Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.011 | 7.128 | 6.976 | 7.102 | 313,317 | +0.14(+2.00%) |
May 28, 2002 | 6.923 | 6.997 | 6.910 | 6.963 | 5,963,588 | +0.01(+0.19%) |
May 27, 2002 | 6.932 | 6.967 | 6.736 | 6.950 | 288,087 | +0.00(+0.00%) |
May 24, 2002 | 6.932 | 6.967 | 6.736 | 6.950 | 288,087 | +0.02(+0.25%) |
May 23, 2002 | 6.758 | 6.932 | 6.627 | 6.932 | 188,770 | +0.18(+2.71%) |
May 22, 2002 | 6.710 | 6.758 | 6.649 | 6.749 | 137,621 | +0.04(+0.65%) |
May 21, 2002 | 6.649 | 6.736 | 6.627 | 6.705 | 1,311,760 | +0.05(+0.79%) |
May 20, 2002 | 6.758 | 6.779 | 6.540 | 6.653 | 320,886 | -0.15(-2.18%) |
May 17, 2002 | 6.727 | 6.867 | 6.649 | 6.801 | 223,863 | +0.08(+1.17%) |
May 16, 2002 | 6.867 | 6.954 | 6.723 | 6.723 | 268,132 | -0.14(-2.10%) |
May 15, 2002 | 6.801 | 6.880 | 6.740 | 6.867 | 148,401 | +0.08(+1.16%) |
May 14, 2002 | 6.910 | 6.910 | 6.679 | 6.788 | 219,505 | -0.12(-1.77%) |
May 13, 2002 | 6.897 | 6.910 | 6.788 | 6.910 | 187,623 | +0.01(+0.13%) |
May 10, 2002 | 6.745 | 6.923 | 6.718 | 6.902 | 366,301 | +0.22(+3.33%) |
May 09, 2002 | 6.762 | 6.801 | 6.675 | 6.679 | 157,347 | -0.17(-2.48%) |
May 08, 2002 | 6.928 | 6.928 | 6.758 | 6.849 | 172,485 | -0.05(-0.70%) |
May 07, 2002 | 6.928 | 6.932 | 6.827 | 6.897 | 72,709 | -0.03(-0.44%) |
May 06, 2002 | 6.923 | 6.941 | 6.854 | 6.928 | 127,987 | +0.02(+0.32%) |
May 03, 2002 | 6.880 | 6.923 | 6.858 | 6.906 | 550,485 | +0.06(+0.89%) |
May 02, 2002 | 6.923 | 6.928 | 6.845 | 6.845 | 1,032,159 | -0.07(-1.01%) |
May 01, 2002 | 6.888 | 6.923 | 6.867 | 6.915 | 156,888 | +0.00(+0.06%) |
Apr 30, 2002 | 6.888 | 6.915 | 6.758 | 6.910 | 1,450,298 | +0.03(+0.51%) |
Apr 29, 2002 | 6.845 | 6.923 | 6.832 | 6.875 | 126,611 | +0.01(+0.13%) |
Apr 26, 2002 | 6.758 | 6.888 | 6.758 | 6.867 | 138,997 | -0.06(-0.82%) |
Apr 25, 2002 | 6.923 | 6.932 | 6.897 | 6.923 | 135,098 | -0.00(-0.06%) |
Apr 24, 2002 | 6.932 | 6.954 | 6.888 | 6.928 | 169,044 | -0.00(-0.06%) |
Apr 23, 2002 | 6.897 | 6.971 | 6.897 | 6.932 | 156,888 | +0.04(+0.63%) |
Apr 22, 2002 | 6.923 | 6.928 | 6.888 | 6.888 | 99,775 | -0.04(-0.63%) |
Apr 19, 2002 | 6.932 | 6.971 | 6.902 | 6.932 | 166,751 | +0.00(+0.06%) |
Apr 18, 2002 | 6.945 | 6.976 | 6.910 | 6.928 | 177,072 | +0.03(+0.38%) |
Apr 17, 2002 | 6.976 | 6.993 | 6.902 | 6.902 | 327,538 | -0.07(-1.06%) |
Apr 16, 2002 | 6.976 | 6.997 | 6.932 | 6.976 | 334,419 | +0.00(+0.00%) |
Apr 15, 2002 | 6.976 | 6.976 | 6.902 | 6.976 | 144,961 | +0.00(+0.00%) |
