Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.860 | 7.986 | 7.749 | 7.799 | 62,783 | -0.05(-0.58%) |
May 28, 2002 | 8.059 | 8.059 | 7.664 | 7.845 | 65,513 | -0.18(-2.26%) |
May 27, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | +0.00(+0.00%) |
May 24, 2002 | 8.112 | 8.112 | 7.970 | 8.026 | 32,483 | -0.08(-0.93%) |
May 23, 2002 | 8.092 | 8.151 | 7.972 | 8.102 | 40,126 | -0.06(-0.72%) |
May 22, 2002 | 8.424 | 8.462 | 8.006 | 8.160 | 50,499 | -0.23(-2.75%) |
May 21, 2002 | 8.635 | 8.728 | 8.329 | 8.391 | 42,037 | -0.21(-2.45%) |
May 20, 2002 | 8.658 | 8.658 | 8.563 | 8.602 | 52,410 | -0.03(-0.40%) |
May 17, 2002 | 8.757 | 8.847 | 8.605 | 8.636 | 78,069 | +0.02(+0.21%) |
May 16, 2002 | 8.528 | 8.693 | 8.528 | 8.618 | 50,772 | +0.15(+1.73%) |
May 15, 2002 | 8.270 | 8.547 | 8.270 | 8.472 | 96,904 | +0.20(+2.44%) |
May 14, 2002 | 8.201 | 8.314 | 8.197 | 8.270 | 137,850 | +0.09(+1.05%) |
May 13, 2002 | 8.169 | 8.323 | 7.863 | 8.184 | 236,666 | +0.13(+1.61%) |
May 08, 2002 | 8.197 | 8.206 | 7.968 | 8.054 | 85,712 | -0.17(-2.06%) |
May 07, 2002 | 8.197 | 8.247 | 8.197 | 8.223 | 35,486 | +0.04(+0.55%) |
May 06, 2002 | 8.059 | 8.256 | 8.059 | 8.179 | 142,490 | -0.05(-0.67%) |
May 03, 2002 | 8.042 | 8.233 | 7.994 | 8.233 | 71,518 | +0.22(+2.69%) |
May 02, 2002 | 7.865 | 8.059 | 7.798 | 8.018 | 115,193 | +0.15(+1.94%) |
May 01, 2002 | 7.810 | 7.865 | 7.615 | 7.865 | 132,664 | +0.04(+0.57%) |
Apr 30, 2002 | 7.602 | 7.820 | 7.602 | 7.820 | 134,847 | +0.11(+1.49%) |
Apr 29, 2002 | 7.692 | 7.706 | 7.533 | 7.706 | 34,394 | +0.01(+0.17%) |
Apr 26, 2002 | 7.401 | 7.693 | 7.378 | 7.693 | 61,691 | +0.26(+3.44%) |
Apr 25, 2002 | 7.692 | 7.711 | 7.420 | 7.438 | 93,902 | -0.27(-3.56%) |
Apr 24, 2002 | 7.624 | 7.715 | 7.619 | 7.712 | 22,929 | +0.07(+0.93%) |
Apr 23, 2002 | 7.510 | 7.641 | 7.422 | 7.641 | 47,496 | +0.09(+1.13%) |
Apr 22, 2002 | 7.284 | 7.558 | 7.282 | 7.556 | 84,621 | +0.29(+4.04%) |
Apr 19, 2002 | 7.273 | 7.290 | 7.216 | 7.263 | 17,470 | -0.01(-0.14%) |
Apr 18, 2002 | 7.327 | 7.327 | 7.206 | 7.273 | 22,929 | -0.05(-0.70%) |
Apr 17, 2002 | 7.327 | 7.423 | 7.252 | 7.324 | 53,502 | -0.00(-0.04%) |
Apr 16, 2002 | 6.965 | 7.327 | 6.881 | 7.327 | 66,059 | +0.28(+4.03%) |
Apr 15, 2002 | 6.869 | 7.051 | 6.867 | 7.043 | 30,572 | +0.22(+3.22%) |
Apr 12, 2002 | 6.795 | 6.860 | 6.757 | 6.823 | 68,242 | +0.08(+1.15%) |
