Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.219 | 7.220 | 7.214 | 7.214 | 2,910 | -0.20(-2.70%) |
May 28, 2002 | 7.414 | 7.414 | 7.414 | 7.414 | 242 | -0.02(-0.25%) |
May 27, 2002 | 7.462 | 7.462 | 7.425 | 7.433 | 2,425 | +0.00(+0.00%) |
May 24, 2002 | 7.462 | 7.462 | 7.425 | 7.433 | 2,425 | +0.03(+0.39%) |
May 23, 2002 | 7.407 | 7.407 | 7.404 | 7.404 | 1,212 | +0.00(+0.00%) |
May 22, 2002 | 7.404 | 7.404 | 7.404 | 7.404 | 0 | +0.00(+0.00%) |
May 21, 2002 | 7.627 | 7.627 | 7.404 | 7.404 | 970 | -0.33(-4.21%) |
May 20, 2002 | 7.627 | 7.730 | 7.322 | 7.730 | 8,247 | +0.31(+4.17%) |
May 17, 2002 | 7.425 | 7.425 | 7.425 | 7.421 | 3,881 | +0.10(+1.35%) |
May 16, 2002 | 7.440 | 7.627 | 7.322 | 7.322 | 8,247 | -0.12(-1.59%) |
May 15, 2002 | 7.235 | 7.440 | 7.111 | 7.440 | 3,638 | +0.06(+0.82%) |
May 14, 2002 | 7.379 | 7.379 | 7.379 | 7.379 | 242 | -0.02(-0.28%) |
May 13, 2002 | 7.359 | 7.359 | 7.359 | 7.400 | 6,306 | -0.02(-0.28%) |
May 10, 2002 | 7.421 | 7.421 | 7.421 | 7.421 | 4,366 | -0.06(-0.80%) |
May 09, 2002 | 7.421 | 7.480 | 7.416 | 7.480 | 5,579 | +0.22(+3.09%) |
May 08, 2002 | 7.482 | 7.482 | 7.214 | 7.256 | 6,306 | +0.04(+0.57%) |
May 07, 2002 | 7.338 | 7.338 | 7.214 | 7.214 | 12,371 | +0.21(+2.94%) |
May 06, 2002 | 7.297 | 7.421 | 7.008 | 7.008 | 970 | +0.00(+0.00%) |
May 03, 2002 | 6.967 | 7.008 | 6.967 | 7.008 | 1,940 | -0.21(-2.86%) |
May 02, 2002 | 7.012 | 7.214 | 7.008 | 7.214 | 1,697 | +0.16(+2.34%) |
May 01, 2002 | 7.297 | 7.297 | 7.049 | 7.049 | 8,004 | -0.25(-3.39%) |
Apr 30, 2002 | 7.099 | 7.297 | 7.008 | 7.297 | 4,608 | +0.29(+4.12%) |
Apr 29, 2002 | 6.720 | 7.111 | 6.720 | 7.008 | 12,128 | +0.37(+5.59%) |
Apr 26, 2002 | 6.670 | 6.670 | 6.637 | 6.637 | 8,004 | -0.29(-4.17%) |
Apr 25, 2002 | 6.926 | 6.926 | 6.926 | 6.926 | 242 | +0.00(+0.00%) |
Apr 24, 2002 | 6.740 | 6.926 | 6.637 | 6.926 | 6,549 | +0.12(+1.82%) |
Apr 23, 2002 | 6.637 | 6.802 | 6.555 | 6.802 | 1,940 | +0.25(+3.77%) |
Apr 22, 2002 | 6.963 | 6.963 | 6.555 | 6.555 | 727 | -0.35(-5.07%) |
Apr 19, 2002 | 6.905 | 6.905 | 6.905 | 6.905 | 242 | +0.21(+3.08%) |
Apr 18, 2002 | 6.699 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 6.699 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 6.472 | 6.699 | 6.390 | 6.699 | 25,469 | +0.49(+7.97%) |