Apr 12, 2002 | 6.976 | 6.997 | 6.919 | 6.976 | 273,407 | +0.07(+0.95%) |
Apr 11, 2002 | 6.989 | 7.041 | 6.897 | 6.910 | 175,696 | -0.10(-1.43%) |
Apr 10, 2002 | 6.958 | 7.019 | 6.954 | 7.011 | 222,029 | +0.05(+0.75%) |
Apr 09, 2002 | 7.050 | 7.050 | 6.893 | 6.958 | 167,439 | -0.04(-0.56%) |
Apr 08, 2002 | 7.080 | 7.080 | 6.871 | 6.997 | 203,679 | -0.08(-1.17%) |
Apr 05, 2002 | 7.150 | 7.150 | 6.932 | 7.080 | 122,712 | +0.00(+0.00%) |
Apr 04, 2002 | 6.932 | 7.085 | 6.897 | 7.080 | 89,224 | +0.19(+2.78%) |
Apr 03, 2002 | 6.932 | 7.063 | 6.875 | 6.888 | 175,925 | +0.00(+0.00%) |
Apr 02, 2002 | 7.011 | 7.011 | 6.888 | 6.888 | 163,769 | -0.11(-1.56%) |
Apr 01, 2002 | 6.932 | 7.024 | 6.880 | 6.997 | 158,723 | +0.03(+0.44%) |
Mar 29, 2002 | 6.971 | 6.971 | 6.871 | 6.967 | 123,629 | +0.00(+0.00%) |
Mar 28, 2002 | 6.971 | 6.971 | 6.871 | 6.967 | 123,629 | -0.00(-0.06%) |
Mar 27, 2002 | 6.941 | 6.971 | 6.871 | 6.971 | 103,445 | +0.02(+0.25%) |
Mar 26, 2002 | 6.784 | 6.971 | 6.784 | 6.954 | 133,263 | +0.06(+0.89%) |
Mar 25, 2002 | 6.845 | 6.976 | 6.779 | 6.893 | 172,485 | +0.00(+0.06%) |
Mar 22, 2002 | 6.862 | 6.928 | 6.788 | 6.888 | 147,025 | +0.03(+0.38%) |
Mar 21, 2002 | 6.797 | 6.862 | 6.723 | 6.862 | 132,804 | +0.15(+2.27%) |
Mar 20, 2002 | 6.692 | 6.810 | 6.662 | 6.710 | 116,748 | +0.02(+0.33%) |
Mar 19, 2002 | 6.797 | 6.797 | 6.561 | 6.688 | 163,081 | -0.11(-1.67%) |
Mar 18, 2002 | 6.692 | 6.801 | 6.670 | 6.801 | 155,741 | +0.11(+1.69%) |
Mar 15, 2002 | 6.670 | 6.762 | 6.670 | 6.688 | 143,355 | -0.17(-2.48%) |
Mar 14, 2002 | 6.736 | 6.862 | 6.675 | 6.858 | 90,830 | +0.19(+2.81%) |
Mar 13, 2002 | 6.684 | 6.762 | 6.605 | 6.670 | 154,594 | -0.01(-0.13%) |
Mar 12, 2002 | 6.727 | 6.753 | 6.662 | 6.679 | 138,538 | -0.00(-0.07%) |
Mar 11, 2002 | 6.736 | 6.736 | 6.657 | 6.684 | 104,362 | +0.02(+0.26%) |
Mar 08, 2002 | 6.732 | 6.732 | 6.614 | 6.666 | 1,582,644 | -0.03(-0.39%) |
Mar 07, 2002 | 6.736 | 6.749 | 6.649 | 6.692 | 127,299 | +0.00(+0.00%) |
Mar 06, 2002 | 6.736 | 6.736 | 6.636 | 6.692 | 121,336 | +0.04(+0.66%) |
Mar 05, 2002 | 6.749 | 6.758 | 6.649 | 6.649 | 170,650 | -0.04(-0.65%) |
Mar 04, 2002 | 6.692 | 6.692 | 6.583 | 6.692 | 125,235 | +0.00(+0.00%) |
Mar 01, 2002 | 6.732 | 6.736 | 6.566 | 6.692 | 241,066 | +0.00(+0.07%) |
Feb 28, 2002 | 6.644 | 6.692 | 6.553 | 6.688 | 161,016 | +0.07(+1.05%) |
Feb 27, 2002 | 6.518 | 6.649 | 6.457 | 6.618 | 155,053 | +0.01(+0.20%) |
