Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.787 | 7.961 | 7.787 | 7.951 | 426,917 | +0.32(+4.24%) |
May 28, 2002 | 7.641 | 7.652 | 7.600 | 7.627 | 225,504 | -0.07(-0.92%) |
May 27, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | +0.00(+0.00%) |
May 24, 2002 | 7.708 | 7.731 | 7.631 | 7.697 | 384,032 | -0.01(-0.13%) |
May 23, 2002 | 7.455 | 7.751 | 7.455 | 7.708 | 1,111,623 | +0.26(+3.48%) |
May 22, 2002 | 7.507 | 7.533 | 7.380 | 7.448 | 347,412 | -0.02(-0.22%) |
May 21, 2002 | 7.423 | 7.471 | 7.351 | 7.465 | 285,254 | +0.08(+1.04%) |
May 20, 2002 | 7.430 | 7.471 | 7.355 | 7.388 | 119,980 | -0.05(-0.70%) |
May 17, 2002 | 7.469 | 7.471 | 7.405 | 7.440 | 217,795 | -0.01(-0.08%) |
May 16, 2002 | 7.428 | 7.461 | 7.417 | 7.446 | 331,029 | +0.02(+0.34%) |
May 15, 2002 | 7.419 | 7.480 | 7.359 | 7.421 | 327,174 | -0.00(-0.06%) |
May 14, 2002 | 7.378 | 7.457 | 7.378 | 7.426 | 110,825 | +0.02(+0.28%) |
May 13, 2002 | 7.330 | 7.436 | 7.330 | 7.405 | 458,237 | +0.07(+1.02%) |
May 10, 2002 | 7.237 | 7.382 | 7.218 | 7.330 | 1,300,990 | +0.11(+1.49%) |
May 09, 2002 | 7.282 | 7.282 | 7.197 | 7.222 | 121,907 | -0.05(-0.66%) |
May 08, 2002 | 7.201 | 7.291 | 7.195 | 7.270 | 764,693 | +0.17(+2.40%) |
May 07, 2002 | 7.112 | 7.174 | 7.060 | 7.100 | 99,742 | -0.01(-0.09%) |
May 06, 2002 | 7.255 | 7.255 | 7.098 | 7.106 | 265,016 | -0.20(-2.75%) |
May 03, 2002 | 7.367 | 7.397 | 7.260 | 7.307 | 331,993 | -0.10(-1.32%) |
May 02, 2002 | 7.403 | 7.453 | 7.388 | 7.405 | 253,933 | -0.02(-0.31%) |
May 01, 2002 | 7.249 | 7.428 | 7.249 | 7.428 | 935,267 | +0.17(+2.32%) |
Apr 30, 2002 | 7.139 | 7.264 | 7.104 | 7.260 | 226,950 | +0.15(+2.07%) |
Apr 29, 2002 | 7.118 | 7.166 | 7.085 | 7.112 | 228,396 | -0.01(-0.09%) |
Apr 26, 2002 | 7.139 | 7.233 | 7.083 | 7.118 | 163,346 | -0.07(-0.95%) |
Apr 25, 2002 | 7.241 | 7.299 | 7.166 | 7.187 | 181,656 | -0.03(-0.40%) |
Apr 24, 2002 | 7.289 | 7.311 | 7.168 | 7.216 | 224,059 | -0.05(-0.69%) |
Apr 23, 2002 | 7.409 | 7.411 | 7.245 | 7.266 | 409,089 | -0.16(-2.21%) |
Apr 22, 2002 | 7.440 | 7.469 | 7.394 | 7.430 | 182,138 | -0.08(-1.10%) |
Apr 19, 2002 | 7.307 | 7.533 | 7.307 | 7.513 | 2,746,534 | +0.21(+2.87%) |
Apr 18, 2002 | 7.251 | 7.307 | 7.245 | 7.303 | 172,983 | +0.03(+0.43%) |
Apr 17, 2002 | 7.245 | 7.280 | 7.230 | 7.272 | 99,260 | +0.03(+0.37%) |
