Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.822 | 6.963 | 6.811 | 6.892 | 449,474 | +0.09(+1.30%) |
May 28, 2002 | 6.924 | 6.999 | 6.804 | 6.804 | 237,492 | -0.12(-1.74%) |
May 27, 2002 | 6.921 | 6.995 | 6.917 | 6.924 | 195,953 | +0.00(+0.00%) |
May 24, 2002 | 6.921 | 6.995 | 6.917 | 6.924 | 195,953 | -0.02(-0.26%) |
May 23, 2002 | 6.910 | 6.988 | 6.839 | 6.942 | 216,723 | +0.03(+0.46%) |
May 22, 2002 | 7.017 | 7.017 | 6.822 | 6.910 | 295,962 | -0.09(-1.32%) |
May 21, 2002 | 7.172 | 7.172 | 6.999 | 7.002 | 160,284 | -0.05(-0.76%) |
May 20, 2002 | 7.090 | 7.186 | 7.039 | 7.056 | 123,035 | -0.09(-1.31%) |
May 17, 2002 | 7.166 | 7.206 | 7.104 | 7.150 | 232,808 | +0.03(+0.48%) |
May 16, 2002 | 7.110 | 7.172 | 7.090 | 7.116 | 153,794 | -0.05(-0.63%) |
May 15, 2002 | 7.163 | 7.201 | 7.062 | 7.161 | 178,909 | +0.03(+0.36%) |
May 14, 2002 | 7.031 | 7.167 | 6.982 | 7.136 | 195,558 | +0.15(+2.15%) |
May 13, 2002 | 7.102 | 7.130 | 6.960 | 6.985 | 143,353 | -0.10(-1.44%) |
May 10, 2002 | 7.141 | 7.144 | 7.056 | 7.087 | 284,449 | +0.03(+0.44%) |
May 09, 2002 | 7.101 | 7.144 | 6.988 | 7.056 | 160,566 | -0.01(-0.08%) |
May 08, 2002 | 7.127 | 7.187 | 7.017 | 7.062 | 170,161 | -0.07(-0.91%) |
May 07, 2002 | 7.187 | 7.187 | 7.124 | 7.127 | 181,166 | +0.00(+0.04%) |
May 06, 2002 | 7.204 | 7.212 | 7.124 | 7.124 | 142,506 | -0.07(-0.91%) |
May 03, 2002 | 7.144 | 7.221 | 7.144 | 7.189 | 163,106 | +0.02(+0.28%) |
May 02, 2002 | 7.155 | 7.209 | 7.113 | 7.170 | 243,531 | +0.06(+0.88%) |
May 01, 2002 | 7.002 | 7.158 | 6.991 | 7.107 | 240,991 | +0.11(+1.58%) |
Apr 30, 2002 | 7.025 | 7.087 | 6.946 | 6.997 | 866,045 | -0.06(-0.88%) |
Apr 29, 2002 | 7.059 | 7.102 | 7.008 | 7.059 | 152,665 | +0.05(+0.65%) |
Apr 26, 2002 | 7.099 | 7.116 | 7.005 | 7.014 | 110,619 | -0.05(-0.68%) |
Apr 25, 2002 | 7.034 | 7.116 | 6.985 | 7.062 | 164,517 | -0.02(-0.32%) |
Apr 24, 2002 | 6.974 | 7.130 | 6.965 | 7.085 | 220,673 | +0.09(+1.30%) |
Apr 23, 2002 | 7.062 | 7.087 | 6.900 | 6.994 | 250,021 | -0.04(-0.56%) |
Apr 22, 2002 | 7.087 | 7.127 | 6.974 | 7.034 | 309,281 | -0.06(-0.84%) |
Apr 19, 2002 | 7.113 | 7.127 | 7.025 | 7.093 | 215,029 | +0.03(+0.36%) |
Apr 18, 2002 | 7.073 | 7.144 | 7.005 | 7.068 | 173,830 | +0.01(+0.08%) |
Apr 17, 2002 | 7.087 | 7.087 | 7.014 | 7.062 | 335,525 | -0.03(-0.36%) |
Apr 16, 2002 | 7.144 | 7.155 | 7.017 | 7.087 | 457,996 | -0.05(-0.71%) |
Apr 15, 2002 | 7.087 | 7.155 | 6.997 | 7.138 | 464,205 | +0.06(+0.80%) |
