89%) |
Apr 22, 2002 | 7.692 | 7.730 | 7.567 | 7.690 | 321,938 | -0.12(-1.50%) |
Apr 19, 2002 | 7.820 | 7.881 | 7.692 | 7.807 | 439,983 | +0.03(+0.36%) |
Apr 18, 2002 | 7.845 | 7.893 | 7.684 | 7.779 | 1,398,209 | -0.06(-0.81%) |
Apr 17, 2002 | 7.641 | 7.883 | 7.555 | 7.842 | 11,647,380 | +0.53(+7.28%) |
Apr 16, 2002 | 7.234 | 7.468 | 7.211 | 7.310 | 790,189 | +0.12(+1.66%) |
Apr 15, 2002 | 7.323 | 7.476 | 7.132 | 7.190 | 756,425 | -0.13(-1.77%) |
Apr 12, 2002 | 7.129 | 7.333 | 7.058 | 7.320 | 828,141 | +0.19(+2.68%) |
Apr 11, 2002 | 7.157 | 7.180 | 6.941 | 7.129 | 1,421,242 | -0.03(-0.36%) |
Apr 10, 2002 | 7.004 | 7.178 | 6.946 | 7.155 | 6,799,452 | +0.21(+3.08%) |
Apr 09, 2002 | 7.343 | 7.386 | 6.941 | 6.941 | 1,315,761 | -0.26(-3.61%) |
Apr 08, 2002 | 7.068 | 7.221 | 7.004 | 7.201 | 1,339,056 | -0.08(-1.08%) |
Apr 05, 2002 | 7.501 | 7.570 | 7.203 | 7.280 | 1,117,363 | -0.16(-2.12%) |
Apr 04, 2002 | 7.290 | 7.504 | 7.290 | 7.437 | 1,366,800 | +0.21(+2.93%) |
Apr 03, 2002 | 7.539 | 7.578 | 7.226 | 7.226 | 11,987,641 | -0.29(-3.83%) |
Apr 02, 2002 | 7.641 | 7.947 | 7.496 | 7.514 | 1,910,693 | +0.15(+2.01%) |
Apr 01, 2002 | 7.132 | 7.486 | 7.043 | 7.366 | 462,492 | +0.23(+3.29%) |
Mar 29, 2002 | 7.170 | 7.366 | 7.081 | 7.132 | 894,100 | +0.00(+0.00%) |
Mar 28, 2002 | 7.170 | 7.366 | 7.081 | 7.132 | 894,100 | -0.04(-0.53%) |
Mar 27, 2002 | 7.641 | 7.720 | 7.167 | 7.170 | 993,560 | -0.77(-9.72%) |
Mar 26, 2002 | 7.845 | 8.061 | 7.845 | 7.942 | 312,254 | +0.10(+1.23%) |
Mar 25, 2002 | 7.832 | 7.988 | 7.832 | 7.845 | 472,700 | -0.05(-0.65%) |
Mar 22, 2002 | 7.868 | 8.023 | 7.769 | 7.896 | 463,016 | +0.03(+0.36%) |
Mar 21, 2002 | 7.692 | 7.909 | 7.641 | 7.868 | 390,514 | +0.19(+2.52%) |
Mar 20, 2002 | 7.603 | 7.832 | 7.603 | 7.674 | 255,980 | +0.07(+0.94%) |
Mar 19, 2002 | 7.539 | 7.603 | 7.506 | 7.603 | 332,670 | -0.11(-1.49%) |
Mar 18, 2002 | 7.590 | 7.761 | 7.590 | 7.718 | 416,426 | +0.15(+2.02%) |
Mar 15, 2002 | 7.386 | 7.598 | 7.386 | 7.565 | 391,561 | -0.04(-0.50%) |
Mar 14, 2002 | 7.883 | 7.921 | 7.590 | 7.603 | 369,575 | -0.30(-3.83%) |
Mar 13, 2002 | 7.985 | 7.988 | 7.886 | 7.906 | 699,366 | -0.10(-1.30%) |
Mar 12, 2002 | 7.896 | 8.207 | 7.743 | 8.011 | 907,448 | -0.02(-0.25%) |
Mar 11, 2002 | 7.947 | 8.046 | 7.848 | 8.031 | 400,983 | +0.07(+0.90%) |
Mar 08, 2002 | 7.718 | 8.112 | 7.718 | 7.960 | 500,444 | +0.33(+4.34%) |
Mar 07, 2002 | 7.702 | 7.776 | 7.463 | 7.628 | 537,349 | -0.01(-0.13%) |
Mar 06, 2002 | 7.794 | 7.794 | 7.501 | 7.639 | 1,282,782 | -0.24(-3.10%) |
Mar 05, 2002 | 7.896 | 8.087 | 7.832 | 7.883 | 882,583 | +0.02(+0.26%) |
Mar 04, 2002 | 7.272 | 7.896 | 7.269 | 7.863 | 625,294 | +0.71(+9.98%) |
