Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.012 | 7.140 | 6.962 | 7.091 | 20,556 | -0.19(-2.58%) |
May 28, 2002 | 7.308 | 7.337 | 7.209 | 7.278 | 19,847 | +0.03(+0.41%) |
May 27, 2002 | 7.308 | 7.486 | 7.249 | 7.249 | 12,252 | +0.00(+0.00%) |
May 24, 2002 | 7.308 | 7.486 | 7.249 | 7.249 | 12,252 | +0.04(+0.55%) |
May 23, 2002 | 7.170 | 7.367 | 7.110 | 7.209 | 28,555 | +0.02(+0.27%) |
May 22, 2002 | 6.962 | 7.199 | 6.962 | 7.189 | 21,366 | +0.27(+3.85%) |
May 21, 2002 | 7.110 | 7.110 | 6.913 | 6.923 | 9,721 | -0.19(-2.64%) |
May 20, 2002 | 7.061 | 7.110 | 7.061 | 7.110 | 13,771 | +0.03(+0.42%) |
May 17, 2002 | 7.110 | 7.140 | 6.715 | 7.081 | 56,098 | +0.01(+0.14%) |
May 16, 2002 | 7.160 | 7.308 | 7.061 | 7.071 | 12,050 | -0.14(-1.92%) |
May 15, 2002 | 7.061 | 7.219 | 6.923 | 7.209 | 41,618 | +0.11(+1.53%) |
May 14, 2002 | 7.110 | 7.209 | 6.982 | 7.100 | 15,391 | -0.01(-0.14%) |
May 13, 2002 | 6.883 | 7.110 | 6.666 | 7.110 | 12,961 | +0.38(+5.57%) |
May 10, 2002 | 7.130 | 7.150 | 6.735 | 6.735 | 11,442 | -0.40(-5.54%) |
May 09, 2002 | 6.962 | 7.199 | 6.942 | 7.130 | 12,050 | +0.16(+2.27%) |
May 08, 2002 | 6.814 | 6.982 | 6.686 | 6.972 | 28,353 | +0.21(+3.07%) |
May 07, 2002 | 6.903 | 6.903 | 6.715 | 6.765 | 14,379 | -0.15(-2.14%) |
May 06, 2002 | 7.012 | 7.012 | 6.834 | 6.913 | 131,640 | -0.08(-1.13%) |
May 03, 2002 | 7.189 | 7.209 | 6.952 | 6.992 | 12,353 | -0.21(-2.88%) |
May 02, 2002 | 7.160 | 7.209 | 6.913 | 7.199 | 23,290 | +0.21(+2.97%) |
May 01, 2002 | 7.061 | 7.160 | 6.913 | 6.992 | 17,720 | -0.07(-0.98%) |
Apr 30, 2002 | 6.814 | 7.061 | 6.765 | 7.061 | 26,125 | +0.25(+3.62%) |
Apr 29, 2002 | 6.775 | 6.824 | 6.735 | 6.814 | 45,365 | +0.05(+0.73%) |
Apr 26, 2002 | 6.518 | 6.863 | 6.468 | 6.765 | 15,999 | +0.15(+2.24%) |
Apr 25, 2002 | 6.340 | 6.765 | 6.330 | 6.617 | 25,517 | +0.29(+4.52%) |
Apr 24, 2002 | 6.399 | 6.399 | 6.330 | 6.330 | 35,239 | -0.13(-1.99%) |
Apr 23, 2002 | 6.320 | 6.468 | 6.320 | 6.459 | 11,645 | +0.04(+0.62%) |
Apr 22, 2002 | 6.518 | 6.518 | 6.419 | 6.419 | 8,404 | -0.09(-1.37%) |
Apr 19, 2002 | 6.547 | 6.557 | 6.508 | 6.508 | 2,734 | -0.01(-0.15%) |
Apr 18, 2002 | 6.399 | 6.547 | 6.399 | 6.518 | 16,606 | +0.15(+2.33%) |
Apr 17, 2002 | 6.814 | 6.814 | 6.370 | 6.370 | 29,062 | -0.46(-6.79%) |
Apr 16, 2002 | 6.666 | 6.942 | 6.666 | 6.834 | 34,935 | +0.22(+3.28%) |
Apr 15, 2002 | 6.893 | 6.893 | 6.221 | 6.617 | 29,568 | -0.28(-4.01%) |
