Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.559 | 6.746 | 6.451 | 6.508 | 92,898 | -0.26(-3.86%) |
May 28, 2002 | 6.542 | 6.769 | 6.508 | 6.769 | 103,807 | +0.23(+3.48%) |
May 27, 2002 | 6.542 | 6.792 | 6.531 | 6.542 | 32,549 | +0.00(+0.00%) |
May 24, 2002 | 6.542 | 6.792 | 6.531 | 6.542 | 32,549 | -0.23(-3.36%) |
May 23, 2002 | 6.673 | 6.769 | 6.542 | 6.769 | 44,162 | +0.13(+1.97%) |
May 22, 2002 | 6.650 | 6.650 | 6.542 | 6.638 | 36,244 | +0.05(+0.69%) |
May 21, 2002 | 6.627 | 6.650 | 6.536 | 6.593 | 78,999 | -0.02(-0.27%) |
May 20, 2002 | 6.621 | 6.667 | 6.593 | 6.611 | 97,473 | -0.16(-2.42%) |
May 17, 2002 | 6.729 | 6.843 | 6.621 | 6.774 | 19,705 | -0.06(-0.92%) |
May 16, 2002 | 6.565 | 6.854 | 6.565 | 6.837 | 138,996 | +0.24(+3.70%) |
May 15, 2002 | 6.845 | 6.854 | 6.536 | 6.594 | 186,677 | -0.31(-4.45%) |
May 14, 2002 | 6.961 | 6.973 | 6.877 | 6.900 | 36,596 | -0.06(-0.89%) |
May 13, 2002 | 6.769 | 6.962 | 6.769 | 6.962 | 16,010 | +0.27(+3.98%) |
May 10, 2002 | 6.794 | 6.923 | 6.661 | 6.696 | 29,734 | -0.17(-2.48%) |
May 09, 2002 | 6.962 | 6.962 | 6.855 | 6.866 | 135,653 | -0.20(-2.82%) |
May 08, 2002 | 6.820 | 7.065 | 6.820 | 7.065 | 25,863 | +0.22(+3.15%) |
May 07, 2002 | 6.820 | 6.940 | 6.820 | 6.849 | 19,002 | +0.02(+0.25%) |
May 06, 2002 | 6.763 | 6.860 | 6.763 | 6.832 | 131,430 | +0.06(+0.92%) |
May 03, 2002 | 6.707 | 6.820 | 6.707 | 6.769 | 21,289 | +0.03(+0.51%) |
May 02, 2002 | 6.735 | 6.763 | 6.678 | 6.735 | 96,769 | -0.06(-0.84%) |
May 01, 2002 | 6.935 | 6.935 | 6.735 | 6.792 | 92,194 | -0.17(-2.45%) |
Apr 30, 2002 | 6.889 | 6.973 | 6.781 | 6.962 | 61,404 | +0.14(+2.08%) |
Apr 29, 2002 | 6.678 | 6.860 | 6.650 | 6.820 | 10,380 | +0.14(+2.13%) |
Apr 26, 2002 | 6.849 | 6.934 | 6.678 | 6.678 | 36,596 | -0.27(-3.84%) |
Apr 25, 2002 | 6.480 | 6.945 | 6.480 | 6.945 | 11,084 | +0.19(+2.77%) |
Apr 24, 2002 | 6.485 | 6.820 | 6.485 | 6.758 | 29,206 | +0.06(+0.85%) |
Apr 23, 2002 | 6.698 | 6.701 | 6.508 | 6.701 | 24,456 | +0.20(+3.15%) |
Apr 22, 2002 | 6.610 | 6.633 | 6.394 | 6.496 | 53,487 | -0.07(-1.13%) |
Apr 19, 2002 | 7.087 | 7.087 | 6.536 | 6.571 | 287,845 | -0.08(-1.19%) |
Apr 18, 2002 | 7.105 | 7.105 | 6.650 | 6.650 | 97,825 | -0.19(-2.83%) |
Apr 17, 2002 | 7.019 | 7.161 | 6.763 | 6.844 | 13,723 | -0.26(-3.67%) |
