Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.197 | 7.197 | 6.915 | 7.020 | 439,617 | -0.38(-5.12%) |
May 28, 2002 | 7.513 | 7.513 | 7.171 | 7.399 | 310,297 | -0.10(-1.33%) |
May 27, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 227,364 | +0.00(+0.00%) |
May 24, 2002 | 7.433 | 7.575 | 7.399 | 7.498 | 223,850 | +0.07(+0.92%) |
May 23, 2002 | 7.293 | 7.555 | 7.171 | 7.430 | 122,643 | +0.15(+1.99%) |
May 22, 2002 | 6.909 | 7.285 | 6.847 | 7.285 | 155,676 | +0.26(+3.66%) |
May 21, 2002 | 7.384 | 7.384 | 6.902 | 7.027 | 274,805 | -0.34(-4.65%) |
May 20, 2002 | 7.384 | 7.384 | 7.254 | 7.370 | 96,990 | -0.01(-0.19%) |
May 17, 2002 | 7.299 | 7.467 | 7.217 | 7.384 | 365,821 | +0.11(+1.56%) |
May 16, 2002 | 7.319 | 7.325 | 7.131 | 7.271 | 322,597 | -0.04(-0.58%) |
May 15, 2002 | 7.265 | 7.313 | 7.029 | 7.313 | 350,007 | +0.04(+0.59%) |
May 14, 2002 | 7.145 | 7.276 | 7.082 | 7.271 | 204,873 | +0.13(+1.75%) |
May 13, 2002 | 7.282 | 7.285 | 7.000 | 7.145 | 201,359 | -0.14(-1.91%) |
May 10, 2002 | 7.131 | 7.338 | 7.128 | 7.285 | 258,640 | -0.04(-0.51%) |
May 09, 2002 | 7.501 | 7.641 | 7.157 | 7.322 | 231,229 | -0.22(-2.91%) |
May 08, 2002 | 7.683 | 7.712 | 7.527 | 7.541 | 258,640 | -0.07(-0.93%) |
May 07, 2002 | 7.726 | 7.754 | 7.569 | 7.612 | 354,224 | -0.03(-0.41%) |
May 06, 2002 | 7.584 | 7.911 | 7.584 | 7.643 | 650,465 | +0.08(+1.05%) |
May 03, 2002 | 7.384 | 7.606 | 7.382 | 7.564 | 597,753 | +0.24(+3.22%) |
May 02, 2002 | 7.128 | 7.456 | 7.128 | 7.328 | 604,079 | +0.20(+2.79%) |
May 01, 2002 | 7.089 | 7.128 | 7.060 | 7.128 | 117,723 | +0.01(+0.20%) |
Apr 30, 2002 | 7.074 | 7.120 | 7.029 | 7.114 | 310,297 | +0.04(+0.60%) |
Apr 29, 2002 | 7.015 | 7.100 | 7.006 | 7.071 | 259,342 | +0.07(+0.98%) |
Apr 26, 2002 | 6.972 | 7.037 | 6.972 | 7.003 | 326,111 | -0.01(-0.08%) |
Apr 25, 2002 | 7.015 | 7.015 | 6.975 | 7.009 | 329,976 | +0.00(+0.04%) |
Apr 24, 2002 | 7.026 | 7.029 | 7.006 | 7.006 | 270,236 | -0.02(-0.28%) |
Apr 23, 2002 | 7.023 | 7.029 | 7.000 | 7.026 | 180,626 | -0.01(-0.20%) |
Apr 22, 2002 | 7.097 | 7.100 | 7.015 | 7.040 | 371,092 | -0.00(-0.04%) |
Apr 19, 2002 | 7.043 | 7.111 | 6.997 | 7.043 | 106,478 | +0.00(+0.00%) |
Apr 18, 2002 | 7.114 | 7.114 | 7.037 | 7.043 | 121,940 | +0.08(+1.18%) |
Apr 17, 2002 | 7.157 | 7.199 | 6.773 | 6.960 | 253,017 | -0.23(-3.24%) |
