Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.016 | 7.021 | 6.996 | 7.016 | 72,176 | -0.01(-0.07%) |
May 28, 2002 | 7.032 | 7.032 | 6.986 | 7.021 | 62,838 | -0.01(-0.07%) |
May 27, 2002 | 7.001 | 7.037 | 6.991 | 7.027 | 47,469 | +0.00(+0.00%) |
May 24, 2002 | 7.001 | 7.037 | 6.991 | 7.027 | 47,469 | +0.02(+0.29%) |
May 23, 2002 | 7.001 | 7.006 | 6.970 | 7.006 | 8,132,005 | +0.03(+0.44%) |
May 22, 2002 | 6.980 | 6.980 | 6.980 | 6.975 | 27,236 | +0.00(+0.00%) |
May 21, 2002 | 6.986 | 6.986 | 6.950 | 6.975 | 62,449 | -0.01(-0.15%) |
May 20, 2002 | 6.970 | 6.991 | 6.970 | 6.986 | 39,298 | +0.00(+0.00%) |
May 17, 2002 | 6.980 | 6.991 | 6.970 | 6.986 | 72,176 | -0.01(-0.07%) |
May 16, 2002 | 6.970 | 7.006 | 6.965 | 6.991 | 75,678 | -0.02(-0.22%) |
May 15, 2002 | 6.986 | 7.011 | 6.975 | 7.006 | 26,652 | +0.02(+0.22%) |
May 14, 2002 | 7.016 | 7.016 | 6.944 | 6.991 | 141,045 | -0.03(-0.44%) |
May 13, 2002 | 7.016 | 7.021 | 6.991 | 7.021 | 52,916 | +0.01(+0.07%) |
May 10, 2002 | 7.011 | 7.016 | 7.001 | 7.016 | 34,240 | +0.01(+0.15%) |
May 09, 2002 | 6.986 | 7.011 | 6.986 | 7.006 | 20,816 | +0.01(+0.07%) |
May 08, 2002 | 7.011 | 7.011 | 6.970 | 7.001 | 46,690 | -0.02(-0.29%) |
May 07, 2002 | 7.006 | 7.021 | 6.980 | 7.021 | 77,429 | +0.01(+0.07%) |
May 06, 2002 | 7.037 | 7.037 | 6.991 | 7.016 | 49,609 | -0.02(-0.29%) |
May 03, 2002 | 7.006 | 7.037 | 7.006 | 7.037 | 20,038 | +0.02(+0.29%) |
May 02, 2002 | 6.991 | 7.032 | 6.991 | 7.016 | 93,187 | +0.01(+0.15%) |
May 01, 2002 | 6.965 | 7.011 | 6.965 | 7.006 | 52,138 | +0.02(+0.22%) |
Apr 30, 2002 | 6.939 | 6.991 | 6.939 | 6.991 | 96,689 | +0.03(+0.44%) |
Apr 29, 2002 | 6.960 | 6.965 | 6.929 | 6.960 | 66,729 | -0.01(-0.07%) |
Apr 26, 2002 | 6.965 | 6.965 | 6.934 | 6.965 | 72,954 | +0.01(+0.07%) |
Apr 25, 2002 | 6.950 | 6.960 | 6.939 | 6.960 | 66,534 | +0.00(+0.00%) |
Apr 24, 2002 | 6.934 | 6.960 | 6.929 | 6.960 | 72,954 | +0.03(+0.37%) |
Apr 23, 2002 | 6.888 | 6.934 | 6.888 | 6.934 | 40,854 | +0.04(+0.60%) |
Apr 22, 2002 | 6.872 | 6.893 | 6.872 | 6.893 | 11,867 | +0.01(+0.15%) |
Apr 19, 2002 | 6.883 | 6.898 | 6.842 | 6.883 | 93,965 | -0.02(-0.30%) |
Apr 18, 2002 | 6.893 | 6.914 | 6.867 | 6.903 | 62,254 | +0.01(+0.15%) |
Apr 17, 2002 | 6.893 | 6.919 | 6.893 | 6.893 | 62,254 | +0.00(+0.00%) |