Apr 16, 2002 | 7.019 | 7.133 | 6.968 | 7.105 | 111,724 | +0.14(+2.03%) |
Apr 15, 2002 | 7.184 | 7.184 | 6.962 | 6.963 | 14,779 | -0.14(-1.99%) |
Apr 12, 2002 | 6.988 | 7.247 | 7.105 | 7.105 | 112,428 | +0.12(+1.67%) |
Apr 11, 2002 | 7.031 | 7.037 | 6.988 | 6.988 | 36,763 | -0.05(-0.68%) |
Apr 10, 2002 | 7.037 | 7.037 | 6.950 | 7.036 | 28,080 | -0.00(-0.01%) |
Apr 09, 2002 | 7.037 | 7.037 | 6.956 | 7.037 | 28,080 | +0.00(+0.00%) |
Apr 08, 2002 | 6.929 | 7.037 | 6.929 | 7.037 | 22,169 | +0.08(+1.09%) |
Apr 05, 2002 | 7.178 | 7.178 | 6.961 | 6.961 | 19,767 | -0.19(-2.72%) |
Apr 04, 2002 | 7.199 | 7.199 | 7.123 | 7.156 | 17,550 | +0.12(+1.69%) |
Apr 03, 2002 | 7.221 | 7.221 | 7.037 | 7.037 | 29,928 | -0.12(-1.74%) |
Apr 02, 2002 | 7.119 | 7.199 | 7.118 | 7.161 | 8,128 | -0.02(-0.30%) |
Apr 01, 2002 | 7.302 | 7.302 | 7.096 | 7.183 | 34,177 | -0.02(-0.23%) |
Mar 29, 2002 | 7.145 | 7.291 | 7.129 | 7.199 | 68,723 | +0.00(+0.00%) |
Mar 28, 2002 | 7.145 | 7.291 | 7.129 | 7.199 | 63,366 | +0.03(+0.38%) |
Mar 27, 2002 | 7.151 | 7.248 | 7.107 | 7.172 | 53,944 | +0.02(+0.23%) |
Mar 26, 2002 | 7.075 | 7.237 | 7.075 | 7.156 | 12,747 | +0.08(+1.07%) |
Mar 25, 2002 | 7.113 | 7.151 | 7.075 | 7.080 | 4,988 | -0.02(-0.30%) |
Mar 22, 2002 | 7.221 | 7.237 | 7.048 | 7.102 | 23,646 | -0.10(-1.35%) |
Mar 21, 2002 | 6.902 | 7.199 | 6.766 | 7.199 | 15,148 | +0.30(+4.31%) |
Mar 20, 2002 | 6.658 | 6.929 | 6.658 | 6.902 | 23,646 | +0.19(+2.82%) |
Mar 19, 2002 | 6.577 | 6.712 | 6.577 | 6.712 | 20,136 | +0.01(+0.16%) |
Mar 18, 2002 | 6.550 | 6.701 | 6.545 | 6.701 | 21,614 | +0.20(+3.08%) |
Mar 15, 2002 | 6.501 | 6.544 | 6.501 | 6.501 | 54,314 | -0.05(-0.74%) |
Mar 14, 2002 | 6.605 | 6.707 | 6.496 | 6.550 | 71,864 | -0.05(-0.82%) |
Mar 13, 2002 | 6.707 | 6.712 | 6.496 | 6.604 | 61,149 | -0.03(-0.41%) |
Mar 12, 2002 | 6.625 | 6.745 | 6.604 | 6.631 | 22,169 | +0.11(+1.66%) |
Mar 11, 2002 | 6.533 | 6.533 | 6.441 | 6.523 | 469,798 | -0.02(-0.25%) |
Mar 08, 2002 | 6.496 | 6.550 | 6.414 | 6.539 | 285,425 | +0.10(+1.51%) |
Mar 07, 2002 | 6.479 | 6.550 | 6.441 | 6.441 | 22,353 | -0.05(-0.83%) |
Mar 06, 2002 | 6.490 | 6.734 | 6.452 | 6.496 | 62,812 | +0.05(+0.76%) |
Mar 05, 2002 | 6.496 | 6.793 | 6.404 | 6.447 | 40,827 | +0.01(+0.08%) |
Mar 04, 2002 | 6.496 | 6.647 | 6.441 | 6.441 | 18,104 | -0.05(-0.83%) |