Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.059 | 7.132 | 6.984 | 7.049 | 148,829 | +0.11(+1.53%) |
May 28, 2002 | 6.960 | 7.015 | 6.859 | 6.942 | 90,324 | -0.02(-0.30%) |
May 27, 2002 | 6.960 | 7.025 | 6.911 | 6.963 | 69,966 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.025 | 6.911 | 6.963 | 69,966 | -0.03(-0.45%) |
May 23, 2002 | 6.916 | 7.002 | 6.889 | 6.994 | 154,303 | +0.11(+1.58%) |
May 22, 2002 | 6.947 | 6.989 | 6.820 | 6.885 | 150,882 | -0.10(-1.45%) |
May 21, 2002 | 6.950 | 7.010 | 6.911 | 6.986 | 146,263 | +0.04(+0.64%) |
May 20, 2002 | 7.015 | 7.092 | 6.900 | 6.942 | 204,426 | -0.12(-1.76%) |
May 17, 2002 | 7.144 | 7.145 | 7.012 | 7.067 | 181,503 | -0.04(-0.62%) |
May 16, 2002 | 7.248 | 7.251 | 7.106 | 7.111 | 302,790 | -0.14(-1.90%) |
May 15, 2002 | 7.233 | 7.287 | 7.142 | 7.249 | 252,496 | +0.08(+1.16%) |
May 14, 2002 | 7.106 | 7.197 | 7.004 | 7.165 | 154,645 | +0.05(+0.66%) |
May 13, 2002 | 7.017 | 7.145 | 7.002 | 7.119 | 179,621 | +0.08(+1.18%) |
May 10, 2002 | 6.976 | 7.116 | 6.903 | 7.036 | 208,361 | +0.11(+1.58%) |
May 09, 2002 | 6.934 | 6.989 | 6.885 | 6.926 | 179,621 | +0.03(+0.37%) |
May 08, 2002 | 6.981 | 6.984 | 6.835 | 6.900 | 199,465 | -0.01(-0.08%) |
May 07, 2002 | 6.924 | 6.963 | 6.872 | 6.906 | 329,477 | +0.03(+0.45%) |
May 06, 2002 | 7.002 | 7.004 | 6.859 | 6.874 | 444,948 | +0.02(+0.34%) |
May 03, 2002 | 6.924 | 6.924 | 6.781 | 6.851 | 253,009 | -0.06(-0.90%) |
May 02, 2002 | 6.830 | 6.939 | 6.828 | 6.913 | 175,858 | +0.10(+1.53%) |
May 01, 2002 | 6.885 | 6.924 | 6.695 | 6.809 | 216,743 | -0.10(-1.39%) |
Apr 30, 2002 | 6.794 | 6.911 | 6.753 | 6.906 | 91,863 | +0.12(+1.72%) |
Apr 29, 2002 | 6.851 | 6.958 | 6.703 | 6.789 | 176,029 | -0.06(-0.87%) |
Apr 26, 2002 | 6.976 | 7.007 | 6.809 | 6.848 | 172,436 | -0.06(-0.90%) |
Apr 25, 2002 | 6.911 | 6.968 | 6.877 | 6.911 | 80,573 | +0.04(+0.57%) |
Apr 24, 2002 | 6.776 | 6.932 | 6.742 | 6.872 | 159,777 | +0.10(+1.54%) |
Apr 23, 2002 | 6.807 | 6.859 | 6.758 | 6.768 | 104,180 | -0.05(-0.80%) |
Apr 22, 2002 | 6.758 | 7.007 | 6.755 | 6.822 | 186,293 | +0.03(+0.50%) |
Apr 19, 2002 | 6.742 | 6.950 | 6.740 | 6.789 | 178,937 | +0.02(+0.31%) |
Apr 18, 2002 | 6.752 | 6.848 | 6.682 | 6.768 | 166,107 | +0.04(+0.54%) |
Apr 17, 2002 | 6.680 | 6.781 | 6.677 | 6.732 | 124,708 | -0.02(-0.30%) |
