Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.637 | 6.960 | 6.336 | 6.430 | 218,389 | -0.27(-3.99%) |
May 28, 2002 | 6.712 | 6.806 | 6.477 | 6.698 | 108,661 | -0.03(-0.42%) |
May 27, 2002 | 6.782 | 6.824 | 6.688 | 6.726 | 70,523 | +0.00(+0.00%) |
May 24, 2002 | 6.782 | 6.824 | 6.688 | 6.726 | 70,523 | -0.08(-1.17%) |
May 23, 2002 | 6.500 | 6.806 | 6.500 | 6.806 | 115,693 | +0.31(+4.69%) |
May 22, 2002 | 6.533 | 6.543 | 6.500 | 6.500 | 37,072 | -0.05(-0.72%) |
May 21, 2002 | 6.524 | 6.552 | 6.454 | 6.547 | 92,682 | -0.02(-0.36%) |
May 20, 2002 | 6.622 | 6.641 | 6.500 | 6.571 | 100,778 | -0.07(-1.06%) |
May 17, 2002 | 6.712 | 6.712 | 6.547 | 6.641 | 191,117 | -0.04(-0.63%) |
May 16, 2002 | 6.688 | 6.707 | 6.524 | 6.683 | 137,212 | +0.00(+0.00%) |
May 15, 2002 | 6.665 | 6.716 | 6.524 | 6.683 | 347,505 | +0.03(+0.42%) |
May 14, 2002 | 6.651 | 6.735 | 6.599 | 6.655 | 516,250 | +0.00(+0.07%) |
May 13, 2002 | 6.651 | 6.660 | 6.637 | 6.651 | 127,411 | +0.04(+0.64%) |
May 10, 2002 | 6.829 | 6.829 | 6.599 | 6.608 | 271,867 | -0.28(-4.09%) |
May 09, 2002 | 6.993 | 6.993 | 6.852 | 6.890 | 214,767 | -0.10(-1.48%) |
May 08, 2002 | 7.040 | 7.040 | 6.899 | 6.993 | 259,084 | -0.05(-0.67%) |
May 07, 2002 | 7.040 | 7.134 | 6.876 | 7.040 | 123,363 | +0.03(+0.47%) |
May 06, 2002 | 7.158 | 7.158 | 6.993 | 7.007 | 94,386 | -0.15(-2.10%) |
May 03, 2002 | 7.082 | 7.158 | 7.017 | 7.158 | 69,458 | +0.12(+1.73%) |
May 02, 2002 | 6.928 | 7.040 | 6.815 | 7.035 | 92,469 | +0.09(+1.35%) |
May 01, 2002 | 7.059 | 7.134 | 6.712 | 6.942 | 182,807 | -0.23(-3.27%) |
Apr 30, 2002 | 6.928 | 7.176 | 6.782 | 7.176 | 120,380 | +0.20(+2.89%) |
Apr 29, 2002 | 7.050 | 7.050 | 6.768 | 6.974 | 150,422 | -0.09(-1.26%) |
Apr 26, 2002 | 6.970 | 7.092 | 6.881 | 7.064 | 32,172 | +0.05(+0.67%) |
Apr 25, 2002 | 6.735 | 7.040 | 6.712 | 7.017 | 224,568 | +0.00(+0.00%) |
Apr 24, 2002 | 7.040 | 7.275 | 6.993 | 7.017 | 108,875 | +0.02(+0.34%) |
Apr 23, 2002 | 6.979 | 7.111 | 6.937 | 6.993 | 117,397 | +0.01(+0.20%) |
Apr 22, 2002 | 7.181 | 7.204 | 6.918 | 6.979 | 97,795 | -0.15(-2.17%) |
Apr 19, 2002 | 7.134 | 7.158 | 7.111 | 7.134 | 60,083 | +0.00(+0.00%) |
Apr 18, 2002 | 7.275 | 7.275 | 6.993 | 7.134 | 132,951 | -0.14(-1.94%) |
Apr 17, 2002 | 7.270 | 7.275 | 7.143 | 7.275 | 286,569 | -0.11(-1.52%) |
