Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.818 | 8.012 | 7.818 | 8.007 | 283,745 | +0.41(+5.41%) |
May 28, 2002 | 7.953 | 7.958 | 7.564 | 7.596 | 161,584 | -0.26(-3.30%) |
May 27, 2002 | 7.510 | 7.920 | 7.461 | 7.856 | 354,635 | +0.00(+0.00%) |
May 24, 2002 | 7.510 | 7.920 | 7.461 | 7.856 | 354,635 | +0.30(+4.01%) |
May 23, 2002 | 7.829 | 7.883 | 7.456 | 7.553 | 572,857 | -0.31(-3.98%) |
May 22, 2002 | 7.721 | 7.942 | 7.688 | 7.866 | 312,249 | +0.14(+1.82%) |
May 21, 2002 | 7.985 | 8.093 | 7.710 | 7.726 | 160,474 | -0.16(-2.05%) |
May 20, 2002 | 8.099 | 8.099 | 7.726 | 7.888 | 375,550 | -0.25(-3.05%) |
May 17, 2002 | 7.882 | 8.169 | 7.834 | 8.137 | 380,362 | +0.29(+3.72%) |
May 16, 2002 | 7.958 | 7.958 | 7.753 | 7.845 | 642,081 | -0.02(-0.21%) |
May 15, 2002 | 7.758 | 8.158 | 7.726 | 7.861 | 510,852 | +0.12(+1.54%) |
May 14, 2002 | 7.807 | 7.834 | 7.753 | 7.742 | 283,374 | -0.03(-0.42%) |
May 13, 2002 | 7.753 | 7.807 | 7.704 | 7.775 | 332,979 | +0.02(+0.28%) |
May 10, 2002 | 7.791 | 7.839 | 7.726 | 7.753 | 271,529 | -0.03(-0.35%) |
May 09, 2002 | 7.699 | 7.877 | 7.677 | 7.780 | 845,497 | +0.00(+0.00%) |
May 08, 2002 | 7.672 | 7.796 | 7.650 | 7.780 | 722,041 | +0.14(+1.77%) |
May 07, 2002 | 7.402 | 7.731 | 7.391 | 7.645 | 1,507,198 | +0.35(+4.74%) |
May 06, 2002 | 7.558 | 7.564 | 7.137 | 7.299 | 469,021 | -0.26(-3.50%) |
May 03, 2002 | 7.580 | 7.937 | 7.456 | 7.564 | 2,465,416 | +0.46(+6.46%) |
May 02, 2002 | 6.970 | 7.261 | 6.970 | 7.105 | 333,349 | +0.05(+0.69%) |
May 01, 2002 | 7.153 | 7.202 | 6.948 | 7.056 | 932,860 | -0.16(-2.17%) |
Apr 30, 2002 | 6.888 | 7.218 | 6.591 | 7.213 | 628,940 | +0.31(+4.54%) |
Apr 29, 2002 | 6.845 | 6.915 | 6.678 | 6.899 | 390,912 | +0.02(+0.24%) |
Apr 26, 2002 | 7.132 | 7.186 | 6.780 | 6.883 | 866,412 | -0.25(-3.48%) |
Apr 25, 2002 | 6.807 | 7.159 | 6.786 | 7.132 | 493,453 | +0.32(+4.76%) |
Apr 24, 2002 | 6.786 | 6.948 | 6.753 | 6.807 | 398,316 | +0.02(+0.32%) |
Apr 23, 2002 | 6.775 | 6.807 | 6.651 | 6.786 | 801,445 | +0.03(+0.48%) |
Apr 22, 2002 | 7.213 | 7.337 | 6.456 | 6.753 | 1,587,898 | -0.44(-6.09%) |
Apr 19, 2002 | 7.510 | 7.618 | 7.024 | 7.192 | 4,233,409 | -0.16(-2.13%) |
Apr 18, 2002 | 7.639 | 7.639 | 7.348 | 7.348 | 360,002 | -0.22(-2.86%) |
Apr 17, 2002 | 7.558 | 7.737 | 7.521 | 7.564 | 508,445 | +0.00(+0.00%) |
Apr 16, 2002 | 7.375 | 7.672 | 7.375 | 7.564 | 384,619 | +0.17(+2.26%) |
Apr 15, 2002 | 7.402 | 7.494 | 7.294 | 7.396 | 418,491 | -0.01(-0.07%) |
