Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.956 | 6.958 | 6.952 | 6.952 | 3,020 | -0.19(-2.70%) |
May 28, 2002 | 7.145 | 7.145 | 7.145 | 7.145 | 251 | -0.02(-0.25%) |
May 27, 2002 | 7.190 | 7.190 | 7.155 | 7.163 | 2,517 | +0.00(+0.00%) |
May 24, 2002 | 7.190 | 7.190 | 7.155 | 7.163 | 2,517 | +0.03(+0.39%) |
May 23, 2002 | 7.137 | 7.137 | 7.135 | 7.135 | 1,258 | +0.00(+0.00%) |
May 22, 2002 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 21, 2002 | 7.349 | 7.349 | 7.135 | 7.135 | 1,006 | -0.31(-4.21%) |
May 20, 2002 | 7.349 | 7.449 | 7.055 | 7.449 | 8,558 | +0.30(+4.17%) |
May 17, 2002 | 7.155 | 7.155 | 7.155 | 7.151 | 4,027 | +0.10(+1.35%) |
May 16, 2002 | 7.169 | 7.349 | 7.055 | 7.055 | 8,558 | -0.11(-1.59%) |
May 15, 2002 | 6.972 | 7.169 | 6.853 | 7.169 | 3,775 | +0.06(+0.82%) |
May 14, 2002 | 7.111 | 7.111 | 7.111 | 7.111 | 251 | -0.02(-0.28%) |
May 13, 2002 | 7.091 | 7.091 | 7.091 | 7.131 | 6,544 | -0.02(-0.28%) |
May 10, 2002 | 7.151 | 7.151 | 7.151 | 7.151 | 4,531 | -0.06(-0.80%) |
May 09, 2002 | 7.151 | 7.208 | 7.147 | 7.208 | 5,789 | +0.22(+3.09%) |
May 08, 2002 | 7.210 | 7.210 | 6.952 | 6.992 | 6,544 | +0.04(+0.57%) |
May 07, 2002 | 7.071 | 7.071 | 6.952 | 6.952 | 12,837 | +0.20(+2.94%) |
May 06, 2002 | 7.031 | 7.151 | 6.753 | 6.753 | 1,006 | +0.00(+0.00%) |
May 03, 2002 | 6.714 | 6.753 | 6.714 | 6.753 | 2,013 | -0.20(-2.86%) |
May 02, 2002 | 6.757 | 6.952 | 6.753 | 6.952 | 1,762 | +0.16(+2.34%) |
May 01, 2002 | 7.031 | 7.031 | 6.793 | 6.793 | 8,306 | -0.24(-3.39%) |
Apr 30, 2002 | 6.841 | 7.031 | 6.753 | 7.031 | 4,782 | +0.28(+4.12%) |
Apr 29, 2002 | 6.475 | 6.853 | 6.475 | 6.753 | 12,586 | +0.36(+5.59%) |
Apr 26, 2002 | 6.428 | 6.428 | 6.396 | 6.396 | 8,306 | -0.28(-4.17%) |
Apr 25, 2002 | 6.674 | 6.674 | 6.674 | 6.674 | 251 | +0.00(+0.00%) |
Apr 24, 2002 | 6.495 | 6.674 | 6.396 | 6.674 | 6,796 | +0.12(+1.82%) |
Apr 23, 2002 | 6.396 | 6.555 | 6.316 | 6.555 | 2,013 | +0.24(+3.77%) |
Apr 22, 2002 | 6.710 | 6.710 | 6.316 | 6.316 | 755 | -0.34(-5.07%) |
Apr 19, 2002 | 6.654 | 6.654 | 6.654 | 6.654 | 251 | +0.20(+3.08%) |
Apr 18, 2002 | 6.455 | 6.455 | 6.455 | 6.455 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 6.455 | 6.455 | 6.455 | 6.455 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 6.237 | 6.455 | 6.158 | 6.455 | 26,431 | +0.48(+7.97%) |