Apr 12, 2002 | 7.093 | 7.107 | 6.968 | 7.082 | 326,495 | +0.02(+0.32%) |
Apr 11, 2002 | 6.988 | 7.144 | 6.988 | 7.059 | 141,660 | -0.03(-0.40%) |
Apr 10, 2002 | 7.028 | 7.102 | 6.988 | 7.087 | 239,580 | +0.09(+1.26%) |
Apr 09, 2002 | 6.929 | 7.031 | 6.875 | 7.000 | 282,755 | +0.08(+1.11%) |
Apr 08, 2002 | 6.974 | 6.974 | 6.846 | 6.923 | 520,643 | -0.01(-0.08%) |
Apr 05, 2002 | 6.903 | 6.985 | 6.903 | 6.929 | 287,553 | -0.00(-0.04%) |
Apr 04, 2002 | 6.991 | 7.011 | 6.903 | 6.931 | 141,095 | -0.06(-0.81%) |
Apr 03, 2002 | 7.099 | 7.099 | 6.940 | 6.988 | 134,605 | -0.06(-0.84%) |
Apr 02, 2002 | 7.087 | 7.087 | 7.002 | 7.048 | 149,843 | -0.03(-0.36%) |
Apr 01, 2002 | 7.062 | 7.170 | 7.002 | 7.073 | 198,662 | -0.03(-0.36%) |
Mar 29, 2002 | 7.155 | 7.172 | 7.076 | 7.099 | 193,019 | +0.00(+0.00%) |
Mar 28, 2002 | 7.155 | 7.172 | 7.076 | 7.099 | 193,019 | -0.05(-0.67%) |
Mar 27, 2002 | 7.099 | 7.172 | 7.059 | 7.147 | 400,994 | +0.05(+0.64%) |
Mar 26, 2002 | 7.082 | 7.102 | 7.022 | 7.102 | 291,503 | +0.05(+0.72%) |
Mar 25, 2002 | 7.079 | 7.099 | 7.034 | 7.051 | 354,714 | -0.06(-0.88%) |
Mar 22, 2002 | 7.038 | 7.136 | 6.965 | 7.113 | 713,098 | +0.13(+1.91%) |
Mar 21, 2002 | 7.045 | 7.045 | 6.960 | 6.980 | 308,435 | -0.04(-0.57%) |
Mar 20, 2002 | 7.099 | 7.127 | 7.019 | 7.019 | 853,629 | -0.07(-0.96%) |
Mar 19, 2002 | 6.880 | 7.113 | 6.875 | 7.087 | 663,432 | +0.11(+1.63%) |
Mar 18, 2002 | 6.861 | 7.014 | 6.804 | 6.974 | 316,618 | +0.12(+1.77%) |
Mar 15, 2002 | 6.750 | 6.912 | 6.750 | 6.852 | 155,487 | +0.03(+0.37%) |
Mar 14, 2002 | 6.770 | 6.832 | 6.747 | 6.827 | 149,279 | +0.06(+0.88%) |
Mar 13, 2002 | 6.634 | 6.792 | 6.634 | 6.767 | 119,084 | -0.03(-0.45%) |
Mar 12, 2002 | 6.784 | 6.801 | 6.574 | 6.798 | 281,627 | -0.01(-0.09%) |
Mar 11, 2002 | 6.917 | 6.917 | 6.761 | 6.804 | 196,969 | -0.01(-0.17%) |
Mar 08, 2002 | 6.903 | 6.997 | 6.762 | 6.815 | 266,953 | -0.05(-0.78%) |
Mar 07, 2002 | 6.781 | 6.912 | 6.696 | 6.869 | 603,043 | +0.07(+1.00%) |
Mar 06, 2002 | 6.770 | 6.801 | 6.725 | 6.801 | 287,271 | +0.03(+0.42%) |
Mar 05, 2002 | 6.778 | 6.801 | 6.685 | 6.773 | 156,051 | -0.01(-0.08%) |
Mar 04, 2002 | 6.648 | 6.778 | 6.580 | 6.778 | 258,205 | +0.14(+2.05%) |
Mar 01, 2002 | 6.628 | 6.645 | 6.554 | 6.642 | 252,279 | +0.04(+0.56%) |
Feb 28, 2002 | 6.642 | 6.645 | 6.574 | 6.605 | 244,660 | -0.03(-0.43%) |
Feb 27, 2002 | 6.520 | 6.634 | 6.489 | 6.634 | 267,799 | +0.09(+1.34%) |