Apr 16, 2002 | 6.703 | 6.794 | 6.703 | 6.752 | 162,001 | +0.03(+0.50%) |
Apr 15, 2002 | 6.820 | 6.820 | 6.683 | 6.719 | 147,289 | -0.09(-1.37%) |
Apr 12, 2002 | 6.664 | 6.859 | 6.641 | 6.812 | 95,113 | +0.14(+2.14%) |
Apr 11, 2002 | 6.691 | 6.791 | 6.635 | 6.669 | 197,925 | -0.02(-0.31%) |
Apr 10, 2002 | 6.621 | 6.690 | 6.581 | 6.690 | 146,947 | +0.09(+1.37%) |
Apr 09, 2002 | 6.521 | 6.726 | 6.521 | 6.599 | 117,523 | +0.04(+0.68%) |
Apr 08, 2002 | 6.469 | 6.568 | 6.430 | 6.555 | 95,285 | +0.09(+1.32%) |
Apr 05, 2002 | 6.408 | 6.547 | 6.408 | 6.469 | 140,960 | +0.04(+0.61%) |
Apr 04, 2002 | 6.391 | 6.495 | 6.391 | 6.430 | 74,585 | +0.03(+0.41%) |
Apr 03, 2002 | 6.428 | 6.443 | 6.386 | 6.404 | 143,013 | -0.02(-0.32%) |
Apr 02, 2002 | 6.422 | 6.443 | 6.376 | 6.425 | 60,387 | +0.00(+0.04%) |
Apr 01, 2002 | 6.426 | 6.451 | 6.313 | 6.422 | 118,550 | +0.02(+0.28%) |
Mar 29, 2002 | 6.376 | 6.443 | 6.339 | 6.404 | 201,176 | +0.00(+0.00%) |
Mar 28, 2002 | 6.376 | 6.443 | 6.339 | 6.404 | 201,176 | +0.00(+0.00%) |
Mar 27, 2002 | 6.313 | 6.443 | 6.301 | 6.404 | 166,107 | +0.11(+1.69%) |
Mar 26, 2002 | 6.287 | 6.318 | 6.225 | 6.298 | 84,849 | +0.02(+0.25%) |
Mar 25, 2002 | 6.300 | 6.334 | 6.222 | 6.282 | 241,377 | -0.04(-0.70%) |
Mar 22, 2002 | 6.326 | 6.409 | 6.303 | 6.326 | 87,073 | +0.00(+0.04%) |
Mar 21, 2002 | 6.357 | 6.422 | 6.300 | 6.324 | 235,732 | -0.04(-0.57%) |
Mar 20, 2002 | 6.352 | 6.422 | 6.275 | 6.360 | 170,384 | +0.04(+0.62%) |
Mar 19, 2002 | 6.326 | 6.365 | 6.311 | 6.321 | 94,942 | -0.00(-0.04%) |
Mar 18, 2002 | 6.264 | 6.378 | 6.261 | 6.324 | 290,302 | +0.07(+1.08%) |
Mar 15, 2002 | 6.209 | 6.331 | 6.209 | 6.256 | 164,909 | +0.07(+1.18%) |
Mar 14, 2002 | 6.142 | 6.261 | 6.131 | 6.183 | 283,802 | +0.04(+0.63%) |
Mar 13, 2002 | 6.113 | 6.191 | 6.079 | 6.144 | 96,653 | +0.03(+0.47%) |
Mar 12, 2002 | 6.157 | 6.160 | 6.056 | 6.116 | 91,521 | -0.02(-0.25%) |
Mar 11, 2002 | 6.072 | 6.144 | 6.040 | 6.131 | 225,639 | +0.06(+1.07%) |
Mar 08, 2002 | 6.022 | 6.105 | 6.020 | 6.067 | 195,702 | +0.05(+0.87%) |
Mar 07, 2002 | 6.027 | 6.105 | 5.981 | 6.014 | 108,970 | -0.00(-0.04%) |
Mar 06, 2002 | 6.038 | 6.061 | 5.988 | 6.017 | 200,663 | -0.01(-0.13%) |
Mar 05, 2002 | 6.038 | 6.051 | 5.996 | 6.025 | 104,009 | +0.02(+0.26%) |
Mar 04, 2002 | 5.988 | 6.066 | 5.970 | 6.009 | 171,239 | +0.03(+0.52%) |