Apr 16, 2002 | 7.181 | 7.388 | 7.153 | 7.388 | 859,920 | +0.23(+3.21%) |
Apr 15, 2002 | 7.345 | 7.345 | 7.040 | 7.158 | 272,720 | -0.19(-2.56%) |
Apr 12, 2002 | 7.298 | 7.458 | 7.275 | 7.345 | 322,363 | +0.05(+0.64%) |
Apr 11, 2002 | 7.040 | 7.505 | 7.040 | 7.298 | 418,668 | +0.02(+0.32%) |
Apr 10, 2002 | 7.017 | 7.275 | 6.993 | 7.275 | 457,232 | +0.23(+3.33%) |
Apr 09, 2002 | 7.064 | 7.106 | 7.012 | 7.040 | 131,885 | -0.07(-0.99%) |
Apr 08, 2002 | 6.965 | 7.111 | 6.946 | 7.111 | 128,050 | +0.15(+2.09%) |
Apr 05, 2002 | 6.928 | 7.101 | 6.899 | 6.965 | 220,945 | +0.04(+0.61%) |
Apr 04, 2002 | 6.829 | 6.979 | 6.763 | 6.923 | 137,638 | +0.05(+0.68%) |
Apr 03, 2002 | 6.984 | 6.989 | 6.806 | 6.876 | 67,114 | -0.11(-1.55%) |
Apr 02, 2002 | 6.993 | 7.059 | 6.937 | 6.984 | 314,267 | +0.04(+0.54%) |
Apr 01, 2002 | 7.017 | 7.111 | 6.899 | 6.946 | 407,801 | -0.09(-1.27%) |
Mar 29, 2002 | 7.035 | 7.040 | 6.876 | 7.035 | 163,845 | +0.00(+0.00%) |
Mar 28, 2002 | 7.035 | 7.040 | 6.876 | 7.035 | 163,845 | +0.02(+0.33%) |
Mar 27, 2002 | 7.012 | 7.134 | 6.937 | 7.012 | 654,315 | +0.02(+0.34%) |
Mar 26, 2002 | 6.716 | 6.993 | 6.716 | 6.989 | 520,085 | +0.39(+5.98%) |
Mar 25, 2002 | 6.993 | 6.993 | 6.594 | 6.594 | 205,818 | -0.35(-5.00%) |
Mar 22, 2002 | 6.946 | 7.017 | 6.876 | 6.942 | 37,499 | -0.02(-0.34%) |
Mar 21, 2002 | 6.993 | 7.021 | 6.923 | 6.965 | 97,582 | -0.03(-0.47%) |
Mar 20, 2002 | 7.031 | 7.059 | 6.993 | 6.998 | 173,219 | -0.03(-0.47%) |
Mar 19, 2002 | 7.035 | 7.073 | 7.017 | 7.031 | 352,405 | +0.04(+0.60%) |
Mar 18, 2002 | 6.899 | 7.064 | 6.895 | 6.989 | 222,650 | +0.04(+0.61%) |
Mar 15, 2002 | 6.852 | 7.064 | 6.852 | 6.946 | 517,955 | -0.11(-1.60%) |
Mar 14, 2002 | 6.946 | 7.064 | 6.946 | 7.059 | 683,504 | +0.07(+0.94%) |
Mar 13, 2002 | 6.946 | 7.111 | 6.759 | 6.993 | 125,067 | +0.09(+1.36%) |
Mar 12, 2002 | 6.806 | 7.040 | 6.806 | 6.899 | 128,263 | -0.15(-2.07%) |
Mar 11, 2002 | 7.003 | 7.158 | 6.979 | 7.045 | 100,991 | +0.05(+0.67%) |
Mar 08, 2002 | 7.134 | 7.223 | 6.946 | 6.998 | 245,022 | -0.16(-2.23%) |
Mar 07, 2002 | 6.923 | 7.265 | 6.852 | 7.158 | 2,855,039 | +0.13(+1.80%) |
Mar 06, 2002 | 6.998 | 7.031 | 6.820 | 7.031 | 301,057 | +0.03(+0.47%) |
Mar 05, 2002 | 6.852 | 7.035 | 6.768 | 6.998 | 471,081 | +0.13(+1.91%) |
Mar 04, 2002 | 6.759 | 6.923 | 6.759 | 6.867 | 267,180 | +0.11(+1.60%) |