Apr 15, 2002 | 6.487 | 6.487 | 6.204 | 6.204 | 4,123 | +0.00(+0.00%) |
Apr 12, 2002 | 6.207 | 6.207 | 6.204 | 6.204 | 970 | +0.00(+0.00%) |
Apr 11, 2002 | 6.204 | 6.204 | 6.204 | 6.204 | 242 | +0.02(+0.33%) |
Apr 10, 2002 | 6.187 | 6.187 | 6.184 | 6.184 | 485 | +0.04(+0.67%) |
Apr 09, 2002 | 6.511 | 6.511 | 6.143 | 6.143 | 3,638 | +0.16(+2.76%) |
Apr 08, 2002 | 5.978 | 5.978 | 5.978 | 5.978 | 4,366 | -0.04(-0.69%) |
Apr 05, 2002 | 6.349 | 6.390 | 5.978 | 6.019 | 9,945 | +0.02(+0.34%) |
Apr 04, 2002 | 5.978 | 6.011 | 5.978 | 5.998 | 4,123 | +0.02(+0.41%) |
Apr 03, 2002 | 6.159 | 6.159 | 5.974 | 5.974 | 5,579 | -0.19(-3.14%) |
Apr 02, 2002 | 6.167 | 6.167 | 6.167 | 6.167 | 727 | +0.11(+1.77%) |
Apr 01, 2002 | 5.941 | 6.060 | 5.941 | 6.060 | 2,668 | +0.12(+2.08%) |
Mar 29, 2002 | 6.336 | 6.336 | 5.936 | 5.936 | 10,673 | +0.00(+0.00%) |
Mar 28, 2002 | 6.336 | 6.336 | 5.936 | 5.936 | 10,673 | -0.25(-4.00%) |
Mar 27, 2002 | 6.287 | 6.287 | 6.184 | 6.184 | 1,940 | -0.04(-0.66%) |
Mar 26, 2002 | 6.225 | 6.324 | 6.184 | 6.225 | 3,638 | -0.06(-0.98%) |
Mar 25, 2002 | 6.287 | 6.287 | 6.184 | 6.287 | 2,183 | -0.13(-2.04%) |
Mar 22, 2002 | 6.417 | 6.417 | 6.417 | 6.417 | 727 | -0.12(-1.79%) |
Mar 21, 2002 | 6.260 | 6.534 | 6.254 | 6.534 | 1,455 | +0.23(+3.59%) |
Mar 20, 2002 | 6.361 | 6.549 | 6.307 | 6.307 | 1,455 | -0.24(-3.71%) |
Mar 19, 2002 | 6.390 | 6.551 | 6.359 | 6.551 | 1,697 | +0.18(+2.85%) |
Mar 18, 2002 | 6.369 | 6.369 | 6.369 | 6.369 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 6.369 | 6.369 | 6.369 | 6.369 | 3,395 | -0.14(-2.22%) |
Mar 14, 2002 | 6.514 | 6.514 | 6.514 | 6.514 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 6.514 | 6.514 | 6.514 | 6.514 | 2,425 | +0.00(+0.00%) |
Mar 12, 2002 | 6.410 | 6.514 | 6.410 | 6.514 | 485 | +0.19(+2.93%) |
Mar 11, 2002 | 6.091 | 6.410 | 6.019 | 6.328 | 13,826 | +0.25(+4.07%) |
Mar 08, 2002 | 6.082 | 6.142 | 6.081 | 6.081 | 3,638 | -0.10(-1.67%) |
Mar 07, 2002 | 6.184 | 6.188 | 6.001 | 6.184 | 7,519 | -0.01(-0.20%) |
Mar 06, 2002 | 6.937 | 6.937 | 5.854 | 6.196 | 7,519 | -0.28(-4.27%) |
Mar 05, 2002 | 6.596 | 6.596 | 6.472 | 6.472 | 3,881 | -0.14(-2.05%) |
Mar 04, 2002 | 6.596 | 6.608 | 6.596 | 6.608 | 2,183 | -0.40(-5.72%) |