Apr 11, 2002 | 6.823 | 6.830 | 6.745 | 6.745 | 51,318 | -0.14(-1.98%) |
Apr 10, 2002 | 6.708 | 6.893 | 6.670 | 6.882 | 76,431 | +0.29(+4.36%) |
Apr 09, 2002 | 6.548 | 6.709 | 6.548 | 6.594 | 14,194 | -0.06(-0.94%) |
Apr 08, 2002 | 6.594 | 6.656 | 6.571 | 6.656 | 10,918 | +0.03(+0.41%) |
Apr 05, 2002 | 6.590 | 6.654 | 6.544 | 6.629 | 24,021 | +0.02(+0.24%) |
Apr 04, 2002 | 6.593 | 6.675 | 6.593 | 6.613 | 37,670 | +0.02(+0.30%) |
Apr 03, 2002 | 6.640 | 6.640 | 6.559 | 6.593 | 232,571 | -0.04(-0.65%) |
Apr 02, 2002 | 6.643 | 6.647 | 6.594 | 6.636 | 13,648 | +0.03(+0.50%) |
Apr 01, 2002 | 6.663 | 6.663 | 6.603 | 6.603 | 24,567 | +0.00(+0.00%) |
Mar 29, 2002 | 6.729 | 6.730 | 6.603 | 6.603 | 21,837 | +0.00(+0.00%) |
Mar 28, 2002 | 6.729 | 6.730 | 6.603 | 6.603 | 21,837 | -0.03(-0.52%) |
Mar 27, 2002 | 6.643 | 6.644 | 6.603 | 6.638 | 16,924 | +0.05(+0.76%) |
Mar 26, 2002 | 6.578 | 6.622 | 6.576 | 6.588 | 18,562 | +0.01(+0.18%) |
Mar 25, 2002 | 6.565 | 6.586 | 6.525 | 6.576 | 25,659 | +0.02(+0.30%) |
Mar 22, 2002 | 6.393 | 6.644 | 6.363 | 6.556 | 125,020 | +0.19(+3.03%) |
Mar 21, 2002 | 6.318 | 6.370 | 6.136 | 6.363 | 33,848 | +0.07(+1.14%) |
Mar 20, 2002 | 6.289 | 6.294 | 6.243 | 6.292 | 19,653 | -0.02(-0.25%) |
Mar 19, 2002 | 6.174 | 6.307 | 6.145 | 6.307 | 57,869 | +0.03(+0.48%) |
Mar 18, 2002 | 6.237 | 6.289 | 6.228 | 6.277 | 18,016 | +0.04(+0.65%) |
Mar 15, 2002 | 6.136 | 6.237 | 6.135 | 6.237 | 61,691 | +0.00(+0.04%) |
Mar 14, 2002 | 6.146 | 6.237 | 6.146 | 6.234 | 6,551 | +0.08(+1.35%) |
Mar 13, 2002 | 6.146 | 6.212 | 6.146 | 6.151 | 8,735 | +0.00(+0.03%) |
Mar 12, 2002 | 6.196 | 6.203 | 6.149 | 6.149 | 4,913 | -0.05(-0.75%) |
Mar 11, 2002 | 6.181 | 6.196 | 6.181 | 6.196 | 3,275 | +0.05(+0.74%) |
Mar 08, 2002 | 6.174 | 6.200 | 6.150 | 6.150 | 8,189 | -0.02(-0.36%) |
Mar 07, 2002 | 6.182 | 6.182 | 6.165 | 6.173 | 13,102 | -0.02(-0.28%) |
Mar 06, 2002 | 6.054 | 6.199 | 6.054 | 6.190 | 33,848 | +0.14(+2.38%) |
Mar 05, 2002 | 6.067 | 6.104 | 6.008 | 6.046 | 25,113 | -0.01(-0.15%) |
Mar 04, 2002 | 5.976 | 6.081 | 5.907 | 6.056 | 51,318 | -0.01(-0.09%) |
Mar 01, 2002 | 5.984 | 6.061 | 5.979 | 6.061 | 11,464 | +0.09(+1.42%) |
Feb 28, 2002 | 5.976 | 6.021 | 5.976 | 5.976 | 42,583 | -0.02(-0.38%) |
Feb 27, 2002 | 6.000 | 6.035 | 5.999 | 5.999 | 6,551 | +0.00(+0.00%) |
Feb 26, 2002 | 6.000 | 6.062 | 5.980 | 5.999 | 10,918 | -0.04(-0.71%) |
