Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.217 | 7.217 | 6.934 | 7.040 | 438,403 | -0.38(-5.12%) |
May 28, 2002 | 7.533 | 7.533 | 7.191 | 7.419 | 309,440 | -0.10(-1.33%) |
May 27, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 226,736 | +0.00(+0.00%) |
May 24, 2002 | 7.453 | 7.596 | 7.419 | 7.519 | 223,231 | +0.07(+0.92%) |
May 23, 2002 | 7.314 | 7.576 | 7.191 | 7.451 | 122,304 | +0.15(+1.99%) |
May 22, 2002 | 6.928 | 7.305 | 6.866 | 7.305 | 155,246 | +0.26(+3.66%) |
May 21, 2002 | 7.405 | 7.405 | 6.921 | 7.047 | 274,046 | -0.34(-4.65%) |
May 20, 2002 | 7.405 | 7.405 | 7.274 | 7.391 | 96,722 | -0.01(-0.19%) |
May 17, 2002 | 7.319 | 7.487 | 7.237 | 7.405 | 364,810 | +0.11(+1.56%) |
May 16, 2002 | 7.339 | 7.345 | 7.151 | 7.291 | 321,706 | -0.04(-0.58%) |
May 15, 2002 | 7.285 | 7.334 | 7.048 | 7.334 | 349,040 | +0.04(+0.59%) |
May 14, 2002 | 7.165 | 7.296 | 7.101 | 7.291 | 204,308 | +0.13(+1.75%) |
May 13, 2002 | 7.302 | 7.305 | 7.020 | 7.165 | 200,803 | -0.14(-1.91%) |
May 10, 2002 | 7.151 | 7.359 | 7.148 | 7.305 | 257,925 | -0.04(-0.51%) |
May 09, 2002 | 7.522 | 7.662 | 7.177 | 7.342 | 230,591 | -0.22(-2.91%) |
May 08, 2002 | 7.705 | 7.733 | 7.548 | 7.562 | 257,925 | -0.07(-0.93%) |
May 07, 2002 | 7.747 | 7.776 | 7.590 | 7.633 | 353,246 | -0.03(-0.41%) |
May 06, 2002 | 7.605 | 7.933 | 7.605 | 7.665 | 648,669 | +0.08(+1.05%) |
May 03, 2002 | 7.405 | 7.628 | 7.402 | 7.585 | 596,102 | +0.24(+3.22%) |
May 02, 2002 | 7.148 | 7.476 | 7.148 | 7.348 | 602,410 | +0.20(+2.79%) |
May 01, 2002 | 7.108 | 7.148 | 7.080 | 7.148 | 117,398 | +0.01(+0.20%) |
Apr 30, 2002 | 7.094 | 7.139 | 7.048 | 7.134 | 309,440 | +0.04(+0.60%) |
Apr 29, 2002 | 7.034 | 7.120 | 7.025 | 7.091 | 258,626 | +0.07(+0.98%) |
Apr 26, 2002 | 6.991 | 7.057 | 6.991 | 7.023 | 325,210 | -0.01(-0.08%) |
Apr 25, 2002 | 7.034 | 7.034 | 6.994 | 7.028 | 329,065 | +0.00(+0.04%) |
Apr 24, 2002 | 7.045 | 7.048 | 7.025 | 7.025 | 269,490 | -0.02(-0.28%) |
Apr 23, 2002 | 7.043 | 7.048 | 7.020 | 7.045 | 180,127 | -0.01(-0.20%) |
Apr 22, 2002 | 7.117 | 7.120 | 7.034 | 7.060 | 370,067 | -0.00(-0.04%) |
Apr 19, 2002 | 7.062 | 7.131 | 7.017 | 7.062 | 106,184 | +0.00(+0.00%) |
Apr 18, 2002 | 7.134 | 7.134 | 7.057 | 7.062 | 121,603 | +0.08(+1.18%) |
Apr 17, 2002 | 7.177 | 7.219 | 6.791 | 6.980 | 252,318 | -0.23(-3.24%) |
