Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.035 | 7.062 | 6.995 | 7.014 | 283,558 | +0.09(+1.37%) |
May 28, 2002 | 6.956 | 6.958 | 6.901 | 6.920 | 216,856 | -0.01(-0.14%) |
May 27, 2002 | 6.978 | 6.997 | 6.920 | 6.929 | 605,904 | +0.00(+0.00%) |
May 24, 2002 | 6.978 | 6.997 | 6.920 | 6.929 | 605,904 | +0.00(+0.05%) |
May 23, 2002 | 6.910 | 6.948 | 6.863 | 6.925 | 261,520 | -0.03(-0.49%) |
May 22, 2002 | 6.871 | 6.969 | 6.871 | 6.959 | 358,782 | +0.13(+1.94%) |
May 21, 2002 | 6.833 | 6.873 | 6.797 | 6.827 | 1,569,711 | -0.09(-1.28%) |
May 20, 2002 | 6.946 | 6.946 | 6.895 | 6.916 | 232,723 | -0.08(-1.14%) |
May 17, 2002 | 6.997 | 6.997 | 6.935 | 6.995 | 1,087,514 | -0.03(-0.46%) |
May 16, 2002 | 7.024 | 7.052 | 6.950 | 7.028 | 553,013 | +0.01(+0.16%) |
May 15, 2002 | 7.005 | 7.069 | 6.988 | 7.016 | 914,440 | -0.09(-1.28%) |
May 14, 2002 | 7.014 | 7.147 | 6.995 | 7.107 | 1,052,253 | -0.21(-2.87%) |
May 13, 2002 | 7.194 | 7.360 | 7.194 | 7.317 | 391,399 | +0.25(+3.48%) |
May 10, 2002 | 7.113 | 7.132 | 7.045 | 7.071 | 386,991 | +0.08(+1.08%) |
May 09, 2002 | 7.011 | 7.018 | 6.971 | 6.995 | 5,700,560 | -0.04(-0.54%) |
May 08, 2002 | 7.018 | 7.052 | 6.967 | 7.033 | 449,580 | -0.03(-0.43%) |
May 07, 2002 | 7.118 | 7.118 | 7.033 | 7.063 | 626,474 | +0.03(+0.46%) |
May 06, 2002 | 7.050 | 7.063 | 6.999 | 7.031 | 213,330 | -0.04(-0.53%) |
May 03, 2002 | 7.052 | 7.086 | 7.014 | 7.069 | 318,526 | +0.02(+0.24%) |
May 02, 2002 | 6.997 | 7.077 | 6.980 | 7.052 | 309,123 | -0.01(-0.13%) |
May 01, 2002 | 7.052 | 7.113 | 7.005 | 7.062 | 673,488 | +0.15(+2.19%) |
Apr 30, 2002 | 6.878 | 6.950 | 6.874 | 6.910 | 571,525 | +0.23(+3.48%) |
Apr 29, 2002 | 6.674 | 6.702 | 6.627 | 6.678 | 685,830 | +0.11(+1.64%) |
Apr 26, 2002 | 6.579 | 6.600 | 6.530 | 6.570 | 1,096,329 | +0.18(+2.84%) |
Apr 25, 2002 | 6.428 | 6.428 | 6.377 | 6.389 | 377,294 | +0.03(+0.54%) |
Apr 24, 2002 | 6.404 | 6.426 | 6.354 | 6.354 | 360,545 | -0.12(-1.87%) |
Apr 23, 2002 | 6.515 | 6.532 | 6.475 | 6.475 | 491,012 | +0.05(+0.79%) |
Apr 22, 2002 | 6.436 | 6.485 | 6.415 | 6.424 | 362,015 | +0.06(+1.01%) |
Apr 19, 2002 | 6.371 | 6.407 | 6.353 | 6.360 | 194,230 | +0.07(+1.14%) |
Apr 18, 2002 | 6.345 | 6.353 | 6.269 | 6.288 | 244,771 | +0.02(+0.33%) |
Apr 17, 2002 | 6.324 | 6.328 | 6.249 | 6.268 | 298,838 | -0.06(-0.96%) |