Mar 01, 2002 | 6.750 | 7.175 | 6.729 | 7.150 | 203,632 | +0.43(+6.33%) |
Feb 28, 2002 | 7.195 | 7.221 | 6.635 | 6.724 | 393,655 | -0.43(-6.05%) |
Feb 27, 2002 | 7.043 | 7.246 | 7.043 | 7.157 | 601,999 | +0.15(+2.11%) |
Feb 26, 2002 | 7.081 | 7.119 | 6.824 | 7.010 | 204,418 | -0.02(-0.29%) |
Feb 25, 2002 | 6.847 | 7.104 | 6.775 | 7.030 | 362,508 | +0.18(+2.68%) |
Feb 22, 2002 | 6.546 | 6.847 | 6.498 | 6.847 | 559,859 | +0.35(+5.33%) |
Feb 21, 2002 | 6.915 | 6.928 | 6.475 | 6.500 | 274,040 | -0.38(-5.48%) |
Feb 20, 2002 | 6.752 | 6.954 | 6.653 | 6.877 | 440,768 | +0.13(+1.89%) |
Feb 19, 2002 | 7.004 | 7.004 | 6.714 | 6.750 | 439,197 | -0.25(-3.64%) |
Feb 18, 2002 | 7.119 | 7.122 | 6.877 | 7.004 | 628,696 | +0.00(+0.00%) |
Feb 15, 2002 | 7.119 | 7.122 | 6.877 | 7.004 | 628,696 | -0.11(-1.61%) |
Feb 14, 2002 | 7.488 | 7.611 | 7.076 | 7.119 | 624,770 | -0.33(-4.44%) |
Feb 13, 2002 | 7.259 | 7.514 | 7.259 | 7.450 | 546,249 | +0.19(+2.63%) |
Feb 12, 2002 | 7.437 | 7.483 | 7.221 | 7.259 | 558,550 | -0.22(-2.90%) |
Feb 11, 2002 | 7.145 | 7.539 | 7.134 | 7.476 | 856,409 | +0.38(+5.39%) |
Feb 08, 2002 | 7.157 | 7.195 | 7.094 | 7.094 | 1,016,070 | -0.10(-1.42%) |
Feb 07, 2002 | 7.221 | 7.318 | 7.071 | 7.195 | 894,885 | -0.01(-0.18%) |
Feb 06, 2002 | 6.813 | 7.384 | 6.813 | 7.208 | 1,363,921 | +0.59(+8.89%) |
Feb 05, 2002 | 6.100 | 6.622 | 6.011 | 6.620 | 870,805 | +0.46(+7.40%) |
Feb 04, 2002 | 6.266 | 6.271 | 6.024 | 6.164 | 392,608 | -0.14(-2.22%) |
Feb 01, 2002 | 6.419 | 6.485 | 6.256 | 6.304 | 583,154 | -0.16(-2.44%) |
Jan 31, 2002 | 6.100 | 6.462 | 6.075 | 6.462 | 386,326 | +0.42(+6.91%) |
Jan 30, 2002 | 5.907 | 6.047 | 5.718 | 6.044 | 336,072 | +0.12(+2.06%) |
Jan 29, 2002 | 6.100 | 6.131 | 5.858 | 5.922 | 416,164 | -0.22(-3.57%) |
Jan 28, 2002 | 6.113 | 6.212 | 5.986 | 6.141 | 162,278 | +0.08(+1.39%) |
Jan 25, 2002 | 6.011 | 6.062 | 5.782 | 6.057 | 400,198 | +0.01(+0.17%) |
Jan 24, 2002 | 6.177 | 6.419 | 6.014 | 6.047 | 402,554 | -0.12(-1.94%) |
Jan 23, 2002 | 5.935 | 6.212 | 5.807 | 6.166 | 438,150 | +0.25(+4.31%) |
Jan 22, 2002 | 6.215 | 6.240 | 5.891 | 5.912 | 292,885 | -0.28(-4.49%) |
Jan 21, 2002 | 6.090 | 6.365 | 6.062 | 6.189 | 1,068,941 | +0.00(+0.00%) |
Jan 18, 2002 | 6.090 | 6.365 | 6.062 | 6.189 | 1,068,679 | +0.04(+0.58%) |
Jan 17, 2002 | 6.113 | 6.177 | 6.031 | 6.154 | 367,743 | +0.09(+1.51%) |
Jan 16, 2002 | 6.062 | 6.253 | 5.909 | 6.062 | 1,539,548 | -0.06(-1.04%) |
Jan 15, 2002 | 5.907 | 6.144 | 5.861 | 6.126 | 698,581 | +0.22(+3.75%) |
Jan 14, 2002 | 5.667 | 5.914 | 5.667 | 5.904 | 721,090 | +0.17(+3.02%) |
Jan 11, 2002 | 6.062 | 6.067 | 5.705 | 5.731 | 786,263 | -0.20(-3.43%) |
Jan 10, 2002 | 5.922 | 5.986 | 5.871 | 5.935 | 571,376 | +1.11(+22.89%) |