Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.295 | 7.353 | 7.283 | 7.343 | 292,887 | +0.23(+3.28%) |
May 28, 2002 | 7.042 | 7.110 | 7.017 | 7.110 | 256,855 | +0.06(+0.83%) |
May 27, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.00(+0.00%) |
May 24, 2002 | 7.013 | 7.060 | 7.002 | 7.052 | 177,585 | +0.04(+0.64%) |
May 23, 2002 | 6.893 | 7.011 | 6.881 | 7.007 | 269,724 | +0.12(+1.75%) |
May 22, 2002 | 6.877 | 6.887 | 6.852 | 6.887 | 488,746 | +0.03(+0.42%) |
May 21, 2002 | 6.912 | 6.914 | 6.829 | 6.858 | 210,014 | -0.04(-0.56%) |
May 20, 2002 | 6.877 | 6.902 | 6.868 | 6.897 | 156,223 | +0.03(+0.45%) |
May 17, 2002 | 6.800 | 6.877 | 6.800 | 6.866 | 339,471 | +0.07(+0.97%) |
May 16, 2002 | 6.827 | 6.827 | 6.780 | 6.800 | 281,563 | -0.02(-0.28%) |
May 15, 2002 | 6.838 | 6.838 | 6.794 | 6.819 | 658,353 | -0.04(-0.57%) |
May 14, 2002 | 6.858 | 6.868 | 6.829 | 6.858 | 452,971 | +0.00(+0.06%) |
May 13, 2002 | 6.877 | 6.893 | 6.838 | 6.854 | 191,998 | -0.00(-0.06%) |
May 10, 2002 | 6.908 | 6.908 | 6.842 | 6.858 | 224,427 | -0.08(-1.12%) |
May 09, 2002 | 7.002 | 7.005 | 6.936 | 6.936 | 155,194 | -0.07(-0.94%) |
May 08, 2002 | 7.103 | 7.103 | 6.967 | 7.002 | 608,166 | -0.10(-1.42%) |
May 07, 2002 | 7.120 | 7.124 | 7.072 | 7.103 | 316,823 | -0.02(-0.22%) |
May 06, 2002 | 7.213 | 7.215 | 7.110 | 7.118 | 191,740 | -0.08(-1.16%) |
May 03, 2002 | 7.262 | 7.266 | 7.140 | 7.202 | 1,915,093 | -0.06(-0.83%) |
May 02, 2002 | 7.188 | 7.276 | 7.169 | 7.262 | 444,221 | +0.09(+1.30%) |
May 01, 2002 | 7.130 | 7.174 | 7.083 | 7.169 | 299,064 | +0.06(+0.82%) |
Apr 30, 2002 | 7.023 | 7.149 | 7.023 | 7.110 | 306,013 | +0.09(+1.24%) |
Apr 29, 2002 | 7.013 | 7.040 | 7.004 | 7.023 | 168,577 | +0.03(+0.39%) |
Apr 26, 2002 | 7.042 | 7.105 | 6.984 | 6.996 | 513,454 | -0.10(-1.34%) |
Apr 25, 2002 | 7.081 | 7.159 | 7.072 | 7.091 | 263,547 | -0.01(-0.14%) |
Apr 24, 2002 | 7.081 | 7.178 | 7.081 | 7.101 | 471,245 | +0.05(+0.69%) |
Apr 23, 2002 | 7.169 | 7.169 | 7.042 | 7.052 | 431,610 | -0.14(-1.89%) |
Apr 22, 2002 | 7.233 | 7.233 | 7.188 | 7.188 | 332,779 | -0.03(-0.40%) |
Apr 19, 2002 | 7.246 | 7.246 | 7.208 | 7.217 | 287,740 | -0.00(-0.05%) |
Apr 18, 2002 | 7.188 | 7.246 | 7.188 | 7.221 | 313,219 | +0.01(+0.13%) |
Apr 17, 2002 | 7.276 | 7.276 | 7.200 | 7.211 | 410,505 | -0.05(-0.75%) |
