Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.933 | 7.260 | 6.933 | 7.237 | 1,103,700 | +0.22(+3.14%) |
May 28, 2002 | 7.150 | 7.167 | 6.867 | 7.017 | 550,500 | -0.05(-0.71%) |
May 27, 2002 | 6.967 | 7.267 | 6.967 | 7.067 | 1,008,900 | +0.00(+0.00%) |
May 24, 2002 | 6.967 | 7.267 | 6.967 | 7.067 | 1,008,900 | +0.08(+1.15%) |
May 23, 2002 | 6.633 | 7.060 | 6.633 | 6.987 | 1,080,300 | +0.39(+5.91%) |
May 22, 2002 | 6.667 | 6.753 | 6.483 | 6.597 | 792,000 | -0.07(-1.05%) |
May 21, 2002 | 6.950 | 6.967 | 6.500 | 6.667 | 12,030,000 | -0.25(-3.66%) |
May 20, 2002 | 7.100 | 7.100 | 6.910 | 6.920 | 515,400 | -0.17(-2.40%) |
May 17, 2002 | 7.000 | 7.250 | 7.000 | 7.090 | 619,200 | +0.03(+0.38%) |
May 16, 2002 | 7.000 | 7.233 | 6.917 | 7.063 | 955,500 | +0.02(+0.33%) |
May 15, 2002 | 7.173 | 7.227 | 7.003 | 7.040 | 601,200 | -0.13(-1.86%) |
May 14, 2002 | 6.940 | 7.283 | 6.940 | 7.173 | 4,140,000 | +0.27(+3.86%) |
May 13, 2002 | 7.000 | 7.000 | 6.800 | 6.907 | 483,600 | -0.09(-1.33%) |
May 10, 2002 | 7.263 | 7.270 | 6.967 | 7.000 | 735,900 | -0.26(-3.63%) |
May 09, 2002 | 7.290 | 7.383 | 7.263 | 7.263 | 392,700 | -0.03(-0.37%) |
May 08, 2002 | 7.240 | 7.350 | 7.240 | 7.290 | 1,335,300 | +0.13(+1.77%) |
May 07, 2002 | 7.283 | 7.367 | 7.133 | 7.163 | 1,273,500 | -0.05(-0.74%) |
May 06, 2002 | 7.467 | 7.470 | 7.203 | 7.217 | 884,100 | -0.23(-3.13%) |
May 03, 2002 | 7.887 | 7.900 | 7.200 | 7.450 | 6,996,300 | -0.44(-5.54%) |
May 02, 2002 | 7.583 | 7.887 | 7.533 | 7.887 | 1,028,400 | +0.30(+4.00%) |
May 01, 2002 | 7.750 | 7.783 | 7.557 | 7.583 | 762,300 | -0.17(-2.15%) |
Apr 30, 2002 | 7.350 | 7.767 | 7.350 | 7.750 | 1,416,000 | +0.42(+5.78%) |
Apr 29, 2002 | 7.707 | 7.707 | 7.297 | 7.327 | 1,167,000 | -0.34(-4.43%) |
Apr 26, 2002 | 7.783 | 7.833 | 7.500 | 7.667 | 1,284,900 | -0.20(-2.50%) |
Apr 25, 2002 | 7.963 | 7.963 | 7.677 | 7.863 | 1,336,200 | -0.08(-1.05%) |
Apr 24, 2002 | 7.867 | 8.133 | 7.843 | 7.947 | 3,742,200 | +0.53(+7.19%) |
Apr 23, 2002 | 7.067 | 7.417 | 7.067 | 7.413 | 843,000 | +0.33(+4.71%) |
Apr 22, 2002 | 7.263 | 7.263 | 7.067 | 7.080 | 645,900 | -0.18(-2.52%) |
Apr 19, 2002 | 7.243 | 7.333 | 7.190 | 7.263 | 1,505,700 | +0.02(+0.28%) |
Apr 18, 2002 | 7.363 | 7.383 | 7.037 | 7.243 | 604,500 | -0.12(-1.59%) |
Apr 17, 2002 | 7.293 | 7.483 | 7.217 | 7.360 | 1,090,200 | +0.07(+0.91%) |
