Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.249 | 6.496 | 6.249 | 6.442 | 37,067 | +0.16(+2.56%) |
May 29, 2002 | 6.228 | 6.281 | 6.228 | 6.281 | 1,303 | +0.05(+0.86%) |
May 28, 2002 | 6.335 | 6.335 | 6.228 | 6.228 | 40,419 | -0.10(-1.53%) |
May 27, 2002 | 6.281 | 6.496 | 6.281 | 6.324 | 38,929 | +0.00(+0.00%) |
May 24, 2002 | 6.281 | 6.496 | 6.281 | 6.324 | 38,929 | +0.13(+2.17%) |
May 23, 2002 | 6.281 | 6.389 | 6.136 | 6.190 | 41,723 | +0.02(+0.26%) |
May 22, 2002 | 6.067 | 6.212 | 6.067 | 6.174 | 62,026 | +0.06(+1.05%) |
May 21, 2002 | 6.174 | 6.174 | 6.099 | 6.110 | 13,783 | -0.14(-2.32%) |
May 20, 2002 | 6.335 | 6.335 | 6.254 | 6.254 | 40,978 | -0.21(-3.32%) |
May 17, 2002 | 6.416 | 6.469 | 6.416 | 6.469 | 10,989 | -0.03(-0.50%) |
May 16, 2002 | 6.475 | 6.501 | 6.389 | 6.501 | 32,410 | -0.05(-0.82%) |
May 15, 2002 | 6.496 | 6.582 | 6.496 | 6.555 | 24,400 | +0.12(+1.83%) |
May 14, 2002 | 6.340 | 6.469 | 6.340 | 6.437 | 42,282 | +0.10(+1.61%) |
May 13, 2002 | 6.228 | 6.335 | 6.228 | 6.335 | 25,891 | +0.00(+0.00%) |
May 10, 2002 | 6.335 | 6.416 | 6.335 | 6.335 | 14,901 | +0.05(+0.85%) |
May 09, 2002 | 6.469 | 6.469 | 6.281 | 6.281 | 10,803 | -0.24(-3.70%) |
May 08, 2002 | 6.389 | 6.523 | 6.362 | 6.523 | 63,144 | +0.19(+2.97%) |
May 07, 2002 | 6.276 | 6.362 | 6.276 | 6.335 | 32,410 | +0.12(+1.99%) |
May 06, 2002 | 6.254 | 6.254 | 6.212 | 6.212 | 50,478 | -0.27(-4.14%) |
May 03, 2002 | 6.389 | 6.480 | 6.389 | 6.480 | 48,988 | +0.12(+1.86%) |
May 02, 2002 | 6.453 | 6.453 | 6.362 | 6.362 | 54,389 | -0.20(-3.03%) |
May 01, 2002 | 6.539 | 6.598 | 6.485 | 6.560 | 100,583 | +0.07(+1.08%) |
Apr 30, 2002 | 6.469 | 6.539 | 6.453 | 6.491 | 66,124 | -0.03(-0.49%) |
Apr 29, 2002 | 6.496 | 6.603 | 6.496 | 6.523 | 51,223 | -0.03(-0.49%) |
Apr 26, 2002 | 6.824 | 6.824 | 6.528 | 6.555 | 138,395 | -0.32(-4.61%) |
Apr 25, 2002 | 6.845 | 6.969 | 6.824 | 6.872 | 128,337 | -0.05(-0.70%) |
Apr 24, 2002 | 6.979 | 6.979 | 6.877 | 6.920 | 281,634 | +0.10(+1.50%) |
Apr 23, 2002 | 7.081 | 7.081 | 6.802 | 6.818 | 539,613 | -0.34(-4.73%) |
Apr 22, 2002 | 7.183 | 7.183 | 7.140 | 7.156 | 28,312 | -0.03(-0.37%) |
Apr 19, 2002 | 7.199 | 7.221 | 7.183 | 7.183 | 5,029 | +0.00(+0.00%) |
Apr 18, 2002 | 7.237 | 7.237 | 7.140 | 7.183 | 44,517 | -0.02(-0.30%) |
Apr 17, 2002 | 7.076 | 7.248 | 7.076 | 7.205 | 133,739 | +0.18(+2.60%) |