Apr 12, 2002 | 6.330 | 6.893 | 6.320 | 6.893 | 344,289 | +0.56(+8.89%) |
Apr 11, 2002 | 6.468 | 6.518 | 6.330 | 6.330 | 11,847 | -0.09(-1.38%) |
Apr 10, 2002 | 6.310 | 6.419 | 6.310 | 6.419 | 84,857 | +0.14(+2.20%) |
Apr 09, 2002 | 6.271 | 6.320 | 6.271 | 6.281 | 29,973 | +0.09(+1.44%) |
Apr 08, 2002 | 6.419 | 6.419 | 6.073 | 6.192 | 24,910 | -0.13(-2.03%) |
Apr 05, 2002 | 6.419 | 6.498 | 6.320 | 6.320 | 17,011 | -0.18(-2.74%) |
Apr 04, 2002 | 6.221 | 6.567 | 6.221 | 6.498 | 39,897 | +0.28(+4.44%) |
Apr 03, 2002 | 6.814 | 6.814 | 6.202 | 6.221 | 27,948 | -0.64(-9.35%) |
Apr 02, 2002 | 7.061 | 7.061 | 6.863 | 6.863 | 24,404 | -0.10(-1.42%) |
Apr 01, 2002 | 6.913 | 7.110 | 6.863 | 6.962 | 91,236 | +0.05(+0.71%) |
Mar 29, 2002 | 6.617 | 6.913 | 6.577 | 6.913 | 86,882 | +0.00(+0.00%) |
Mar 28, 2002 | 6.617 | 6.913 | 6.577 | 6.913 | 86,882 | +0.39(+5.90%) |
Mar 27, 2002 | 5.925 | 6.528 | 5.925 | 6.528 | 53,263 | +0.50(+8.36%) |
Mar 26, 2002 | 6.370 | 6.498 | 5.826 | 6.024 | 40,605 | -0.35(-5.43%) |
Mar 25, 2002 | 6.913 | 6.913 | 6.291 | 6.370 | 30,074 | -0.54(-7.86%) |
Mar 22, 2002 | 6.962 | 7.347 | 6.913 | 6.913 | 69,769 | -0.05(-0.71%) |
Mar 21, 2002 | 6.419 | 6.962 | 6.419 | 6.962 | 52,048 | +0.63(+9.98%) |
Mar 20, 2002 | 6.123 | 6.370 | 6.123 | 6.330 | 13,569 | +0.15(+2.40%) |
Mar 19, 2002 | 6.073 | 6.221 | 5.955 | 6.182 | 18,024 | +0.16(+2.62%) |
Mar 18, 2002 | 6.152 | 6.182 | 5.945 | 6.024 | 28,859 | -0.15(-2.40%) |
Mar 15, 2002 | 5.935 | 6.261 | 5.935 | 6.172 | 33,011 | -0.01(-0.16%) |
Mar 14, 2002 | 6.073 | 6.271 | 5.925 | 6.182 | 16,606 | +0.25(+4.16%) |
Mar 13, 2002 | 5.975 | 6.281 | 5.925 | 5.935 | 34,732 | -0.14(-2.28%) |
Mar 12, 2002 | 6.814 | 6.814 | 6.073 | 6.073 | 23,897 | -0.69(-10.22%) |
Mar 11, 2002 | 6.942 | 7.021 | 6.715 | 6.765 | 40,808 | -0.28(-3.93%) |
Mar 08, 2002 | 6.567 | 7.051 | 6.567 | 7.041 | 24,302 | +0.37(+5.47%) |
Mar 07, 2002 | 6.567 | 6.765 | 6.567 | 6.676 | 13,974 | +0.01(+0.15%) |
Mar 06, 2002 | 6.518 | 6.666 | 6.518 | 6.666 | 21,973 | +0.04(+0.60%) |
Mar 05, 2002 | 6.814 | 6.873 | 6.518 | 6.626 | 14,277 | -0.25(-3.59%) |
Mar 04, 2002 | 6.073 | 7.012 | 6.034 | 6.873 | 42,023 | +0.80(+13.17%) |
Mar 01, 2002 | 5.530 | 6.073 | 5.481 | 6.073 | 33,618 | +0.64(+11.82%) |
Feb 28, 2002 | 5.135 | 5.431 | 5.046 | 5.431 | 41,314 | +0.44(+8.91%) |
Feb 27, 2002 | 4.938 | 5.096 | 4.938 | 4.987 | 25,315 | +0.15(+3.06%) |
