Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.273 | 7.304 | 7.146 | 7.146 | 44,829 | -0.34(-4.54%) |
May 28, 2002 | 7.462 | 7.494 | 7.423 | 7.486 | 21,021 | +0.08(+1.07%) |
May 27, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.00(+0.00%) |
May 24, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.13(+1.85%) |
May 23, 2002 | 7.281 | 7.328 | 7.265 | 7.273 | 7,471 | -0.18(-2.44%) |
May 22, 2002 | 7.431 | 7.454 | 7.407 | 7.454 | 23,301 | -0.24(-3.18%) |
May 21, 2002 | 7.660 | 7.770 | 7.612 | 7.699 | 25,327 | -0.02(-0.20%) |
May 20, 2002 | 7.596 | 7.715 | 7.581 | 7.715 | 16,716 | +0.20(+2.63%) |
May 17, 2002 | 7.581 | 7.604 | 7.518 | 7.518 | 6,458 | +0.10(+1.38%) |
May 16, 2002 | 7.344 | 7.423 | 7.312 | 7.415 | 296,331 | -0.09(-1.16%) |
May 15, 2002 | 7.486 | 7.502 | 7.423 | 7.502 | 10,510 | +0.13(+1.71%) |
May 14, 2002 | 7.439 | 7.486 | 7.304 | 7.375 | 11,017 | +0.09(+1.19%) |
May 13, 2002 | 7.265 | 7.336 | 7.233 | 7.289 | 19,502 | +0.14(+1.99%) |
May 10, 2002 | 7.344 | 7.344 | 7.146 | 7.146 | 8,991 | -0.05(-0.66%) |
May 09, 2002 | 7.217 | 7.225 | 7.194 | 7.194 | 17,096 | -0.07(-0.98%) |
May 08, 2002 | 7.344 | 7.344 | 7.249 | 7.265 | 14,689 | +0.27(+3.84%) |
May 07, 2002 | 7.146 | 7.146 | 6.988 | 6.996 | 24,567 | -0.19(-2.64%) |
May 06, 2002 | 7.146 | 7.328 | 7.146 | 7.186 | 36,978 | -0.08(-1.09%) |
May 03, 2002 | 7.312 | 7.407 | 7.225 | 7.265 | 24,440 | -0.07(-0.97%) |
May 02, 2002 | 7.289 | 7.344 | 7.233 | 7.336 | 52,554 | +0.23(+3.22%) |
May 01, 2002 | 7.067 | 7.115 | 7.067 | 7.107 | 7,218 | +0.04(+0.56%) |
Apr 30, 2002 | 7.052 | 7.067 | 7.028 | 7.067 | 48,248 | +0.04(+0.56%) |
Apr 29, 2002 | 6.996 | 7.186 | 6.996 | 7.028 | 16,082 | +0.11(+1.60%) |
Apr 26, 2002 | 7.186 | 7.186 | 6.791 | 6.917 | 48,248 | -0.41(-5.60%) |
Apr 25, 2002 | 7.107 | 7.328 | 7.107 | 7.328 | 26,973 | +0.42(+6.06%) |
Apr 24, 2002 | 6.783 | 6.949 | 6.712 | 6.910 | 34,825 | +0.50(+7.76%) |
Apr 23, 2002 | 6.475 | 6.515 | 6.396 | 6.412 | 43,309 | -0.19(-2.87%) |
Apr 22, 2002 | 6.594 | 6.625 | 6.475 | 6.602 | 49,895 | -0.43(-6.17%) |
Apr 19, 2002 | 6.870 | 7.067 | 6.752 | 7.036 | 21,908 | -0.13(-1.87%) |
Apr 18, 2002 | 7.186 | 7.202 | 7.146 | 7.170 | 6,458 | -0.33(-4.42%) |
Apr 17, 2002 | 7.502 | 7.502 | 7.423 | 7.502 | 24,820 | +0.00(+0.00%) |