Apr 12, 2002 | 7.332 | 7.499 | 7.240 | 7.402 | 524,363 | +0.05(+0.74%) |
Apr 11, 2002 | 7.337 | 7.607 | 7.223 | 7.348 | 704,827 | -0.01(-0.15%) |
Apr 10, 2002 | 7.440 | 7.493 | 7.342 | 7.359 | 311,323 | -0.05(-0.73%) |
Apr 09, 2002 | 7.391 | 7.451 | 7.359 | 7.413 | 360,372 | -0.02(-0.22%) |
Apr 08, 2002 | 7.348 | 7.564 | 7.186 | 7.429 | 333,164 | +0.11(+1.48%) |
Apr 05, 2002 | 7.429 | 7.429 | 7.153 | 7.321 | 766,833 | -0.10(-1.31%) |
Apr 04, 2002 | 7.402 | 7.450 | 7.132 | 7.418 | 526,214 | -0.04(-0.51%) |
Apr 03, 2002 | 7.164 | 7.472 | 7.142 | 7.456 | 637,454 | +0.30(+4.15%) |
Apr 02, 2002 | 7.051 | 7.180 | 6.937 | 7.159 | 1,176,810 | +0.10(+1.38%) |
Apr 01, 2002 | 7.248 | 7.266 | 7.024 | 7.061 | 1,378,560 | -0.26(-3.54%) |
Mar 29, 2002 | 7.018 | 7.445 | 6.915 | 7.321 | 677,249 | +0.00(+0.00%) |
Mar 28, 2002 | 7.018 | 7.445 | 6.915 | 7.321 | 677,249 | +0.36(+5.12%) |
Mar 27, 2002 | 6.726 | 7.040 | 6.721 | 6.964 | 611,171 | +0.20(+2.96%) |
Mar 26, 2002 | 6.726 | 6.845 | 6.564 | 6.764 | 417,380 | -0.04(-0.63%) |
Mar 25, 2002 | 6.780 | 6.888 | 6.721 | 6.807 | 352,228 | -0.05(-0.79%) |
Mar 22, 2002 | 7.040 | 7.051 | 6.678 | 6.861 | 358,151 | -0.21(-2.91%) |
Mar 21, 2002 | 7.051 | 7.105 | 6.872 | 7.067 | 257,832 | -0.06(-0.91%) |
Mar 20, 2002 | 7.191 | 7.191 | 7.024 | 7.132 | 515,294 | -0.06(-0.90%) |
Mar 19, 2002 | 7.369 | 7.396 | 7.175 | 7.196 | 396,095 | -0.10(-1.33%) |
Mar 18, 2002 | 7.105 | 7.413 | 7.040 | 7.294 | 1,880,343 | +0.26(+3.69%) |
Mar 15, 2002 | 6.997 | 7.272 | 6.975 | 7.034 | 781,085 | -0.05(-0.69%) |
Mar 14, 2002 | 7.029 | 7.186 | 6.753 | 7.083 | 288,372 | +0.06(+0.85%) |
Mar 13, 2002 | 7.148 | 7.148 | 6.915 | 7.024 | 620,426 | -0.16(-2.18%) |
Mar 12, 2002 | 6.840 | 7.213 | 6.791 | 7.180 | 721,486 | +0.31(+4.56%) |
Mar 11, 2002 | 6.915 | 6.943 | 6.662 | 6.867 | 589,886 | -0.05(-0.70%) |
Mar 08, 2002 | 7.029 | 7.078 | 6.899 | 6.915 | 1,052,059 | -0.08(-1.16%) |
Mar 07, 2002 | 7.175 | 7.175 | 6.813 | 6.997 | 1,403,732 | -0.16(-2.19%) |
Mar 06, 2002 | 6.818 | 7.213 | 6.780 | 7.153 | 2,396,933 | +0.35(+5.08%) |
Mar 05, 2002 | 6.527 | 6.888 | 6.483 | 6.807 | 780,900 | +0.18(+2.77%) |
Mar 04, 2002 | 6.310 | 6.667 | 6.302 | 6.624 | 965,066 | +0.34(+5.42%) |
Mar 01, 2002 | 6.240 | 6.310 | 6.197 | 6.283 | 724,817 | +0.06(+1.04%) |
Feb 28, 2002 | 6.121 | 6.240 | 6.100 | 6.219 | 1,030,773 | +0.10(+1.68%) |
Feb 27, 2002 | 6.283 | 6.294 | 6.040 | 6.116 | 375,180 | -0.11(-1.74%) |
