Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.549 | 6.736 | 6.441 | 6.498 | 93,042 | -0.26(-3.86%) |
May 28, 2002 | 6.532 | 6.759 | 6.498 | 6.759 | 103,968 | +0.23(+3.48%) |
May 27, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | +0.00(+0.00%) |
May 24, 2002 | 6.532 | 6.781 | 6.521 | 6.532 | 32,600 | -0.23(-3.36%) |
May 23, 2002 | 6.662 | 6.759 | 6.532 | 6.759 | 44,230 | +0.13(+1.97%) |
May 22, 2002 | 6.640 | 6.640 | 6.532 | 6.628 | 36,300 | +0.05(+0.69%) |
May 21, 2002 | 6.617 | 6.640 | 6.526 | 6.583 | 79,121 | -0.02(-0.27%) |
May 20, 2002 | 6.611 | 6.657 | 6.583 | 6.600 | 97,624 | -0.16(-2.42%) |
May 17, 2002 | 6.719 | 6.832 | 6.611 | 6.764 | 19,736 | -0.06(-0.92%) |
May 16, 2002 | 6.554 | 6.844 | 6.554 | 6.827 | 139,211 | +0.24(+3.70%) |
May 15, 2002 | 6.834 | 6.844 | 6.526 | 6.583 | 186,966 | -0.31(-4.45%) |
May 14, 2002 | 6.950 | 6.962 | 6.867 | 6.890 | 36,653 | -0.06(-0.89%) |
May 13, 2002 | 6.759 | 6.952 | 6.759 | 6.952 | 16,035 | +0.27(+3.98%) |
May 10, 2002 | 6.783 | 6.912 | 6.651 | 6.686 | 29,780 | -0.17(-2.48%) |
May 09, 2002 | 6.952 | 6.952 | 6.844 | 6.855 | 135,863 | -0.20(-2.82%) |
May 08, 2002 | 6.810 | 7.054 | 6.810 | 7.054 | 25,903 | +0.22(+3.15%) |
May 07, 2002 | 6.810 | 6.929 | 6.810 | 6.838 | 19,031 | +0.02(+0.25%) |
May 06, 2002 | 6.753 | 6.850 | 6.753 | 6.821 | 131,634 | +0.06(+0.92%) |
May 03, 2002 | 6.696 | 6.810 | 6.696 | 6.759 | 21,322 | +0.03(+0.51%) |
May 02, 2002 | 6.725 | 6.753 | 6.668 | 6.725 | 96,919 | -0.06(-0.84%) |
May 01, 2002 | 6.924 | 6.924 | 6.725 | 6.781 | 92,337 | -0.17(-2.45%) |
Apr 30, 2002 | 6.878 | 6.962 | 6.770 | 6.952 | 61,499 | +0.14(+2.08%) |
Apr 29, 2002 | 6.668 | 6.850 | 6.640 | 6.810 | 10,396 | +0.14(+2.13%) |
Apr 26, 2002 | 6.838 | 6.923 | 6.668 | 6.668 | 36,653 | -0.27(-3.84%) |
Apr 25, 2002 | 6.470 | 6.934 | 6.470 | 6.934 | 11,101 | +0.19(+2.77%) |
Apr 24, 2002 | 6.475 | 6.810 | 6.475 | 6.747 | 29,252 | +0.06(+0.85%) |
Apr 23, 2002 | 6.688 | 6.691 | 6.498 | 6.691 | 24,494 | +0.20(+3.15%) |
Apr 22, 2002 | 6.600 | 6.623 | 6.384 | 6.486 | 53,569 | -0.07(-1.13%) |
Apr 19, 2002 | 7.077 | 7.077 | 6.526 | 6.561 | 288,291 | -0.08(-1.19%) |
Apr 18, 2002 | 7.094 | 7.094 | 6.640 | 6.640 | 97,976 | -0.19(-2.83%) |
Apr 17, 2002 | 7.008 | 7.150 | 6.753 | 6.833 | 13,744 | -0.26(-3.67%) |
Apr 16, 2002 | 7.008 | 7.122 | 6.957 | 7.094 | 111,897 | +0.14(+2.03%) |
Apr 15, 2002 | 7.173 | 7.173 | 6.952 | 6.952 | 14,802 | -0.14(-1.99%) |
