Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.050 | 8.100 | 7.695 | 7.821 | 177,333 | +0.14(+1.88%) |
May 28, 2002 | 7.385 | 7.758 | 7.380 | 7.677 | 243,555 | +0.17(+2.22%) |
May 27, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | +0.00(+0.00%) |
May 24, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | -0.13(-1.77%) |
May 23, 2002 | 7.274 | 7.646 | 7.274 | 7.646 | 273,555 | +0.38(+5.21%) |
May 22, 2002 | 6.732 | 7.353 | 6.732 | 7.267 | 312,000 | +0.29(+4.19%) |
May 21, 2002 | 6.948 | 7.110 | 6.880 | 6.975 | 1,748,888 | -0.11(-1.59%) |
May 20, 2002 | 7.285 | 7.312 | 6.998 | 7.088 | 517,555 | -0.07(-0.94%) |
May 17, 2002 | 7.357 | 7.420 | 7.088 | 7.155 | 77,777 | +0.00(+0.00%) |
May 16, 2002 | 6.806 | 7.443 | 6.800 | 7.155 | 303,555 | +0.38(+5.65%) |
May 15, 2002 | 7.436 | 7.628 | 6.772 | 6.772 | 472,444 | -0.70(-9.34%) |
May 14, 2002 | 7.330 | 7.628 | 7.227 | 7.470 | 163,333 | +0.21(+2.95%) |
May 13, 2002 | 7.006 | 7.303 | 7.006 | 7.256 | 147,111 | +0.21(+2.97%) |
May 10, 2002 | 7.024 | 7.290 | 7.011 | 7.047 | 72,000 | -0.11(-1.52%) |
May 09, 2002 | 7.069 | 7.312 | 7.002 | 7.155 | 88,000 | +0.01(+0.20%) |
May 08, 2002 | 7.290 | 7.425 | 7.020 | 7.141 | 226,222 | -0.20(-2.76%) |
May 07, 2002 | 7.213 | 7.492 | 7.151 | 7.344 | 163,777 | +0.13(+1.81%) |
May 06, 2002 | 7.205 | 7.425 | 7.173 | 7.213 | 152,222 | -0.30(-4.01%) |
May 03, 2002 | 7.155 | 7.519 | 7.146 | 7.515 | 294,222 | -0.08(-1.07%) |
May 02, 2002 | 6.728 | 7.596 | 6.566 | 7.596 | 1,367,555 | -0.19(-2.48%) |
May 01, 2002 | 7.322 | 8.019 | 7.268 | 7.790 | 361,777 | +0.47(+6.39%) |
Apr 30, 2002 | 6.930 | 7.322 | 6.930 | 7.322 | 314,222 | +0.35(+4.97%) |
Apr 29, 2002 | 7.069 | 7.155 | 6.782 | 6.975 | 504,888 | -0.11(-1.59%) |
Apr 26, 2002 | 7.394 | 7.582 | 6.895 | 7.088 | 585,555 | -0.35(-4.72%) |
Apr 25, 2002 | 8.145 | 8.185 | 7.425 | 7.439 | 198,222 | -0.57(-7.13%) |
Apr 24, 2002 | 8.168 | 8.168 | 7.881 | 8.010 | 85,777 | -0.09(-1.06%) |
Apr 23, 2002 | 8.089 | 8.190 | 7.942 | 8.095 | 110,444 | +0.02(+0.22%) |
Apr 22, 2002 | 8.019 | 8.100 | 7.654 | 8.078 | 220,888 | +0.05(+0.67%) |
Apr 19, 2002 | 8.314 | 8.438 | 8.019 | 8.024 | 217,555 | -0.30(-3.62%) |
Apr 18, 2002 | 8.424 | 8.752 | 8.239 | 8.325 | 520,444 | +0.16(+1.93%) |
Apr 17, 2002 | 8.438 | 8.438 | 8.064 | 8.168 | 307,555 | -0.02(-0.27%) |