Feb 26, 2002 | 6.503 | 6.600 | 6.467 | 6.546 | 112,030 | +0.03(+0.39%) |
Feb 25, 2002 | 6.469 | 6.549 | 6.469 | 6.520 | 148,997 | +0.00(+0.04%) |
Feb 22, 2002 | 6.452 | 6.535 | 6.421 | 6.518 | 145,893 | +0.06(+0.92%) |
Feb 21, 2002 | 6.472 | 6.549 | 6.450 | 6.458 | 347,660 | -0.04(-0.61%) |
Feb 20, 2002 | 6.444 | 6.503 | 6.441 | 6.498 | 75,909 | +0.03(+0.39%) |
Feb 19, 2002 | 6.452 | 6.512 | 6.421 | 6.472 | 280,780 | -0.06(-0.95%) |
Feb 18, 2002 | 6.489 | 6.571 | 6.407 | 6.535 | 462,511 | +0.00(+0.00%) |
Feb 15, 2002 | 6.489 | 6.571 | 6.407 | 6.535 | 462,511 | +0.06(+0.92%) |
Feb 14, 2002 | 6.427 | 6.492 | 6.427 | 6.475 | 87,197 | -0.02(-0.26%) |
Feb 13, 2002 | 6.428 | 6.492 | 6.421 | 6.492 | 171,008 | +0.07(+1.06%) |
Feb 12, 2002 | 6.492 | 6.492 | 6.421 | 6.424 | 190,479 | -0.04(-0.66%) |
Feb 11, 2002 | 6.407 | 6.492 | 6.398 | 6.467 | 114,287 | +0.03(+0.40%) |
Feb 08, 2002 | 6.379 | 6.450 | 6.379 | 6.441 | 122,188 | +0.06(+0.98%) |
Feb 07, 2002 | 6.393 | 6.430 | 6.379 | 6.379 | 253,125 | -0.01(-0.23%) |
Feb 06, 2002 | 6.450 | 6.450 | 6.379 | 6.393 | 269,775 | -0.04(-0.61%) |
Feb 05, 2002 | 6.421 | 6.450 | 6.384 | 6.433 | 211,079 | -0.01(-0.13%) |
Feb 04, 2002 | 6.421 | 6.484 | 6.421 | 6.441 | 512,742 | -0.03(-0.44%) |
Feb 01, 2002 | 6.492 | 6.492 | 6.381 | 6.469 | 263,284 | -0.03(-0.39%) |
Jan 31, 2002 | 6.393 | 6.509 | 6.381 | 6.495 | 365,438 | +0.10(+1.55%) |
Jan 30, 2002 | 6.396 | 6.396 | 6.364 | 6.396 | 373,903 | +0.00(+0.00%) |
Jan 29, 2002 | 6.464 | 6.478 | 6.381 | 6.396 | 458,279 | -0.08(-1.23%) |
Jan 28, 2002 | 6.447 | 6.475 | 6.401 | 6.475 | 175,805 | +0.03(+0.53%) |
Jan 25, 2002 | 6.435 | 6.450 | 6.418 | 6.441 | 135,734 | -0.01(-0.13%) |
Jan 24, 2002 | 6.481 | 6.481 | 6.421 | 6.450 | 359,512 | -0.00(-0.04%) |
Jan 23, 2002 | 6.421 | 6.464 | 6.418 | 6.452 | 318,594 | +0.01(+0.22%) |
Jan 22, 2002 | 6.381 | 6.464 | 6.379 | 6.438 | 325,931 | +0.02(+0.35%) |
Jan 21, 2002 | 6.379 | 6.455 | 6.359 | 6.415 | 121,060 | +0.00(+0.00%) |
Jan 18, 2002 | 6.379 | 6.455 | 6.359 | 6.415 | 121,060 | +0.04(+0.58%) |
Jan 17, 2002 | 6.325 | 6.379 | 6.316 | 6.379 | 165,928 | +0.06(+0.99%) |
Jan 16, 2002 | 6.325 | 6.421 | 6.265 | 6.316 | 198,945 | +0.01(+0.23%) |
Jan 15, 2002 | 6.223 | 6.345 | 6.192 | 6.302 | 255,947 | +0.15(+2.44%) |
Jan 14, 2002 | 6.180 | 6.231 | 6.146 | 6.152 | 443,887 | -0.01(-0.18%) |
Jan 11, 2002 | 6.189 | 6.214 | 6.138 | 6.163 | 142,224 | +0.02(+0.28%) |
Jan 10, 2002 | 6.223 | 6.223 | 6.141 | 6.146 | 209,668 | -0.04(-0.69%) |