Apr 16, 2002 | 7.248 | 7.402 | 6.931 | 7.214 | 172,768 | -0.01(-0.08%) |
Apr 15, 2002 | 7.062 | 7.248 | 7.008 | 7.219 | 413,522 | +0.08(+1.16%) |
Apr 12, 2002 | 7.219 | 7.277 | 6.946 | 7.137 | 140,527 | +0.06(+0.85%) |
Apr 11, 2002 | 7.291 | 7.362 | 7.011 | 7.077 | 135,971 | -0.17(-2.32%) |
Apr 10, 2002 | 7.277 | 7.348 | 7.245 | 7.245 | 123,005 | -0.03(-0.47%) |
Apr 09, 2002 | 7.014 | 7.308 | 7.014 | 7.279 | 91,115 | +0.17(+2.45%) |
Apr 08, 2002 | 6.848 | 7.105 | 6.791 | 7.105 | 62,729 | +0.26(+3.75%) |
Apr 05, 2002 | 7.154 | 7.236 | 6.848 | 6.848 | 136,322 | -0.33(-4.65%) |
Apr 04, 2002 | 7.045 | 7.237 | 7.044 | 7.182 | 126,159 | +0.20(+2.82%) |
Apr 03, 2002 | 6.908 | 7.085 | 6.851 | 6.985 | 108,987 | +0.17(+2.51%) |
Apr 02, 2002 | 6.834 | 6.908 | 6.740 | 6.814 | 44,506 | -0.09(-1.24%) |
Apr 01, 2002 | 6.746 | 6.908 | 6.323 | 6.900 | 235,847 | +0.08(+1.21%) |
Mar 29, 2002 | 7.060 | 7.219 | 6.726 | 6.817 | 306,987 | +0.00(+0.00%) |
Mar 28, 2002 | 7.060 | 7.219 | 6.726 | 6.817 | 303,833 | -0.21(-3.04%) |
Mar 27, 2002 | 7.157 | 7.157 | 6.948 | 7.031 | 152,442 | -0.13(-1.75%) |
Mar 26, 2002 | 7.034 | 7.197 | 6.971 | 7.157 | 166,810 | +0.08(+1.09%) |
Mar 25, 2002 | 7.234 | 7.322 | 6.977 | 7.080 | 127,561 | -0.07(-1.00%) |
Mar 22, 2002 | 7.399 | 7.425 | 7.151 | 7.151 | 120,552 | -0.18(-2.49%) |
Mar 21, 2002 | 7.399 | 7.399 | 7.191 | 7.334 | 105,132 | -0.01(-0.19%) |
Mar 20, 2002 | 7.505 | 7.525 | 7.348 | 7.348 | 219,377 | -0.15(-2.02%) |
Mar 19, 2002 | 7.299 | 7.550 | 7.268 | 7.499 | 407,915 | +0.22(+3.02%) |
Mar 18, 2002 | 6.934 | 7.339 | 6.877 | 7.279 | 505,688 | +0.35(+4.98%) |
Mar 15, 2002 | 6.917 | 7.034 | 6.791 | 6.934 | 229,189 | -0.06(-0.82%) |
Mar 14, 2002 | 6.843 | 6.991 | 6.777 | 6.991 | 113,893 | +0.15(+2.13%) |
Mar 13, 2002 | 6.848 | 6.848 | 6.751 | 6.846 | 199,401 | +0.03(+0.42%) |
Mar 12, 2002 | 6.883 | 6.887 | 6.763 | 6.817 | 285,610 | -0.07(-0.95%) |
Mar 11, 2002 | 7.277 | 7.277 | 6.883 | 6.883 | 476,601 | -0.06(-0.86%) |
Mar 08, 2002 | 6.760 | 7.048 | 6.749 | 6.943 | 391,794 | +0.20(+3.01%) |
Mar 07, 2002 | 6.763 | 6.806 | 6.677 | 6.740 | 597,855 | +0.02(+0.30%) |
Mar 06, 2002 | 6.563 | 6.749 | 6.563 | 6.720 | 388,991 | +0.03(+0.43%) |
Mar 05, 2002 | 6.546 | 6.806 | 6.452 | 6.692 | 173,118 | +0.17(+2.54%) |
Mar 04, 2002 | 6.600 | 6.634 | 6.449 | 6.526 | 289,816 | -0.08(-1.17%) |