Apr 16, 2002 | 7.208 | 7.266 | 7.208 | 7.266 | 392,489 | +0.06(+0.86%) |
Apr 15, 2002 | 7.178 | 7.208 | 7.155 | 7.204 | 390,173 | +0.02(+0.22%) |
Apr 12, 2002 | 7.184 | 7.200 | 7.126 | 7.188 | 272,555 | +0.05(+0.74%) |
Apr 11, 2002 | 7.101 | 7.147 | 7.089 | 7.136 | 131,258 | +0.03(+0.47%) |
Apr 10, 2002 | 7.029 | 7.134 | 7.023 | 7.103 | 561,324 | +0.07(+1.02%) |
Apr 09, 2002 | 7.004 | 7.033 | 6.988 | 7.031 | 195,086 | +0.04(+0.53%) |
Apr 08, 2002 | 6.926 | 7.004 | 6.906 | 6.994 | 74,380 | +0.07(+0.98%) |
Apr 05, 2002 | 6.848 | 6.939 | 6.848 | 6.926 | 280,533 | +0.08(+1.13%) |
Apr 04, 2002 | 6.848 | 6.860 | 6.838 | 6.848 | 234,979 | +0.01(+0.14%) |
Apr 03, 2002 | 6.838 | 6.854 | 6.801 | 6.838 | 215,161 | +0.01(+0.14%) |
Apr 02, 2002 | 6.838 | 6.858 | 6.819 | 6.829 | 775,457 | -0.01(-0.14%) |
Apr 01, 2002 | 6.868 | 6.868 | 6.829 | 6.838 | 194,572 | -0.03(-0.42%) |
Mar 29, 2002 | 6.858 | 6.868 | 6.838 | 6.868 | 389,401 | +0.00(+0.00%) |
Mar 28, 2002 | 6.858 | 6.868 | 6.838 | 6.868 | 389,401 | +0.02(+0.28%) |
Mar 27, 2002 | 6.848 | 6.856 | 6.829 | 6.848 | 322,227 | +0.01(+0.14%) |
Mar 26, 2002 | 6.848 | 6.864 | 6.827 | 6.838 | 168,835 | -0.05(-0.68%) |
Mar 25, 2002 | 6.912 | 6.912 | 6.825 | 6.885 | 121,736 | -0.01(-0.17%) |
Mar 22, 2002 | 6.887 | 6.926 | 6.877 | 6.897 | 425,433 | +0.00(+0.03%) |
Mar 21, 2002 | 6.829 | 6.904 | 6.819 | 6.895 | 232,148 | +0.05(+0.77%) |
Mar 20, 2002 | 6.877 | 6.885 | 6.842 | 6.842 | 99,602 | -0.03(-0.45%) |
Mar 19, 2002 | 6.873 | 6.887 | 6.852 | 6.873 | 123,537 | +0.01(+0.08%) |
Mar 18, 2002 | 6.877 | 6.877 | 6.838 | 6.868 | 169,864 | +0.01(+0.14%) |
Mar 15, 2002 | 6.761 | 6.891 | 6.761 | 6.858 | 415,138 | +0.07(+1.06%) |
Mar 14, 2002 | 6.788 | 6.803 | 6.770 | 6.786 | 637,763 | +0.00(+0.00%) |
Mar 13, 2002 | 6.800 | 6.800 | 6.751 | 6.786 | 182,990 | -0.01(-0.17%) |
Mar 12, 2002 | 6.712 | 6.848 | 6.712 | 6.798 | 1,323,913 | -0.24(-3.42%) |
Mar 11, 2002 | 7.130 | 7.130 | 7.013 | 7.038 | 198,689 | -0.06(-0.85%) |
Mar 08, 2002 | 7.178 | 7.184 | 7.081 | 7.099 | 278,474 | -0.07(-0.95%) |
Mar 07, 2002 | 7.208 | 7.208 | 7.140 | 7.167 | 382,452 | -0.04(-0.57%) |
Mar 06, 2002 | 7.072 | 7.208 | 6.955 | 7.208 | 362,892 | +0.16(+2.29%) |
Mar 05, 2002 | 6.916 | 7.046 | 6.916 | 7.046 | 926,533 | +0.15(+2.17%) |
Mar 04, 2002 | 6.854 | 6.928 | 6.850 | 6.897 | 220,309 | +0.04(+0.57%) |