Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.840 | 6.840 | 6.616 | 6.621 | 56,101 | +0.00(+0.00%) |
May 28, 2002 | 6.665 | 6.693 | 6.539 | 6.621 | 100,872 | +0.02(+0.25%) |
May 27, 2002 | 6.610 | 6.627 | 6.528 | 6.605 | 120,242 | +0.00(+0.00%) |
May 24, 2002 | 6.610 | 6.627 | 6.528 | 6.605 | 120,242 | +0.05(+0.84%) |
May 23, 2002 | 6.430 | 6.561 | 6.419 | 6.550 | 369,865 | +0.05(+0.84%) |
May 22, 2002 | 6.627 | 6.671 | 6.430 | 6.496 | 722,736 | -0.13(-1.90%) |
May 21, 2002 | 6.742 | 6.742 | 6.600 | 6.621 | 761,842 | -0.01(-0.16%) |
May 20, 2002 | 6.731 | 6.731 | 6.621 | 6.632 | 910,409 | +0.00(+0.00%) |
May 17, 2002 | 6.676 | 6.676 | 6.572 | 6.632 | 1,146,692 | -0.03(-0.49%) |
May 16, 2002 | 6.457 | 6.742 | 6.457 | 6.665 | 963,404 | +0.24(+3.66%) |
May 15, 2002 | 6.277 | 6.512 | 6.277 | 6.430 | 782,674 | +0.06(+0.95%) |
May 14, 2002 | 6.293 | 6.463 | 6.293 | 6.370 | 558,635 | +0.10(+1.66%) |
May 13, 2002 | 6.348 | 6.457 | 6.244 | 6.266 | 1,261,270 | -0.14(-2.22%) |
May 10, 2002 | 6.315 | 6.457 | 6.315 | 6.408 | 1,153,636 | -0.08(-1.18%) |
May 09, 2002 | 6.786 | 6.786 | 6.348 | 6.485 | 155,511 | -0.35(-5.12%) |
May 08, 2002 | 6.682 | 6.840 | 6.676 | 6.835 | 129,014 | +0.22(+3.39%) |
May 07, 2002 | 6.835 | 6.835 | 6.539 | 6.610 | 939,465 | -0.01(-0.17%) |
May 06, 2002 | 6.578 | 6.649 | 6.567 | 6.621 | 94,677,504 | -0.14(-2.10%) |
May 03, 2002 | 6.890 | 6.895 | 6.567 | 6.764 | 18,511,544 | -0.10(-1.51%) |
May 02, 2002 | 7.087 | 7.114 | 6.802 | 6.868 | 2,476,124 | -0.28(-3.90%) |
May 01, 2002 | 7.251 | 7.251 | 7.059 | 7.147 | 1,055,505 | +0.01(+0.08%) |
Apr 30, 2002 | 7.098 | 7.273 | 7.098 | 7.141 | 1,771,297 | +0.05(+0.77%) |
Apr 29, 2002 | 7.087 | 7.174 | 7.087 | 7.087 | 1,387,543 | -0.03(-0.38%) |
Apr 26, 2002 | 7.305 | 7.305 | 7.037 | 7.114 | 2,794,092 | -0.13(-1.81%) |
Apr 25, 2002 | 7.169 | 7.251 | 7.169 | 7.245 | 3,238,332 | -0.09(-1.19%) |
Apr 24, 2002 | 7.388 | 7.388 | 7.256 | 7.333 | 944,764 | +0.03(+0.45%) |
Apr 23, 2002 | 7.289 | 7.355 | 7.185 | 7.300 | 1,955,681 | +0.04(+0.60%) |
Apr 22, 2002 | 7.393 | 7.393 | 7.114 | 7.256 | 1,462,649 | -0.13(-1.78%) |
Apr 19, 2002 | 7.579 | 7.579 | 7.360 | 7.388 | 122,983 | -0.08(-1.03%) |
Apr 18, 2002 | 7.459 | 7.464 | 7.377 | 7.464 | 1,650,140 | -0.04(-0.51%) |
Apr 17, 2002 | 7.606 | 7.606 | 7.492 | 7.502 | 1,649,775 | +0.01(+0.07%) |