Apr 12, 2002 | 6.977 | 7.235 | 7.094 | 7.094 | 112,602 | +0.12(+1.67%) |
Apr 11, 2002 | 7.021 | 7.026 | 6.977 | 6.977 | 36,820 | -0.05(-0.68%) |
Apr 10, 2002 | 7.026 | 7.026 | 6.939 | 7.025 | 28,124 | -0.00(-0.01%) |
Apr 09, 2002 | 7.026 | 7.026 | 6.945 | 7.026 | 28,124 | +0.00(+0.00%) |
Apr 08, 2002 | 6.918 | 7.026 | 6.918 | 7.026 | 22,203 | +0.08(+1.09%) |
Apr 05, 2002 | 7.166 | 7.166 | 6.950 | 6.950 | 19,797 | -0.19(-2.72%) |
Apr 04, 2002 | 7.188 | 7.188 | 7.112 | 7.145 | 17,577 | +0.12(+1.69%) |
Apr 03, 2002 | 7.210 | 7.210 | 7.026 | 7.026 | 29,974 | -0.12(-1.74%) |
Apr 02, 2002 | 7.108 | 7.188 | 7.107 | 7.150 | 8,141 | -0.02(-0.30%) |
Apr 01, 2002 | 7.291 | 7.291 | 7.085 | 7.172 | 34,230 | -0.02(-0.23%) |
Mar 29, 2002 | 7.134 | 7.280 | 7.118 | 7.188 | 68,830 | +0.00(+0.00%) |
Mar 28, 2002 | 7.134 | 7.280 | 7.118 | 7.188 | 63,464 | +0.03(+0.38%) |
Mar 27, 2002 | 7.139 | 7.237 | 7.096 | 7.161 | 54,028 | +0.02(+0.23%) |
Mar 26, 2002 | 7.064 | 7.226 | 7.064 | 7.145 | 12,766 | +0.08(+1.07%) |
Mar 25, 2002 | 7.102 | 7.139 | 7.064 | 7.069 | 4,995 | -0.02(-0.30%) |
Mar 22, 2002 | 7.210 | 7.226 | 7.037 | 7.091 | 23,683 | -0.10(-1.35%) |
Mar 21, 2002 | 6.891 | 7.188 | 6.756 | 7.188 | 15,172 | +0.30(+4.31%) |
Mar 20, 2002 | 6.648 | 6.918 | 6.648 | 6.891 | 23,683 | +0.19(+2.82%) |
Mar 19, 2002 | 6.567 | 6.702 | 6.567 | 6.702 | 20,168 | +0.01(+0.16%) |
Mar 18, 2002 | 6.540 | 6.691 | 6.535 | 6.691 | 21,648 | +0.20(+3.08%) |
Mar 15, 2002 | 6.491 | 6.534 | 6.491 | 6.491 | 54,398 | -0.05(-0.74%) |
Mar 14, 2002 | 6.595 | 6.696 | 6.486 | 6.540 | 71,975 | -0.05(-0.82%) |
Mar 13, 2002 | 6.696 | 6.702 | 6.486 | 6.594 | 61,244 | -0.03(-0.41%) |
Mar 12, 2002 | 6.615 | 6.734 | 6.594 | 6.621 | 22,203 | +0.11(+1.66%) |
Mar 11, 2002 | 6.523 | 6.523 | 6.431 | 6.513 | 470,525 | -0.02(-0.25%) |
Mar 08, 2002 | 6.486 | 6.540 | 6.404 | 6.529 | 285,868 | +0.10(+1.51%) |
Mar 07, 2002 | 6.469 | 6.540 | 6.431 | 6.431 | 22,388 | -0.05(-0.83%) |
Mar 06, 2002 | 6.480 | 6.723 | 6.442 | 6.486 | 62,909 | +0.05(+0.76%) |
Mar 05, 2002 | 6.486 | 6.783 | 6.394 | 6.437 | 40,891 | +0.01(+0.08%) |
Mar 04, 2002 | 6.486 | 6.637 | 6.431 | 6.431 | 18,132 | -0.05(-0.83%) |
Mar 01, 2002 | 6.494 | 6.637 | 6.486 | 6.486 | 18,872 | +0.00(+0.00%) |
Feb 28, 2002 | 6.496 | 6.540 | 6.486 | 6.486 | 10,546 | +0.00(+0.00%) |
Feb 27, 2002 | 6.637 | 6.637 | 6.486 | 6.486 | 6,105 | -0.03(-0.50%) |