Feb 26, 2002 | 5.185 | 5.185 | 4.839 | 4.839 | 7,392 | -0.36(-6.84%) |
Feb 25, 2002 | 5.185 | 5.283 | 5.007 | 5.194 | 27,543 | +0.06(+1.15%) |
Feb 22, 2002 | 4.839 | 5.234 | 4.839 | 5.135 | 21,771 | +0.40(+8.33%) |
Feb 21, 2002 | 5.086 | 5.135 | 4.740 | 4.740 | 18,024 | -0.30(-5.88%) |
Feb 20, 2002 | 4.790 | 5.036 | 4.720 | 5.036 | 15,493 | +0.20(+4.08%) |
Feb 19, 2002 | 4.444 | 4.928 | 4.444 | 4.839 | 65,313 | +0.35(+7.69%) |
Feb 18, 2002 | 4.345 | 4.632 | 4.345 | 4.493 | 17,315 | +0.00(+0.00%) |
Feb 15, 2002 | 4.345 | 4.632 | 4.345 | 4.493 | 17,315 | +0.15(+3.41%) |
Feb 14, 2002 | 4.641 | 4.691 | 4.345 | 4.345 | 109,160 | -0.48(-10.02%) |
Feb 13, 2002 | 4.790 | 4.938 | 4.790 | 4.829 | 13,265 | +0.09(+1.88%) |
Feb 12, 2002 | 4.641 | 4.987 | 4.641 | 4.740 | 18,632 | +0.10(+2.13%) |
Feb 11, 2002 | 4.592 | 4.790 | 4.592 | 4.641 | 7,493 | +0.15(+3.30%) |
Feb 08, 2002 | 4.493 | 4.641 | 4.098 | 4.493 | 30,175 | -0.05(-1.09%) |
Feb 07, 2002 | 4.691 | 4.691 | 4.543 | 4.543 | 6,784 | -0.10(-2.13%) |
Feb 06, 2002 | 4.888 | 5.036 | 4.641 | 4.641 | 26,328 | -0.19(-3.89%) |
Feb 05, 2002 | 4.740 | 4.839 | 4.740 | 4.829 | 52,757 | +0.14(+2.95%) |
Feb 04, 2002 | 4.533 | 4.997 | 4.533 | 4.691 | 59,744 | +0.23(+5.09%) |
Feb 01, 2002 | 4.434 | 4.464 | 4.395 | 4.464 | 45,162 | +0.05(+1.12%) |
Jan 31, 2002 | 4.434 | 4.444 | 4.345 | 4.414 | 43,036 | +0.02(+0.45%) |
Jan 30, 2002 | 4.444 | 4.444 | 4.345 | 4.395 | 71,085 | +0.10(+2.30%) |
Jan 29, 2002 | 4.414 | 4.434 | 4.296 | 4.296 | 7,695 | -0.13(-2.90%) |
Jan 28, 2002 | 4.424 | 4.434 | 4.345 | 4.424 | 3,847 | +0.06(+1.36%) |
Jan 25, 2002 | 4.414 | 4.434 | 4.345 | 4.365 | 12,252 | -0.06(-1.34%) |
Jan 24, 2002 | 4.493 | 4.543 | 4.276 | 4.424 | 6,582 | -0.02(-0.44%) |
Jan 23, 2002 | 4.197 | 4.444 | 4.098 | 4.444 | 20,758 | +0.35(+8.43%) |
Jan 22, 2002 | 4.345 | 4.345 | 4.000 | 4.098 | 22,581 | -0.21(-4.82%) |
Jan 21, 2002 | 4.395 | 4.543 | 4.306 | 4.306 | 14,480 | +0.00(+0.00%) |
Jan 18, 2002 | 4.395 | 4.543 | 4.306 | 4.306 | 384,794 | -0.14(-3.11%) |
Jan 17, 2002 | 4.296 | 4.444 | 4.296 | 4.444 | 14,986 | +0.20(+4.65%) |
Jan 16, 2002 | 4.395 | 4.395 | 4.197 | 4.246 | 21,264 | -0.25(-5.49%) |
Jan 15, 2002 | 4.345 | 4.543 | 4.345 | 4.493 | 23,492 | +0.25(+5.81%) |
Jan 14, 2002 | 5.036 | 5.036 | 4.049 | 4.246 | 102,274 | -0.78(-15.52%) |
Jan 11, 2002 | 5.333 | 5.372 | 5.027 | 5.027 | 13,366 | -0.29(-5.39%) |
Jan 10, 2002 | 5.185 | 5.362 | 5.185 | 5.313 | 6,075 | +0.42(+8.69%) |