Apr 16, 2002 | 7.033 | 7.054 | 6.926 | 7.022 | 140,631 | +0.03(+0.38%) |
Apr 15, 2002 | 7.006 | 7.033 | 6.952 | 6.995 | 49,919 | +0.03(+0.39%) |
Apr 12, 2002 | 7.103 | 7.103 | 6.926 | 6.969 | 126,288 | -0.05(-0.76%) |
Apr 11, 2002 | 7.006 | 7.028 | 6.952 | 7.022 | 49,546 | +0.07(+1.00%) |
Apr 10, 2002 | 6.899 | 6.963 | 6.899 | 6.952 | 70,594 | +0.05(+0.78%) |
Apr 09, 2002 | 6.899 | 7.006 | 6.899 | 6.899 | 81,025 | -0.04(-0.54%) |
Apr 08, 2002 | 6.926 | 6.936 | 6.872 | 6.936 | 28,498 | -0.09(-1.22%) |
Apr 05, 2002 | 6.979 | 7.028 | 6.926 | 7.022 | 116,789 | +0.07(+1.00%) |
Apr 04, 2002 | 6.969 | 7.001 | 6.952 | 6.952 | 61,281 | -0.05(-0.77%) |
Apr 03, 2002 | 6.979 | 7.060 | 6.915 | 7.006 | 48,056 | +0.00(+0.00%) |
Apr 02, 2002 | 7.065 | 7.130 | 6.979 | 7.006 | 69,477 | -0.05(-0.76%) |
Apr 01, 2002 | 7.173 | 7.173 | 7.060 | 7.060 | 19,557 | -0.11(-1.57%) |
Mar 29, 2002 | 7.156 | 7.173 | 7.097 | 7.173 | 46,194 | +0.00(+0.00%) |
Mar 28, 2002 | 7.156 | 7.173 | 7.097 | 7.173 | 46,194 | +0.07(+0.98%) |
Mar 27, 2002 | 7.189 | 7.189 | 7.060 | 7.103 | 19,185 | -0.14(-2.00%) |
Mar 26, 2002 | 7.130 | 7.355 | 7.113 | 7.248 | 60,722 | +0.17(+2.43%) |
Mar 25, 2002 | 7.087 | 7.113 | 6.995 | 7.076 | 33,155 | -0.01(-0.08%) |
Mar 22, 2002 | 7.248 | 7.248 | 7.033 | 7.081 | 53,085 | -0.11(-1.57%) |
Mar 21, 2002 | 7.087 | 7.194 | 7.087 | 7.194 | 43,213 | +0.05(+0.75%) |
Mar 20, 2002 | 7.001 | 7.140 | 6.931 | 7.140 | 97,603 | +0.27(+3.91%) |
Mar 19, 2002 | 6.791 | 6.872 | 6.791 | 6.872 | 58,673 | +0.03(+0.39%) |
Mar 18, 2002 | 6.738 | 7.194 | 6.738 | 6.845 | 26,077 | +0.10(+1.43%) |
Mar 15, 2002 | 6.738 | 6.748 | 6.657 | 6.748 | 20,861 | -0.04(-0.63%) |
Mar 14, 2002 | 6.630 | 6.845 | 6.630 | 6.791 | 26,636 | -0.03(-0.47%) |
Mar 13, 2002 | 6.893 | 6.893 | 6.818 | 6.824 | 52,154 | -0.12(-1.78%) |
Mar 12, 2002 | 6.979 | 6.979 | 6.947 | 6.947 | 9,499 | -0.09(-1.22%) |
Mar 11, 2002 | 7.194 | 7.194 | 7.006 | 7.033 | 65,938 | -0.01(-0.08%) |
Mar 08, 2002 | 7.382 | 7.382 | 6.990 | 7.038 | 97,044 | -0.10(-1.43%) |
Mar 07, 2002 | 7.194 | 7.194 | 7.033 | 7.140 | 33,900 | -0.03(-0.37%) |
Mar 06, 2002 | 7.087 | 7.167 | 6.845 | 7.167 | 103,564 | +0.40(+5.87%) |
Mar 05, 2002 | 7.065 | 7.103 | 6.770 | 6.770 | 49,733 | -0.29(-4.11%) |
Mar 04, 2002 | 6.829 | 7.108 | 6.829 | 7.060 | 84,006 | +0.35(+5.20%) |