Apr 16, 2002 | 7.228 | 7.382 | 6.912 | 7.194 | 173,246 | -0.01(-0.08%) |
Apr 15, 2002 | 7.043 | 7.228 | 6.989 | 7.199 | 414,667 | +0.08(+1.16%) |
Apr 12, 2002 | 7.199 | 7.256 | 6.926 | 7.117 | 140,916 | +0.06(+0.85%) |
Apr 11, 2002 | 7.271 | 7.342 | 6.992 | 7.057 | 136,348 | -0.17(-2.32%) |
Apr 10, 2002 | 7.256 | 7.328 | 7.225 | 7.225 | 123,346 | -0.03(-0.47%) |
Apr 09, 2002 | 6.995 | 7.288 | 6.995 | 7.259 | 91,367 | +0.17(+2.45%) |
Apr 08, 2002 | 6.830 | 7.086 | 6.773 | 7.086 | 62,902 | +0.26(+3.75%) |
Apr 05, 2002 | 7.134 | 7.216 | 6.830 | 6.830 | 136,699 | -0.33(-4.65%) |
Apr 04, 2002 | 7.026 | 7.217 | 7.024 | 7.163 | 126,508 | +0.20(+2.82%) |
Apr 03, 2002 | 6.889 | 7.066 | 6.832 | 6.966 | 109,289 | +0.17(+2.51%) |
Apr 02, 2002 | 6.815 | 6.889 | 6.721 | 6.795 | 44,629 | -0.09(-1.24%) |
Apr 01, 2002 | 6.727 | 6.889 | 6.306 | 6.881 | 236,501 | +0.08(+1.21%) |
Mar 29, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 307,837 | +0.00(+0.00%) |
Mar 28, 2002 | 7.040 | 7.199 | 6.707 | 6.798 | 304,675 | -0.21(-3.04%) |
Mar 27, 2002 | 7.137 | 7.137 | 6.929 | 7.012 | 152,864 | -0.13(-1.75%) |
Mar 26, 2002 | 7.015 | 7.177 | 6.952 | 7.137 | 167,272 | +0.08(+1.09%) |
Mar 25, 2002 | 7.214 | 7.302 | 6.958 | 7.060 | 127,914 | -0.07(-1.00%) |
Mar 22, 2002 | 7.379 | 7.404 | 7.131 | 7.131 | 120,886 | -0.18(-2.49%) |
Mar 21, 2002 | 7.378 | 7.379 | 7.171 | 7.313 | 105,423 | -0.01(-0.19%) |
Mar 20, 2002 | 7.484 | 7.504 | 7.328 | 7.328 | 219,984 | -0.15(-2.02%) |
Mar 19, 2002 | 7.279 | 7.530 | 7.248 | 7.478 | 409,044 | +0.22(+3.02%) |
Mar 18, 2002 | 6.915 | 7.319 | 6.858 | 7.259 | 507,089 | +0.34(+4.98%) |
Mar 15, 2002 | 6.898 | 7.015 | 6.773 | 6.915 | 229,824 | -0.06(-0.82%) |
Mar 14, 2002 | 6.824 | 6.972 | 6.758 | 6.972 | 114,209 | +0.15(+2.13%) |
Mar 13, 2002 | 6.830 | 6.830 | 6.733 | 6.827 | 199,954 | +0.03(+0.42%) |
Mar 12, 2002 | 6.864 | 6.868 | 6.744 | 6.798 | 286,401 | -0.07(-0.95%) |
Mar 11, 2002 | 7.256 | 7.256 | 6.864 | 6.864 | 477,921 | -0.06(-0.86%) |
Mar 08, 2002 | 6.741 | 7.029 | 6.730 | 6.923 | 392,879 | +0.20(+3.01%) |
Mar 07, 2002 | 6.744 | 6.787 | 6.659 | 6.721 | 599,510 | +0.02(+0.30%) |
Mar 06, 2002 | 6.545 | 6.730 | 6.545 | 6.702 | 390,068 | +0.03(+0.43%) |
Mar 05, 2002 | 6.528 | 6.787 | 6.434 | 6.673 | 173,598 | +0.17(+2.54%) |
Mar 04, 2002 | 6.582 | 6.616 | 6.431 | 6.508 | 290,618 | -0.08(-1.17%) |