Feb 26, 2002 | 6.192 | 6.391 | 6.159 | 6.224 | 702,606 | +0.02(+0.35%) |
Feb 25, 2002 | 6.051 | 6.310 | 6.051 | 6.202 | 719,820 | +0.06(+1.06%) |
Feb 22, 2002 | 6.235 | 6.235 | 6.029 | 6.138 | 242,654 | -0.12(-1.90%) |
Feb 21, 2002 | 5.927 | 6.429 | 5.927 | 6.256 | 2,972,567 | +0.34(+5.75%) |
Feb 20, 2002 | 5.391 | 5.965 | 5.391 | 5.916 | 1,178,476 | +0.51(+9.39%) |
Feb 19, 2002 | 5.354 | 5.441 | 5.079 | 5.408 | 675,953 | +0.04(+0.70%) |
Feb 18, 2002 | 5.538 | 5.538 | 5.311 | 5.370 | 245,060 | +0.00(+0.00%) |
Feb 15, 2002 | 5.538 | 5.538 | 5.311 | 5.370 | 245,060 | -0.17(-3.02%) |
Feb 14, 2002 | 5.565 | 5.684 | 5.397 | 5.538 | 453,473 | -0.17(-3.03%) |
Feb 13, 2002 | 5.581 | 5.727 | 5.565 | 5.711 | 803,851 | +0.12(+2.22%) |
Feb 12, 2002 | 5.565 | 5.630 | 5.468 | 5.586 | 133,265 | +0.05(+0.88%) |
Feb 11, 2002 | 5.403 | 5.565 | 5.284 | 5.538 | 313,544 | +0.15(+2.81%) |
Feb 08, 2002 | 5.365 | 5.403 | 5.343 | 5.387 | 173,800 | +0.10(+1.94%) |
Feb 07, 2002 | 5.349 | 5.419 | 5.278 | 5.284 | 200,639 | -0.09(-1.71%) |
Feb 06, 2002 | 5.349 | 5.419 | 5.322 | 5.376 | 376,475 | -0.02(-0.40%) |
Feb 05, 2002 | 5.403 | 5.435 | 5.349 | 5.397 | 207,302 | +0.00(+0.00%) |
Feb 04, 2002 | 5.446 | 5.451 | 5.349 | 5.397 | 725,373 | +0.01(+0.10%) |
Feb 01, 2002 | 5.424 | 5.446 | 5.370 | 5.392 | 287,446 | -0.01(-0.20%) |
Jan 31, 2002 | 5.289 | 5.419 | 5.289 | 5.403 | 944,336 | +0.04(+0.70%) |
Jan 30, 2002 | 5.376 | 5.381 | 5.208 | 5.365 | 97,913 | +0.01(+0.10%) |
Jan 29, 2002 | 5.376 | 5.457 | 5.295 | 5.360 | 257,091 | -0.05(-1.00%) |
Jan 28, 2002 | 5.392 | 5.419 | 5.343 | 5.414 | 276,156 | +0.04(+0.70%) |
Jan 25, 2002 | 5.403 | 5.403 | 5.327 | 5.376 | 197,307 | -0.03(-0.60%) |
Jan 24, 2002 | 5.308 | 5.414 | 5.295 | 5.408 | 403,499 | +0.08(+1.52%) |
Jan 23, 2002 | 5.268 | 5.327 | 5.187 | 5.327 | 390,727 | +0.06(+1.13%) |
Jan 22, 2002 | 5.251 | 5.311 | 5.246 | 5.268 | 170,098 | -0.01(-0.10%) |
Jan 21, 2002 | 5.376 | 5.376 | 5.241 | 5.273 | 288,927 | +0.00(+0.00%) |
Jan 18, 2002 | 5.376 | 5.376 | 5.241 | 5.273 | 288,927 | -0.10(-1.81%) |
Jan 17, 2002 | 5.322 | 5.446 | 5.187 | 5.370 | 134,561 | +0.11(+2.16%) |
Jan 16, 2002 | 5.327 | 5.403 | 5.235 | 5.257 | 274,860 | -0.13(-2.41%) |
Jan 15, 2002 | 5.403 | 5.403 | 5.295 | 5.387 | 278,932 | +0.01(+0.20%) |
Jan 14, 2002 | 5.357 | 5.462 | 5.349 | 5.376 | 415,900 | +0.00(+0.00%) |
Jan 11, 2002 | 5.403 | 5.441 | 5.349 | 5.376 | 306,511 | -0.06(-1.09%) |
Jan 10, 2002 | 5.403 | 5.451 | 5.311 | 5.435 | 538,986 | +0.32(+6.34%) |