Apr 16, 2002 | 6.872 | 6.898 | 6.867 | 6.893 | 23,345 | -0.01(-0.15%) |
Apr 15, 2002 | 6.898 | 6.924 | 6.862 | 6.903 | 82,292 | -0.01(-0.15%) |
Apr 12, 2002 | 6.867 | 6.914 | 6.867 | 6.914 | 105,638 | +0.03(+0.45%) |
Apr 11, 2002 | 6.836 | 6.908 | 6.836 | 6.883 | 88,129 | +0.03(+0.45%) |
Apr 10, 2002 | 6.888 | 6.924 | 6.842 | 6.852 | 126,065 | -0.04(-0.52%) |
Apr 09, 2002 | 6.862 | 6.914 | 6.862 | 6.888 | 95,716 | +0.01(+0.15%) |
Apr 08, 2002 | 6.914 | 6.939 | 6.878 | 6.878 | 137,154 | -0.04(-0.59%) |
Apr 05, 2002 | 6.862 | 6.919 | 6.842 | 6.919 | 190,265 | +0.07(+0.98%) |
Apr 04, 2002 | 6.806 | 6.862 | 6.806 | 6.852 | 48,636 | -0.01(-0.08%) |
Apr 03, 2002 | 6.842 | 6.872 | 6.795 | 6.857 | 93,576 | +0.02(+0.23%) |
Apr 02, 2002 | 6.842 | 6.872 | 6.831 | 6.842 | 101,163 | +0.01(+0.08%) |
Apr 01, 2002 | 6.806 | 6.857 | 6.759 | 6.836 | 181,511 | +0.04(+0.53%) |
Mar 29, 2002 | 6.800 | 6.821 | 6.754 | 6.800 | 115,949 | +0.00(+0.00%) |
Mar 28, 2002 | 6.800 | 6.821 | 6.754 | 6.800 | 115,949 | -0.01(-0.08%) |
Mar 27, 2002 | 6.759 | 6.826 | 6.759 | 6.806 | 122,174 | +0.05(+0.68%) |
Mar 26, 2002 | 6.662 | 6.780 | 6.662 | 6.759 | 137,154 | +0.08(+1.23%) |
Mar 25, 2002 | 6.687 | 6.734 | 6.657 | 6.677 | 158,360 | -0.01(-0.08%) |
Mar 22, 2002 | 6.703 | 6.759 | 6.667 | 6.682 | 248,629 | -0.07(-1.07%) |
Mar 21, 2002 | 6.790 | 6.800 | 6.662 | 6.754 | 260,107 | -0.06(-0.83%) |
Mar 20, 2002 | 6.836 | 6.852 | 6.800 | 6.811 | 108,945 | -0.05(-0.75%) |
Mar 19, 2002 | 6.934 | 6.934 | 6.831 | 6.862 | 246,683 | -0.04(-0.60%) |
Mar 18, 2002 | 6.970 | 7.001 | 6.888 | 6.903 | 160,889 | -0.10(-1.39%) |
Mar 15, 2002 | 7.068 | 7.068 | 7.001 | 7.001 | 140,461 | -0.06(-0.87%) |
Mar 14, 2002 | 7.196 | 7.196 | 7.032 | 7.063 | 168,087 | -0.14(-1.93%) |
Mar 13, 2002 | 7.325 | 7.350 | 7.129 | 7.201 | 171,783 | -0.19(-2.51%) |
Mar 12, 2002 | 7.453 | 7.453 | 7.304 | 7.386 | 55,640 | -0.07(-0.90%) |
Mar 11, 2002 | 7.458 | 7.515 | 7.453 | 7.453 | 93,576 | -0.08(-1.02%) |
Mar 08, 2002 | 7.571 | 7.577 | 7.530 | 7.530 | 68,480 | -0.06(-0.81%) |
Mar 07, 2002 | 7.582 | 7.592 | 7.566 | 7.592 | 59,920 | +0.00(+0.00%) |
Mar 06, 2002 | 7.587 | 7.628 | 7.587 | 7.592 | 94,354 | +0.01(+0.14%) |
Mar 05, 2002 | 7.561 | 7.592 | 7.530 | 7.582 | 102,330 | +0.02(+0.27%) |
Mar 04, 2002 | 7.530 | 7.561 | 7.530 | 7.561 | 74,121 | +0.02(+0.27%) |