Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.567 | 5.860 | 5.447 | 5.756 | 89,295 | +0.06(+1.00%) |
May 28, 2002 | 5.822 | 5.955 | 5.435 | 5.699 | 85,486 | +0.16(+2.90%) |
May 27, 2002 | 5.964 | 6.039 | 5.539 | 5.539 | 116,062 | +0.00(+0.00%) |
May 24, 2002 | 5.964 | 6.039 | 5.539 | 5.539 | 107,704 | -0.59(-9.57%) |
May 23, 2002 | 5.699 | 6.125 | 5.530 | 6.125 | 102,202 | +0.30(+5.19%) |
May 22, 2002 | 5.577 | 5.917 | 5.444 | 5.822 | 85,380 | +0.13(+2.33%) |
May 21, 2002 | 5.482 | 5.907 | 5.473 | 5.690 | 63,268 | +0.10(+1.86%) |
May 20, 2002 | 5.907 | 6.049 | 5.586 | 5.586 | 85,803 | -0.31(-5.29%) |
May 17, 2002 | 5.681 | 6.144 | 5.681 | 5.898 | 100,615 | +0.25(+4.35%) |
May 16, 2002 | 5.917 | 5.963 | 5.624 | 5.652 | 76,705 | -0.22(-3.70%) |
May 15, 2002 | 5.671 | 6.144 | 5.577 | 5.870 | 147,908 | +0.15(+2.64%) |
May 14, 2002 | 5.340 | 5.774 | 5.340 | 5.718 | 132,990 | +0.37(+6.89%) |
May 13, 2002 | 5.378 | 5.671 | 5.302 | 5.350 | 150,659 | -0.05(-0.88%) |
May 10, 2002 | 5.198 | 5.529 | 5.198 | 5.397 | 205,357 | +0.06(+1.06%) |
May 09, 2002 | 5.340 | 5.662 | 5.331 | 5.340 | 150,130 | -0.32(-5.68%) |
May 08, 2002 | 5.284 | 5.756 | 5.104 | 5.662 | 477,475 | -0.34(-5.67%) |
May 07, 2002 | 6.295 | 6.522 | 5.917 | 6.002 | 401,616 | -0.52(-7.97%) |
May 06, 2002 | 6.805 | 6.900 | 6.493 | 6.522 | 146,321 | -0.38(-5.48%) |
May 03, 2002 | 6.900 | 7.316 | 6.815 | 6.900 | 155,314 | -0.03(-0.41%) |
May 02, 2002 | 7.089 | 7.268 | 6.853 | 6.928 | 188,006 | -0.17(-2.40%) |
May 01, 2002 | 7.344 | 7.448 | 6.909 | 7.098 | 125,267 | -0.39(-5.18%) |
Apr 30, 2002 | 6.569 | 7.486 | 6.476 | 7.486 | 246,831 | +0.96(+14.78%) |
Apr 29, 2002 | 6.616 | 6.767 | 6.474 | 6.522 | 281,957 | -0.14(-2.13%) |
Apr 26, 2002 | 7.183 | 7.183 | 6.616 | 6.664 | 289,151 | -0.24(-3.42%) |
Apr 25, 2002 | 7.467 | 7.467 | 6.900 | 6.900 | 132,990 | -0.27(-3.82%) |
Apr 24, 2002 | 7.335 | 7.561 | 7.089 | 7.174 | 118,390 | -0.13(-1.81%) |
Apr 23, 2002 | 7.609 | 7.609 | 7.278 | 7.306 | 68,981 | -0.18(-2.40%) |
Apr 22, 2002 | 7.628 | 7.694 | 7.467 | 7.486 | 103,895 | -0.14(-1.86%) |
Apr 19, 2002 | 7.665 | 7.750 | 7.467 | 7.628 | 58,613 | -0.13(-1.62%) |
Apr 18, 2002 | 7.732 | 7.788 | 7.561 | 7.753 | 88,660 | +0.24(+3.16%) |
Apr 17, 2002 | 7.703 | 7.788 | 7.486 | 7.515 | 62,104 | -0.14(-1.84%) |