Apr 16, 2002 | 7.404 | 7.546 | 7.404 | 7.497 | 3,038,049 | +0.05(+0.66%) |
Apr 15, 2002 | 7.579 | 7.579 | 7.333 | 7.448 | 3,897,292 | -0.08(-1.02%) |
Apr 12, 2002 | 7.541 | 7.546 | 7.333 | 7.524 | 562,655 | +0.14(+1.93%) |
Apr 11, 2002 | 7.492 | 7.568 | 7.300 | 7.382 | 223,308 | -0.11(-1.46%) |
Apr 10, 2002 | 7.431 | 7.502 | 7.316 | 7.492 | 754,350 | +0.11(+1.56%) |
Apr 09, 2002 | 7.360 | 7.409 | 7.278 | 7.377 | 550,412 | +0.09(+1.20%) |
Apr 08, 2002 | 7.415 | 7.420 | 7.267 | 7.289 | 1,378,041 | -0.04(-0.60%) |
Apr 05, 2002 | 7.426 | 7.492 | 7.333 | 7.333 | 880,623 | +0.00(+0.00%) |
Apr 04, 2002 | 7.196 | 7.355 | 7.196 | 7.333 | 1,850,971 | +0.17(+2.37%) |
Apr 03, 2002 | 7.338 | 7.338 | 7.163 | 7.163 | 1,001,414 | -0.19(-2.53%) |
Apr 02, 2002 | 7.579 | 7.579 | 7.349 | 7.349 | 858,329 | -0.20(-2.68%) |
Apr 01, 2002 | 7.141 | 7.552 | 7.114 | 7.552 | 2,973,725 | +0.31(+4.31%) |
Mar 29, 2002 | 7.305 | 7.333 | 7.218 | 7.240 | 1,399,056 | +0.00(+0.00%) |
Mar 28, 2002 | 7.305 | 7.333 | 7.218 | 7.240 | 1,399,056 | -0.14(-1.85%) |
Mar 27, 2002 | 7.119 | 7.377 | 7.092 | 7.377 | 461,418 | +0.26(+3.69%) |
Mar 26, 2002 | 6.994 | 7.174 | 6.994 | 7.114 | 1,309,148 | +0.21(+3.09%) |
Mar 25, 2002 | 7.087 | 7.098 | 6.868 | 6.901 | 183,653 | -0.11(-1.64%) |
Mar 22, 2002 | 7.141 | 7.174 | 7.010 | 7.015 | 427,976 | -0.21(-2.95%) |
Mar 21, 2002 | 7.295 | 7.295 | 7.202 | 7.229 | 1,419,340 | -0.05(-0.75%) |
Mar 20, 2002 | 7.481 | 7.481 | 7.223 | 7.284 | 2,272,004 | -0.16(-2.13%) |
Mar 19, 2002 | 7.492 | 7.497 | 7.388 | 7.442 | 899,262 | -0.10(-1.31%) |
Mar 18, 2002 | 7.743 | 7.743 | 7.475 | 7.541 | 1,248,295 | +0.05(+0.73%) |
Mar 15, 2002 | 7.415 | 7.519 | 7.360 | 7.486 | 431,266 | +0.04(+0.59%) |
Mar 14, 2002 | 7.442 | 7.459 | 7.382 | 7.442 | 588,787 | +0.05(+0.74%) |
Mar 13, 2002 | 7.497 | 7.497 | 7.371 | 7.388 | 541,092 | -0.03(-0.44%) |
Mar 12, 2002 | 7.114 | 7.420 | 7.114 | 7.420 | 1,803,276 | +0.32(+4.47%) |
Mar 11, 2002 | 7.223 | 7.223 | 7.037 | 7.103 | 444,423 | -0.07(-0.92%) |
Mar 08, 2002 | 7.185 | 7.223 | 7.092 | 7.169 | 21,069,902 | +0.07(+0.92%) |
Mar 07, 2002 | 7.202 | 7.218 | 6.983 | 7.103 | 1,870,159 | +0.02(+0.23%) |
Mar 06, 2002 | 7.196 | 7.196 | 7.010 | 7.087 | 1,881,123 | -0.30(-4.07%) |
Mar 05, 2002 | 7.798 | 7.798 | 7.284 | 7.388 | 381,378 | -0.27(-3.57%) |
Mar 04, 2002 | 7.612 | 7.661 | 7.388 | 7.661 | 1,641,551 | +0.03(+0.43%) |