Apr 16, 2002 | 7.344 | 7.502 | 7.320 | 7.502 | 81,427 | +0.30(+4.17%) |
Apr 15, 2002 | 7.225 | 7.265 | 7.146 | 7.202 | 39,890 | +0.07(+1.00%) |
Apr 12, 2002 | 6.933 | 7.146 | 6.910 | 7.131 | 21,275 | +0.24(+3.55%) |
Apr 11, 2002 | 7.202 | 7.202 | 6.831 | 6.886 | 15,196 | -0.32(-4.39%) |
Apr 10, 2002 | 6.988 | 7.225 | 6.988 | 7.202 | 39,764 | +0.25(+3.64%) |
Apr 09, 2002 | 7.020 | 7.107 | 6.870 | 6.949 | 16,589 | -0.14(-2.00%) |
Apr 08, 2002 | 6.791 | 7.099 | 6.791 | 7.091 | 9,117 | +0.14(+2.05%) |
Apr 05, 2002 | 6.988 | 7.060 | 6.949 | 6.949 | 11,650 | -0.17(-2.33%) |
Apr 04, 2002 | 7.012 | 7.131 | 7.012 | 7.115 | 21,654 | +0.26(+3.80%) |
Apr 03, 2002 | 6.673 | 6.949 | 6.641 | 6.854 | 53,820 | +0.58(+9.18%) |
Apr 02, 2002 | 6.065 | 6.278 | 6.065 | 6.278 | 24,820 | +0.09(+1.40%) |
Apr 01, 2002 | 6.223 | 6.238 | 6.191 | 6.191 | 18,868 | +0.03(+0.51%) |
Mar 29, 2002 | 6.317 | 6.317 | 6.120 | 6.159 | 113,213 | +0.00(+0.00%) |
Mar 28, 2002 | 6.317 | 6.317 | 6.120 | 6.159 | 103,082 | +0.12(+1.96%) |
Mar 27, 2002 | 5.891 | 6.120 | 5.891 | 6.041 | 13,676 | +0.24(+4.22%) |
Mar 26, 2002 | 5.875 | 5.946 | 5.725 | 5.796 | 77,122 | -0.32(-5.29%) |
Mar 25, 2002 | 6.238 | 6.238 | 6.017 | 6.120 | 24,820 | +0.00(+0.00%) |
Mar 22, 2002 | 6.080 | 6.167 | 6.025 | 6.120 | 32,165 | -0.23(-3.61%) |
Mar 21, 2002 | 6.317 | 6.444 | 6.159 | 6.349 | 86,113 | -0.29(-4.40%) |
Mar 20, 2002 | 6.554 | 6.712 | 6.554 | 6.641 | 22,161 | -0.19(-2.77%) |
Mar 19, 2002 | 6.791 | 6.831 | 6.673 | 6.831 | 26,087 | +0.23(+3.47%) |
Mar 18, 2002 | 6.791 | 6.791 | 6.594 | 6.602 | 27,733 | -0.27(-3.91%) |
Mar 15, 2002 | 6.752 | 6.870 | 6.752 | 6.870 | 5,192 | +0.08(+1.16%) |
Mar 14, 2002 | 6.681 | 6.831 | 6.673 | 6.791 | 8,864 | +0.13(+1.90%) |
Mar 13, 2002 | 6.617 | 6.791 | 6.617 | 6.665 | 51,161 | +0.21(+3.30%) |
Mar 12, 2002 | 6.317 | 6.515 | 6.309 | 6.452 | 34,951 | -0.38(-5.55%) |
Mar 11, 2002 | 6.712 | 6.870 | 6.633 | 6.831 | 8,104 | -0.16(-2.26%) |
Mar 08, 2002 | 6.752 | 6.988 | 6.688 | 6.988 | 19,628 | +0.12(+1.72%) |
Mar 07, 2002 | 6.878 | 6.886 | 6.752 | 6.870 | 24,061 | +0.20(+2.96%) |
Mar 06, 2002 | 6.412 | 6.673 | 6.412 | 6.673 | 33,052 | +0.21(+3.30%) |
Mar 05, 2002 | 6.396 | 6.491 | 6.301 | 6.459 | 56,986 | -0.20(-2.97%) |
Mar 04, 2002 | 6.515 | 6.712 | 6.515 | 6.657 | 17,982 | +0.46(+7.39%) |