Apr 16, 2002 | 7.150 | 7.297 | 7.100 | 7.293 | 625,800 | +0.19(+2.72%) |
Apr 15, 2002 | 7.333 | 7.367 | 7.070 | 7.100 | 609,000 | -0.20(-2.74%) |
Apr 12, 2002 | 7.233 | 7.300 | 7.173 | 7.300 | 956,100 | +0.13(+1.86%) |
Apr 11, 2002 | 7.300 | 7.477 | 7.160 | 7.167 | 2,274,900 | -0.18(-2.45%) |
Apr 10, 2002 | 7.283 | 7.367 | 7.167 | 7.347 | 2,181,600 | +0.11(+1.57%) |
Apr 09, 2002 | 7.160 | 7.333 | 7.113 | 7.233 | 887,700 | +0.15(+2.17%) |
Apr 08, 2002 | 7.167 | 7.167 | 6.933 | 7.080 | 947,400 | -0.09(-1.21%) |
Apr 05, 2002 | 6.973 | 7.167 | 6.970 | 7.167 | 4,551,000 | +0.20(+2.87%) |
Apr 04, 2002 | 6.783 | 6.967 | 6.583 | 6.967 | 10,608,600 | -0.25(-3.42%) |
Apr 03, 2002 | 7.300 | 7.667 | 6.833 | 7.213 | 8,125,500 | +0.91(+14.44%) |
Apr 02, 2002 | 6.250 | 6.333 | 6.143 | 6.303 | 744,000 | -0.03(-0.42%) |
Apr 01, 2002 | 6.300 | 6.330 | 6.000 | 6.330 | 858,300 | +0.03(+0.42%) |
Mar 29, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.14(+2.22%) |
Mar 27, 2002 | 6.050 | 6.167 | 5.967 | 6.167 | 580,500 | +0.14(+2.32%) |
Mar 26, 2002 | 6.157 | 6.300 | 5.960 | 6.027 | 650,400 | -0.13(-2.06%) |
Mar 25, 2002 | 6.400 | 6.533 | 6.127 | 6.153 | 831,000 | -0.25(-3.85%) |
Mar 22, 2002 | 5.733 | 6.400 | 5.600 | 6.400 | 2,787,300 | +0.63(+10.98%) |
Mar 21, 2002 | 5.583 | 5.767 | 5.253 | 5.767 | 919,800 | +0.22(+4.03%) |
Mar 20, 2002 | 5.660 | 5.660 | 5.473 | 5.543 | 315,900 | -0.12(-2.06%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.610 | 5.660 | 181,200 | -0.05(-0.82%) |
Mar 18, 2002 | 5.767 | 5.780 | 5.550 | 5.707 | 531,000 | -0.02(-0.29%) |
Mar 15, 2002 | 5.673 | 5.777 | 5.670 | 5.723 | 300,600 | +0.03(+0.47%) |
Mar 14, 2002 | 5.783 | 5.783 | 5.667 | 5.697 | 616,200 | -0.05(-0.93%) |
Mar 13, 2002 | 5.767 | 5.767 | 5.673 | 5.750 | 662,700 | -0.10(-1.71%) |
Mar 12, 2002 | 5.663 | 5.850 | 5.663 | 5.850 | 510,900 | +0.11(+1.92%) |
Mar 11, 2002 | 5.527 | 5.793 | 5.473 | 5.740 | 483,300 | +0.16(+2.81%) |
Mar 08, 2002 | 5.783 | 5.917 | 5.583 | 5.583 | 1,386,300 | -0.15(-2.56%) |
Mar 07, 2002 | 5.567 | 5.883 | 5.567 | 5.730 | 2,870,400 | +0.18(+3.24%) |
Mar 06, 2002 | 5.333 | 5.563 | 5.313 | 5.550 | 535,200 | +0.22(+4.06%) |
Mar 05, 2002 | 5.300 | 5.667 | 5.213 | 5.333 | 9,000,000 | +0.00(+0.00%) |
Mar 04, 2002 | 5.173 | 5.333 | 5.173 | 5.333 | 1,421,400 | +0.16(+3.16%) |