Feb 25, 2002 | 5.930 | 6.042 | 5.930 | 6.042 | 27,843 | +0.05(+0.87%) |
Feb 22, 2002 | 5.966 | 6.012 | 5.908 | 5.990 | 25,113 | +0.03(+0.46%) |
Feb 21, 2002 | 5.962 | 6.013 | 5.962 | 5.962 | 64,421 | -0.03(-0.58%) |
Feb 20, 2002 | 5.972 | 5.998 | 5.968 | 5.997 | 20,745 | -0.00(-0.03%) |
Feb 19, 2002 | 6.024 | 6.024 | 5.956 | 5.999 | 21,837 | -0.00(-0.03%) |
Feb 18, 2002 | 5.968 | 6.045 | 5.968 | 6.001 | 23,475 | +0.00(+0.00%) |
Feb 15, 2002 | 5.968 | 6.045 | 5.968 | 6.001 | 23,475 | -0.04(-0.65%) |
Feb 14, 2002 | 5.972 | 6.045 | 5.972 | 6.040 | 27,297 | +0.08(+1.29%) |
Feb 13, 2002 | 5.926 | 5.963 | 5.926 | 5.963 | 13,102 | +0.05(+0.93%) |
Feb 12, 2002 | 5.724 | 6.039 | 5.724 | 5.908 | 45,313 | +0.22(+3.78%) |
Feb 11, 2002 | 5.719 | 5.719 | 5.693 | 5.693 | 2,729 | -0.02(-0.29%) |
Feb 08, 2002 | 5.674 | 5.709 | 5.674 | 5.709 | 48,588 | +0.06(+1.04%) |
Feb 07, 2002 | 5.701 | 5.701 | 5.651 | 5.651 | 3,821 | +0.01(+0.16%) |
Feb 06, 2002 | 5.642 | 5.710 | 5.642 | 5.642 | 74,794 | +0.01(+0.16%) |
Feb 05, 2002 | 5.632 | 5.678 | 5.632 | 5.632 | 29,480 | -0.01(-0.24%) |
Feb 04, 2002 | 5.718 | 5.718 | 5.633 | 5.646 | 51,318 | -0.01(-0.26%) |
Feb 01, 2002 | 5.686 | 5.686 | 5.660 | 5.661 | 24,567 | -0.03(-0.48%) |
Jan 31, 2002 | 5.698 | 5.710 | 5.686 | 5.688 | 54,048 | -0.00(-0.02%) |
Jan 30, 2002 | 5.686 | 5.715 | 5.686 | 5.689 | 88,442 | +0.00(+0.03%) |
Jan 29, 2002 | 5.670 | 5.710 | 5.629 | 5.687 | 195,993 | +0.03(+0.49%) |
Jan 28, 2002 | 5.706 | 5.719 | 5.625 | 5.660 | 73,156 | -0.11(-1.90%) |
Jan 25, 2002 | 5.712 | 5.770 | 5.640 | 5.770 | 124,474 | +0.05(+0.95%) |
Jan 24, 2002 | 5.724 | 5.733 | 5.715 | 5.716 | 33,848 | +0.00(+0.02%) |
Jan 23, 2002 | 5.678 | 5.724 | 5.677 | 5.715 | 18,562 | +0.03(+0.45%) |
Jan 22, 2002 | 5.724 | 5.724 | 5.683 | 5.689 | 32,756 | -0.03(-0.61%) |
Jan 21, 2002 | 5.779 | 5.788 | 5.724 | 5.724 | 26,205 | +0.00(+0.00%) |
Jan 18, 2002 | 5.779 | 5.788 | 5.724 | 5.724 | 26,205 | -0.07(-1.19%) |
Jan 17, 2002 | 5.793 | 5.867 | 5.733 | 5.793 | 53,502 | +0.02(+0.32%) |
Jan 16, 2002 | 5.954 | 5.976 | 5.774 | 5.774 | 169,242 | -0.12(-2.10%) |
Jan 15, 2002 | 5.970 | 5.971 | 5.880 | 5.898 | 22,383 | -0.01(-0.16%) |
Jan 14, 2002 | 5.876 | 6.049 | 5.876 | 5.907 | 32,756 | +0.03(+0.53%) |
Jan 11, 2002 | 5.953 | 5.976 | 5.876 | 5.876 | 29,480 | -0.08(-1.29%) |
Jan 10, 2002 | 5.968 | 5.968 | 5.933 | 5.953 | 21,291 | +0.09(+1.48%) |