Apr 15, 2002 | 6.251 | 6.251 | 5.979 | 5.979 | 4,279 | +0.00(+0.00%) |
Apr 12, 2002 | 5.981 | 5.981 | 5.979 | 5.979 | 1,006 | +0.00(+0.00%) |
Apr 11, 2002 | 5.979 | 5.979 | 5.979 | 5.979 | 251 | +0.02(+0.33%) |
Apr 10, 2002 | 5.962 | 5.962 | 5.959 | 5.959 | 503 | +0.04(+0.67%) |
Apr 09, 2002 | 6.275 | 6.275 | 5.919 | 5.919 | 3,775 | +0.16(+2.76%) |
Apr 08, 2002 | 5.760 | 5.760 | 5.760 | 5.760 | 4,531 | -0.04(-0.69%) |
Apr 05, 2002 | 6.118 | 6.158 | 5.760 | 5.800 | 10,320 | +0.02(+0.34%) |
Apr 04, 2002 | 5.760 | 5.792 | 5.760 | 5.780 | 4,279 | +0.02(+0.41%) |
Apr 03, 2002 | 5.935 | 5.935 | 5.756 | 5.756 | 5,789 | -0.19(-3.14%) |
Apr 02, 2002 | 5.943 | 5.943 | 5.943 | 5.943 | 755 | +0.10(+1.77%) |
Apr 01, 2002 | 5.724 | 5.840 | 5.724 | 5.840 | 2,768 | +0.12(+2.08%) |
Mar 29, 2002 | 6.106 | 6.106 | 5.721 | 5.721 | 11,075 | +0.00(+0.00%) |
Mar 28, 2002 | 6.106 | 6.106 | 5.721 | 5.721 | 11,075 | -0.24(-4.00%) |
Mar 27, 2002 | 6.058 | 6.058 | 5.959 | 5.959 | 2,013 | -0.04(-0.66%) |
Mar 26, 2002 | 5.999 | 6.094 | 5.959 | 5.999 | 3,775 | -0.06(-0.98%) |
Mar 25, 2002 | 6.058 | 6.058 | 5.959 | 6.058 | 2,265 | -0.13(-2.04%) |
Mar 22, 2002 | 6.184 | 6.184 | 6.184 | 6.184 | 755 | -0.11(-1.79%) |
Mar 21, 2002 | 6.032 | 6.297 | 6.026 | 6.297 | 1,510 | +0.22(+3.59%) |
Mar 20, 2002 | 6.130 | 6.311 | 6.078 | 6.078 | 1,510 | -0.23(-3.71%) |
Mar 19, 2002 | 6.158 | 6.312 | 6.128 | 6.312 | 1,762 | +0.17(+2.85%) |
Mar 18, 2002 | 6.138 | 6.138 | 6.138 | 6.138 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 6.138 | 6.138 | 6.138 | 6.138 | 3,524 | -0.14(-2.22%) |
Mar 14, 2002 | 6.277 | 6.277 | 6.277 | 6.277 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 6.277 | 6.277 | 6.277 | 6.277 | 2,517 | +0.00(+0.00%) |
Mar 12, 2002 | 6.177 | 6.277 | 6.177 | 6.277 | 503 | +0.18(+2.93%) |
Mar 11, 2002 | 5.870 | 6.177 | 5.800 | 6.098 | 14,348 | +0.24(+4.07%) |
Mar 08, 2002 | 5.861 | 5.919 | 5.860 | 5.860 | 3,775 | -0.10(-1.67%) |
Mar 07, 2002 | 5.959 | 5.963 | 5.783 | 5.959 | 7,803 | -0.01(-0.20%) |
Mar 06, 2002 | 6.685 | 6.685 | 5.641 | 5.971 | 7,803 | -0.27(-4.27%) |
Mar 05, 2002 | 6.356 | 6.356 | 6.237 | 6.237 | 4,027 | -0.13(-2.05%) |
Mar 04, 2002 | 6.356 | 6.367 | 6.356 | 6.367 | 2,265 | -0.39(-5.72%) |