Feb 26, 2002 | 6.491 | 6.621 | 6.437 | 6.518 | 26,088 | +0.03(+0.50%) |
Feb 25, 2002 | 6.453 | 6.491 | 6.442 | 6.486 | 9,436 | +0.00(+0.00%) |
Feb 22, 2002 | 6.377 | 6.486 | 6.350 | 6.486 | 9,806 | +0.14(+2.13%) |
Feb 21, 2002 | 6.621 | 6.713 | 6.350 | 6.350 | 24,793 | -0.27(-4.08%) |
Feb 20, 2002 | 6.486 | 6.621 | 6.404 | 6.621 | 26,644 | +0.22(+3.38%) |
Feb 19, 2002 | 6.431 | 6.621 | 6.404 | 6.404 | 15,912 | -0.08(-1.25%) |
Feb 18, 2002 | 6.431 | 6.675 | 6.431 | 6.486 | 30,344 | +0.00(+0.00%) |
Feb 15, 2002 | 6.431 | 6.675 | 6.431 | 6.486 | 30,344 | +0.05(+0.84%) |
Feb 14, 2002 | 6.567 | 6.621 | 6.410 | 6.431 | 39,595 | -0.11(-1.65%) |
Feb 13, 2002 | 6.567 | 6.567 | 6.296 | 6.540 | 20,168 | -0.05(-0.82%) |
Feb 12, 2002 | 6.756 | 6.756 | 6.458 | 6.594 | 20,723 | -0.16(-2.32%) |
Feb 11, 2002 | 6.486 | 6.750 | 6.486 | 6.750 | 9,991 | +0.26(+4.08%) |
Feb 08, 2002 | 6.242 | 6.486 | 6.242 | 6.486 | 12,581 | +0.11(+1.69%) |
Feb 07, 2002 | 6.480 | 6.486 | 6.161 | 6.377 | 20,168 | +0.03(+0.43%) |
Feb 06, 2002 | 6.426 | 6.431 | 6.161 | 6.350 | 40,151 | -0.08(-1.18%) |
Feb 05, 2002 | 6.545 | 6.545 | 6.080 | 6.426 | 33,490 | +0.21(+3.30%) |
Feb 04, 2002 | 6.445 | 6.528 | 5.945 | 6.221 | 23,683 | -0.24(-3.68%) |
Feb 01, 2002 | 6.588 | 6.588 | 6.458 | 6.458 | 32,934 | +0.02(+0.34%) |
Jan 31, 2002 | 6.513 | 6.567 | 6.437 | 6.437 | 21,278 | +0.01(+0.08%) |
Jan 30, 2002 | 6.486 | 6.594 | 6.377 | 6.431 | 48,847 | +0.03(+0.42%) |
Jan 29, 2002 | 6.458 | 6.540 | 6.372 | 6.404 | 44,776 | -0.16(-2.47%) |
Jan 28, 2002 | 6.669 | 6.675 | 6.486 | 6.567 | 85,852 | -0.14(-2.02%) |
Jan 25, 2002 | 7.107 | 7.187 | 6.350 | 6.702 | 185,767 | -0.41(-5.70%) |
Jan 24, 2002 | 7.431 | 7.518 | 7.075 | 7.107 | 127,854 | -0.19(-2.59%) |
Jan 23, 2002 | 7.215 | 7.296 | 7.215 | 7.296 | 28,309 | +0.03(+0.37%) |
Jan 22, 2002 | 7.215 | 7.270 | 7.215 | 7.269 | 24,608 | +0.05(+0.75%) |
Jan 21, 2002 | 7.269 | 7.296 | 7.215 | 7.215 | 45,331 | +0.00(+0.00%) |
Jan 18, 2002 | 7.269 | 7.296 | 7.215 | 7.215 | 45,331 | -0.22(-2.91%) |
Jan 17, 2002 | 7.375 | 7.431 | 7.269 | 7.431 | 10,176 | +0.16(+2.15%) |
Jan 16, 2002 | 7.188 | 7.453 | 7.188 | 7.275 | 17,762 | +0.01(+0.07%) |
Jan 15, 2002 | 7.275 | 7.377 | 7.269 | 7.269 | 8,881 | -0.11(-1.54%) |
Jan 14, 2002 | 7.377 | 7.415 | 7.269 | 7.383 | 14,802 | +0.11(+1.56%) |
Jan 11, 2002 | 7.277 | 7.329 | 7.269 | 7.269 | 24,423 | +0.00(+0.00%) |
Jan 10, 2002 | 7.269 | 7.375 | 7.269 | 7.269 | 15,172 | +0.22(+3.07%) |