Apr 16, 2002 | 8.159 | 8.411 | 8.109 | 8.190 | 229,555 | +0.03(+0.33%) |
Apr 15, 2002 | 7.929 | 8.163 | 7.763 | 8.163 | 217,111 | +0.16(+1.97%) |
Apr 12, 2002 | 7.859 | 8.140 | 8.005 | 8.005 | 284,444 | +0.15(+1.87%) |
Apr 11, 2002 | 8.100 | 8.269 | 7.398 | 7.859 | 560,277 | -0.21(-2.54%) |
Apr 10, 2002 | 8.586 | 8.949 | 7.920 | 8.064 | 968,055 | -0.41(-4.80%) |
Apr 09, 2002 | 7.916 | 8.539 | 7.776 | 8.471 | 877,777 | +0.68(+8.68%) |
Apr 08, 2002 | 7.560 | 7.913 | 7.488 | 7.794 | 153,611 | +0.26(+3.39%) |
Apr 05, 2002 | 7.380 | 7.596 | 7.344 | 7.538 | 214,444 | +0.16(+2.20%) |
Apr 04, 2002 | 7.373 | 7.596 | 7.286 | 7.376 | 349,722 | +0.06(+0.79%) |
Apr 03, 2002 | 7.355 | 7.722 | 7.236 | 7.319 | 519,166 | +0.01(+0.15%) |
Apr 02, 2002 | 7.294 | 7.459 | 7.268 | 7.308 | 287,777 | -0.07(-0.93%) |
Apr 01, 2002 | 7.283 | 7.380 | 7.229 | 7.376 | 289,722 | +0.10(+1.44%) |
Mar 29, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.00(+0.00%) |
Mar 28, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.07(+1.00%) |
Mar 27, 2002 | 7.081 | 7.326 | 7.020 | 7.200 | 524,166 | +0.06(+0.86%) |
Mar 26, 2002 | 7.128 | 7.182 | 6.901 | 7.139 | 233,888 | +0.03(+0.41%) |
Mar 25, 2002 | 6.930 | 7.182 | 6.840 | 7.110 | 464,999 | +0.30(+4.39%) |
Mar 22, 2002 | 6.530 | 6.840 | 6.318 | 6.811 | 266,944 | +0.25(+3.84%) |
Mar 21, 2002 | 6.984 | 7.070 | 6.541 | 6.560 | 1,453,055 | -0.32(-4.67%) |
Mar 20, 2002 | 6.682 | 7.056 | 6.638 | 6.881 | 644,722 | +0.18(+2.67%) |
Mar 19, 2002 | 6.322 | 6.797 | 6.322 | 6.701 | 418,888 | +0.37(+5.89%) |
Mar 18, 2002 | 6.430 | 6.462 | 6.325 | 6.329 | 273,055 | +0.00(+0.06%) |
Mar 15, 2002 | 6.043 | 6.426 | 6.041 | 6.325 | 432,777 | +0.34(+5.71%) |
Mar 14, 2002 | 5.904 | 6.065 | 5.828 | 5.983 | 111,944 | +0.15(+2.66%) |
Mar 13, 2002 | 5.742 | 5.972 | 5.742 | 5.828 | 530,555 | +0.04(+0.62%) |
Mar 12, 2002 | 5.771 | 5.900 | 5.544 | 5.792 | 1,043,611 | -0.14(-2.31%) |
Mar 11, 2002 | 6.088 | 6.088 | 5.688 | 5.929 | 616,666 | -0.15(-2.54%) |
Mar 08, 2002 | 6.230 | 6.322 | 6.077 | 6.084 | 428,055 | -0.11(-1.74%) |
Mar 07, 2002 | 6.179 | 6.282 | 6.102 | 6.192 | 159,166 | -0.02(-0.29%) |
Mar 06, 2002 | 6.068 | 6.282 | 5.904 | 6.210 | 133,611 | +0.13(+2.07%) |
Mar 05, 2002 | 5.868 | 6.102 | 5.778 | 6.084 | 284,166 | +0.32(+5.62%) |
Mar 04, 2002 | 5.472 | 5.846 | 5.472 | 5.760 | 433,055 | +0.27(+4.92%) |