Apr 16, 2002 | 6.273 | 6.328 | 6.273 | 6.328 | 285,909 | +0.12(+1.92%) |
Apr 15, 2002 | 6.292 | 6.305 | 6.207 | 6.209 | 304,127 | -0.05(-0.79%) |
Apr 12, 2002 | 6.269 | 6.292 | 6.249 | 6.258 | 174,836 | +0.09(+1.41%) |
Apr 11, 2002 | 6.239 | 6.273 | 6.164 | 6.171 | 411,968 | -0.05(-0.82%) |
Apr 10, 2002 | 6.143 | 6.245 | 6.143 | 6.222 | 277,681 | +0.10(+1.57%) |
Apr 09, 2002 | 6.092 | 6.126 | 6.080 | 6.126 | 322,639 | +0.04(+0.65%) |
Apr 08, 2002 | 6.010 | 6.088 | 6.010 | 6.086 | 273,862 | -0.01(-0.19%) |
Apr 05, 2002 | 6.099 | 6.126 | 6.078 | 6.097 | 270,335 | +0.03(+0.47%) |
Apr 04, 2002 | 6.043 | 6.097 | 6.022 | 6.069 | 569,762 | +0.05(+0.82%) |
Apr 03, 2002 | 6.067 | 6.092 | 6.020 | 6.020 | 259,169 | -0.09(-1.45%) |
Apr 02, 2002 | 6.078 | 6.148 | 6.012 | 6.109 | 466,917 | -0.01(-0.22%) |
Apr 01, 2002 | 6.031 | 6.143 | 6.026 | 6.122 | 269,160 | +0.13(+2.15%) |
Mar 29, 2002 | 6.080 | 6.116 | 5.993 | 5.993 | 386,110 | +0.00(+0.00%) |
Mar 28, 2002 | 6.080 | 6.116 | 5.993 | 5.993 | 386,110 | -0.08(-1.28%) |
Mar 27, 2002 | 6.035 | 6.088 | 6.022 | 6.071 | 342,621 | -0.04(-0.59%) |
Mar 26, 2002 | 6.097 | 6.131 | 6.058 | 6.107 | 1,122,187 | -0.12(-1.97%) |
Mar 25, 2002 | 6.277 | 6.277 | 6.222 | 6.230 | 32,910,454 | -0.08(-1.32%) |
Mar 22, 2002 | 6.298 | 6.324 | 6.254 | 6.313 | 389,048 | -0.01(-0.18%) |
Mar 21, 2002 | 6.341 | 6.345 | 6.288 | 6.324 | 239,776 | -0.02(-0.30%) |
Mar 20, 2002 | 6.371 | 6.402 | 6.328 | 6.343 | 215,681 | -0.01(-0.12%) |
Mar 19, 2002 | 6.400 | 6.419 | 6.296 | 6.351 | 688,181 | +0.07(+1.14%) |
Mar 18, 2002 | 6.264 | 6.285 | 6.232 | 6.279 | 342,033 | -0.02(-0.36%) |
Mar 15, 2002 | 6.239 | 6.328 | 6.201 | 6.302 | 1,260,294 | -0.06(-0.89%) |
Mar 14, 2002 | 6.326 | 6.366 | 6.315 | 6.358 | 592,682 | +0.04(+0.69%) |
Mar 13, 2002 | 6.256 | 6.381 | 6.249 | 6.315 | 273,862 | +0.04(+0.60%) |
Mar 12, 2002 | 6.258 | 6.339 | 6.213 | 6.277 | 429,305 | +0.02(+0.30%) |
Mar 11, 2002 | 6.211 | 6.258 | 6.184 | 6.258 | 306,772 | +0.01(+0.12%) |
Mar 08, 2002 | 6.313 | 6.332 | 6.220 | 6.251 | 466,917 | -0.05(-0.78%) |
Mar 07, 2002 | 6.258 | 6.305 | 6.216 | 6.300 | 388,167 | -0.09(-1.48%) |
Mar 06, 2002 | 6.324 | 6.426 | 6.324 | 6.394 | 203,339 | +0.05(+0.71%) |
Mar 05, 2002 | 6.381 | 6.400 | 6.343 | 6.349 | 216,268 | -0.04(-0.65%) |
Mar 04, 2002 | 6.371 | 6.426 | 6.334 | 6.390 | 270,923 | -0.01(-0.15%) |