Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.497 | 6.718 | 6.497 | 6.634 | 273,364 | -0.26(-3.80%) |
May 28, 2002 | 6.969 | 6.973 | 6.877 | 6.895 | 4,329,353 | -0.10(-1.37%) |
May 27, 2002 | 6.969 | 7.021 | 6.969 | 6.991 | 394,046 | +0.00(+0.00%) |
May 24, 2002 | 6.969 | 7.021 | 6.969 | 6.991 | 394,046 | +0.03(+0.42%) |
May 23, 2002 | 6.892 | 6.995 | 6.892 | 6.962 | 600,967 | +0.07(+1.02%) |
May 22, 2002 | 6.847 | 6.932 | 6.847 | 6.892 | 221,566 | -0.10(-1.42%) |
May 21, 2002 | 6.973 | 7.043 | 6.954 | 6.991 | 269,567 | -0.01(-0.21%) |
May 20, 2002 | 7.087 | 7.091 | 7.006 | 7.006 | 206,108 | -0.17(-2.41%) |
May 17, 2002 | 7.168 | 7.242 | 7.157 | 7.179 | 64,273 | +0.02(+0.31%) |
May 16, 2002 | 7.065 | 7.190 | 7.061 | 7.157 | 948,639 | +0.08(+1.20%) |
May 15, 2002 | 6.991 | 7.072 | 6.954 | 7.072 | 38,238 | +0.02(+0.31%) |
May 14, 2002 | 6.951 | 7.050 | 6.951 | 7.050 | 200,141 | +0.14(+1.97%) |
May 13, 2002 | 6.954 | 6.995 | 6.892 | 6.914 | 880,298 | -0.06(-0.79%) |
May 10, 2002 | 7.050 | 7.080 | 6.969 | 6.969 | 32,000 | -0.11(-1.61%) |
May 09, 2002 | 7.135 | 7.187 | 7.065 | 7.083 | 575,204 | -0.02(-0.31%) |
May 08, 2002 | 7.083 | 7.168 | 7.061 | 7.106 | 359,875 | +0.04(+0.63%) |
May 07, 2002 | 7.061 | 7.083 | 7.050 | 7.061 | 62,103 | +0.00(+0.00%) |
May 06, 2002 | 7.109 | 7.109 | 7.061 | 7.061 | 358,519 | -0.08(-1.08%) |
May 03, 2002 | 7.061 | 7.139 | 6.954 | 7.139 | 228,617 | +0.04(+0.52%) |
May 02, 2002 | 7.054 | 7.154 | 7.054 | 7.102 | 43,391 | +0.05(+0.68%) |
May 01, 2002 | 7.024 | 7.058 | 6.988 | 7.054 | 108,206 | +0.01(+0.16%) |
Apr 30, 2002 | 7.024 | 7.080 | 7.010 | 7.043 | 96,002 | -0.01(-0.10%) |
Apr 29, 2002 | 7.050 | 7.113 | 7.043 | 7.050 | 174,649 | -0.09(-1.29%) |
Apr 26, 2002 | 7.135 | 7.168 | 7.120 | 7.142 | 219,667 | +0.02(+0.31%) |
Apr 25, 2002 | 7.065 | 7.128 | 7.032 | 7.120 | 278,788 | -0.00(-0.05%) |
Apr 24, 2002 | 7.050 | 7.146 | 7.032 | 7.124 | 22,509 | +0.04(+0.63%) |
Apr 23, 2002 | 7.120 | 7.135 | 7.072 | 7.080 | 137,495 | -0.04(-0.57%) |
Apr 22, 2002 | 7.183 | 7.190 | 7.117 | 7.120 | 298,314 | -0.14(-1.88%) |
Apr 19, 2002 | 7.242 | 7.283 | 7.216 | 7.257 | 66,171 | -0.04(-0.61%) |
Apr 18, 2002 | 7.286 | 7.371 | 7.268 | 7.301 | 33,085 | -0.01(-0.10%) |
Apr 17, 2002 | 7.290 | 7.375 | 7.283 | 7.308 | 99,528 | -0.02(-0.25%) |