Feb 26, 2002 | 6.548 | 6.649 | 6.548 | 6.605 | 116,060 | +0.00(+0.07%) |
Feb 25, 2002 | 6.627 | 6.627 | 6.505 | 6.601 | 132,345 | -0.03(-0.39%) |
Feb 22, 2002 | 6.452 | 6.627 | 6.448 | 6.627 | 100,463 | +0.13(+2.01%) |
Feb 21, 2002 | 6.583 | 6.583 | 6.431 | 6.496 | 152,988 | -0.07(-1.00%) |
Feb 20, 2002 | 6.535 | 6.561 | 6.409 | 6.561 | 193,128 | +0.07(+1.01%) |
Feb 19, 2002 | 6.531 | 6.531 | 6.387 | 6.496 | 93,811 | +0.07(+1.02%) |
Feb 18, 2002 | 6.540 | 6.588 | 6.322 | 6.431 | 166,063 | +0.00(+0.00%) |
Feb 15, 2002 | 6.540 | 6.588 | 6.322 | 6.431 | 166,063 | -0.10(-1.54%) |
Feb 14, 2002 | 6.540 | 6.540 | 6.474 | 6.531 | 92,664 | -0.00(-0.07%) |
Feb 13, 2002 | 6.540 | 6.540 | 6.479 | 6.535 | 83,031 | +0.00(+0.00%) |
Feb 12, 2002 | 6.500 | 6.535 | 6.457 | 6.535 | 109,638 | +0.00(+0.00%) |
Feb 11, 2002 | 6.535 | 6.535 | 6.452 | 6.535 | 111,473 | +0.00(+0.07%) |
Feb 08, 2002 | 6.374 | 6.531 | 6.365 | 6.531 | 91,288 | +0.15(+2.32%) |
Feb 07, 2002 | 6.531 | 6.535 | 6.383 | 6.383 | 111,014 | -0.13(-2.01%) |
Feb 06, 2002 | 6.500 | 6.531 | 6.409 | 6.514 | 95,646 | -0.02(-0.27%) |
Feb 05, 2002 | 6.387 | 6.531 | 6.343 | 6.531 | 98,628 | +0.19(+2.96%) |
Feb 04, 2002 | 6.409 | 6.444 | 6.343 | 6.343 | 72,939 | -0.04(-0.61%) |
Feb 01, 2002 | 6.431 | 6.431 | 6.282 | 6.383 | 86,930 | -0.00(-0.07%) |
Jan 31, 2002 | 6.452 | 6.452 | 6.239 | 6.387 | 994,313 | +0.00(+0.00%) |
Jan 30, 2002 | 6.300 | 6.431 | 6.278 | 6.387 | 159,870 | +0.00(+0.00%) |
Jan 29, 2002 | 6.391 | 6.422 | 6.234 | 6.387 | 169,044 | -0.10(-1.61%) |
Jan 28, 2002 | 6.500 | 6.535 | 6.466 | 6.492 | 226,845 | +0.03(+0.54%) |
Jan 25, 2002 | 6.496 | 6.518 | 6.435 | 6.457 | 191,522 | +0.00(+0.07%) |
Jan 24, 2002 | 6.509 | 6.535 | 6.365 | 6.452 | 160,787 | +0.03(+0.54%) |
Jan 23, 2002 | 6.378 | 6.422 | 6.282 | 6.418 | 183,036 | +0.20(+3.30%) |
Jan 22, 2002 | 6.409 | 6.518 | 6.213 | 6.213 | 203,908 | -0.24(-3.72%) |
Jan 21, 2002 | 6.452 | 6.518 | 6.365 | 6.452 | 260,104 | +0.00(+0.00%) |
Jan 18, 2002 | 6.452 | 6.518 | 6.365 | 6.452 | 260,104 | -0.04(-0.67%) |
Jan 17, 2002 | 6.540 | 6.544 | 6.195 | 6.496 | 435,341 | -0.05(-0.73%) |
Jan 16, 2002 | 6.583 | 6.666 | 6.544 | 6.544 | 225,928 | -0.12(-1.77%) |
Jan 15, 2002 | 6.723 | 6.727 | 6.570 | 6.662 | 324,786 | -0.03(-0.46%) |
Jan 14, 2002 | 6.605 | 6.692 | 6.605 | 6.692 | 211,248 | +0.05(+0.79%) |
Jan 11, 2002 | 6.623 | 6.736 | 6.592 | 6.640 | 115,143 | -0.00(-0.07%) |
Jan 10, 2002 | 6.548 | 6.753 | 6.548 | 6.644 | 128,675 | -0.11(-1.68%) |