Apr 16, 2002 | 7.264 | 7.289 | 7.204 | 7.245 | 547,379 | +0.03(+0.40%) |
Apr 15, 2002 | 7.218 | 7.241 | 7.166 | 7.216 | 252,488 | -0.03(-0.46%) |
Apr 12, 2002 | 7.224 | 7.328 | 7.224 | 7.249 | 290,554 | +0.01(+0.09%) |
Apr 11, 2002 | 7.243 | 7.345 | 7.185 | 7.243 | 609,537 | -0.02(-0.26%) |
Apr 10, 2002 | 7.052 | 7.264 | 7.052 | 7.262 | 674,105 | +0.21(+2.97%) |
Apr 09, 2002 | 7.037 | 7.064 | 7.002 | 7.052 | 476,065 | +0.01(+0.12%) |
Apr 08, 2002 | 6.952 | 7.054 | 6.952 | 7.044 | 280,435 | +0.04(+0.59%) |
Apr 05, 2002 | 6.927 | 7.042 | 6.927 | 7.002 | 417,762 | +0.10(+1.50%) |
Apr 04, 2002 | 6.948 | 7.006 | 6.842 | 6.898 | 392,706 | -0.08(-1.16%) |
Apr 03, 2002 | 6.992 | 7.011 | 6.948 | 6.979 | 186,957 | +0.01(+0.09%) |
Apr 02, 2002 | 6.876 | 7.002 | 6.876 | 6.973 | 3,554,593 | +0.07(+1.05%) |
Apr 01, 2002 | 6.890 | 6.911 | 6.838 | 6.901 | 148,409 | -0.02(-0.30%) |
Mar 29, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.00(+0.00%) |
Mar 28, 2002 | 6.838 | 7.029 | 6.838 | 6.921 | 381,141 | +0.09(+1.34%) |
Mar 27, 2002 | 6.718 | 6.867 | 6.718 | 6.830 | 199,003 | +0.09(+1.39%) |
Mar 26, 2002 | 6.714 | 6.782 | 6.714 | 6.737 | 110,825 | -0.01(-0.12%) |
Mar 25, 2002 | 6.799 | 6.857 | 6.745 | 6.745 | 144,072 | -0.09(-1.37%) |
Mar 22, 2002 | 6.861 | 6.890 | 6.786 | 6.838 | 147,445 | -0.05(-0.69%) |
Mar 21, 2002 | 6.911 | 6.942 | 6.884 | 6.886 | 391,260 | -0.05(-0.66%) |
Mar 20, 2002 | 6.917 | 6.959 | 6.890 | 6.932 | 262,607 | +0.01(+0.21%) |
Mar 19, 2002 | 6.890 | 6.975 | 6.890 | 6.917 | 294,409 | +0.08(+1.12%) |
Mar 18, 2002 | 6.855 | 6.923 | 6.840 | 6.840 | 229,841 | -0.05(-0.75%) |
Mar 15, 2002 | 6.807 | 6.901 | 6.807 | 6.892 | 95,405 | +0.05(+0.79%) |
Mar 14, 2002 | 6.817 | 6.863 | 6.786 | 6.838 | 267,425 | +0.04(+0.61%) |
Mar 13, 2002 | 6.776 | 6.844 | 6.766 | 6.797 | 185,511 | -0.04(-0.61%) |
Mar 12, 2002 | 6.728 | 6.838 | 6.728 | 6.838 | 186,957 | +0.02(+0.33%) |
Mar 11, 2002 | 6.855 | 6.861 | 6.753 | 6.815 | 338,257 | -0.03(-0.42%) |
Mar 08, 2002 | 6.886 | 6.901 | 6.809 | 6.844 | 729,999 | -0.03(-0.39%) |
Mar 07, 2002 | 6.890 | 6.946 | 6.865 | 6.871 | 729,036 | +0.01(+0.09%) |
Mar 06, 2002 | 6.807 | 6.927 | 6.803 | 6.865 | 385,478 | +0.06(+0.88%) |
Mar 05, 2002 | 6.849 | 6.859 | 6.799 | 6.805 | 662,059 | -0.06(-0.94%) |
Mar 04, 2002 | 6.747 | 6.911 | 6.745 | 6.869 | 1,879,207 | +0.15(+2.16%) |