Apr 16, 2002 | 7.176 | 7.327 | 7.176 | 7.327 | 84,070 | +0.15(+2.11%) |
Apr 15, 2002 | 7.209 | 7.220 | 7.124 | 7.176 | 225,905 | -0.06(-0.77%) |
Apr 12, 2002 | 7.338 | 7.338 | 7.231 | 7.231 | 146,987 | -0.07(-0.91%) |
Apr 11, 2002 | 7.338 | 7.426 | 7.279 | 7.297 | 151,326 | -0.04(-0.50%) |
Apr 10, 2002 | 7.154 | 7.334 | 7.154 | 7.334 | 199,056 | +0.18(+2.53%) |
Apr 09, 2002 | 7.172 | 7.198 | 7.113 | 7.154 | 505,235 | +0.01(+0.10%) |
Apr 08, 2002 | 7.165 | 7.165 | 7.135 | 7.146 | 106,308 | -0.04(-0.62%) |
Apr 05, 2002 | 7.161 | 7.246 | 7.142 | 7.190 | 226,990 | +0.02(+0.26%) |
Apr 04, 2002 | 7.106 | 7.179 | 7.106 | 7.172 | 517,982 | +0.04(+0.62%) |
Apr 03, 2002 | 7.198 | 7.227 | 7.124 | 7.128 | 291,263 | -0.07(-0.92%) |
Apr 02, 2002 | 7.253 | 7.272 | 7.190 | 7.194 | 144,818 | -0.08(-1.17%) |
Apr 01, 2002 | 7.272 | 7.294 | 7.227 | 7.279 | 446,657 | +0.01(+0.20%) |
Mar 29, 2002 | 7.213 | 7.279 | 7.213 | 7.264 | 348,485 | +0.00(+0.00%) |
Mar 28, 2002 | 7.213 | 7.279 | 7.213 | 7.264 | 348,485 | -0.03(-0.35%) |
Mar 27, 2002 | 7.209 | 7.290 | 7.194 | 7.290 | 145,902 | +0.04(+0.61%) |
Mar 26, 2002 | 7.213 | 7.264 | 7.213 | 7.246 | 244,075 | +0.01(+0.20%) |
Mar 25, 2002 | 7.305 | 7.305 | 7.213 | 7.231 | 141,292 | -0.07(-0.91%) |
Mar 22, 2002 | 7.283 | 7.297 | 7.246 | 7.297 | 122,037 | -0.00(-0.05%) |
Mar 21, 2002 | 7.331 | 7.331 | 7.260 | 7.301 | 221,023 | +0.01(+0.20%) |
Mar 20, 2002 | 7.235 | 7.319 | 7.235 | 7.286 | 559,474 | -0.01(-0.20%) |
Mar 19, 2002 | 7.201 | 7.356 | 7.201 | 7.301 | 221,023 | +0.10(+1.43%) |
Mar 18, 2002 | 7.139 | 7.201 | 7.124 | 7.198 | 471,878 | +0.06(+0.88%) |
Mar 15, 2002 | 7.098 | 7.135 | 7.061 | 7.135 | 247,872 | +0.06(+0.78%) |
Mar 14, 2002 | 7.102 | 7.157 | 7.072 | 7.080 | 113,630 | -0.06(-0.83%) |
Mar 13, 2002 | 7.106 | 7.165 | 7.106 | 7.139 | 498,727 | +0.00(+0.05%) |
Mar 12, 2002 | 7.028 | 7.135 | 7.002 | 7.135 | 903,892 | +0.06(+0.83%) |
Mar 11, 2002 | 7.043 | 7.087 | 7.032 | 7.076 | 268,754 | -0.01(-0.10%) |
Mar 08, 2002 | 7.006 | 7.098 | 6.995 | 7.083 | 878,671 | +0.09(+1.27%) |
Mar 07, 2002 | 7.036 | 7.047 | 6.954 | 6.995 | 1,141,187 | -0.04(-0.58%) |
Mar 06, 2002 | 6.943 | 7.061 | 6.932 | 7.036 | 4,284,877 | +0.34(+5.12%) |
Mar 05, 2002 | 6.497 | 6.722 | 6.497 | 6.693 | 159,462 | +0.14(+2.14%) |
Mar 04, 2002 | 6.490 | 6.567 | 6.420 | 6.552 | 91,392 | +0.13(+2.07%) |