Apr 16, 2002 | 7.278 | 7.713 | 7.108 | 7.656 | 230,009 | +0.50(+7.00%) |
Apr 15, 2002 | 7.278 | 7.278 | 6.853 | 7.155 | 540,214 | -0.16(-2.20%) |
Apr 12, 2002 | 7.420 | 7.561 | 7.212 | 7.316 | 118,919 | -0.06(-0.77%) |
Apr 11, 2002 | 7.732 | 7.940 | 7.325 | 7.372 | 214,774 | -0.27(-3.57%) |
Apr 10, 2002 | 7.987 | 7.987 | 7.297 | 7.646 | 373,156 | -0.22(-2.78%) |
Apr 09, 2002 | 7.240 | 8.318 | 7.023 | 7.864 | 1,136,715 | +0.78(+11.08%) |
Apr 08, 2002 | 7.136 | 7.183 | 6.938 | 7.079 | 112,359 | -0.08(-1.06%) |
Apr 05, 2002 | 7.372 | 7.420 | 7.146 | 7.155 | 63,585 | -0.29(-3.93%) |
Apr 04, 2002 | 7.023 | 7.457 | 7.023 | 7.448 | 98,817 | +0.40(+5.63%) |
Apr 03, 2002 | 7.344 | 7.476 | 7.042 | 7.051 | 133,625 | -0.32(-4.36%) |
Apr 02, 2002 | 7.297 | 7.448 | 7.136 | 7.372 | 92,257 | +0.10(+1.43%) |
Apr 01, 2002 | 7.193 | 7.278 | 6.805 | 7.268 | 111,090 | +0.08(+1.05%) |
Mar 29, 2002 | 7.306 | 7.335 | 7.060 | 7.193 | 89,612 | +0.00(+0.00%) |
Mar 28, 2002 | 7.306 | 7.335 | 7.060 | 7.193 | 89,612 | -0.09(-1.30%) |
Mar 27, 2002 | 7.372 | 7.372 | 7.221 | 7.287 | 58,401 | -0.04(-0.52%) |
Mar 26, 2002 | 7.495 | 7.514 | 7.231 | 7.325 | 68,981 | -0.10(-1.40%) |
Mar 25, 2002 | 7.798 | 7.883 | 7.391 | 7.429 | 72,155 | -0.34(-4.38%) |
Mar 22, 2002 | 7.609 | 7.836 | 7.561 | 7.769 | 75,752 | +0.03(+0.37%) |
Mar 21, 2002 | 7.420 | 7.845 | 7.325 | 7.741 | 90,564 | +0.32(+4.33%) |
Mar 20, 2002 | 7.656 | 7.694 | 7.420 | 7.420 | 91,834 | -0.29(-3.73%) |
Mar 19, 2002 | 7.703 | 7.836 | 7.656 | 7.707 | 42,320 | +0.05(+0.67%) |
Mar 18, 2002 | 7.741 | 7.750 | 7.561 | 7.656 | 76,916 | -0.06(-0.74%) |
Mar 15, 2002 | 7.788 | 7.798 | 7.599 | 7.713 | 91,093 | -0.06(-0.73%) |
Mar 14, 2002 | 7.618 | 7.873 | 7.609 | 7.769 | 108,550 | +0.13(+1.73%) |
Mar 13, 2002 | 7.656 | 7.741 | 7.448 | 7.637 | 103,049 | +0.01(+0.12%) |
Mar 12, 2002 | 7.930 | 7.987 | 7.580 | 7.628 | 93,738 | -0.26(-3.24%) |
Mar 11, 2002 | 7.854 | 7.977 | 7.665 | 7.883 | 53,852 | +0.02(+0.24%) |
Mar 08, 2002 | 7.892 | 7.940 | 7.675 | 7.864 | 90,988 | +0.25(+3.23%) |
Mar 07, 2002 | 7.845 | 7.987 | 7.600 | 7.618 | 151,928 | -0.23(-2.89%) |
Mar 06, 2002 | 7.013 | 7.854 | 6.919 | 7.845 | 221,862 | +0.71(+9.93%) |
Mar 05, 2002 | 7.079 | 7.372 | 6.928 | 7.136 | 184,197 | +0.21(+3.00%) |
Mar 04, 2002 | 6.796 | 7.155 | 6.701 | 6.928 | 382,784 | +0.23(+3.39%) |