Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.972 | 7.170 | 6.948 | 6.972 | 101,159 | -0.23(-3.16%) |
May 28, 2002 | 7.216 | 7.276 | 7.140 | 7.200 | 85,908 | -0.03(-0.42%) |
May 27, 2002 | 7.322 | 7.322 | 7.155 | 7.231 | 85,469 | +0.00(+0.00%) |
May 24, 2002 | 7.322 | 7.322 | 7.155 | 7.231 | 83,823 | -0.09(-1.16%) |
May 23, 2002 | 7.158 | 7.340 | 7.109 | 7.316 | 110,594 | +0.17(+2.42%) |
May 22, 2002 | 7.140 | 7.200 | 7.109 | 7.143 | 59,795 | +0.00(+0.04%) |
May 21, 2002 | 7.155 | 7.276 | 7.103 | 7.140 | 167,428 | -0.02(-0.21%) |
May 20, 2002 | 7.155 | 7.249 | 7.124 | 7.155 | 69,011 | +0.00(+0.00%) |
May 17, 2002 | 7.413 | 7.413 | 7.051 | 7.155 | 123,870 | -0.22(-3.05%) |
May 16, 2002 | 7.322 | 7.504 | 7.307 | 7.380 | 127,600 | +0.06(+0.79%) |
May 15, 2002 | 7.492 | 7.492 | 7.295 | 7.322 | 107,961 | -0.18(-2.43%) |
May 14, 2002 | 7.550 | 7.574 | 7.428 | 7.504 | 137,255 | -0.01(-0.16%) |
May 13, 2002 | 7.413 | 7.535 | 7.322 | 7.516 | 61,660 | +0.08(+1.06%) |
May 10, 2002 | 7.459 | 7.486 | 7.383 | 7.437 | 81,300 | -0.01(-0.08%) |
May 09, 2002 | 7.535 | 7.553 | 7.413 | 7.443 | 128,807 | -0.09(-1.21%) |
May 08, 2002 | 7.291 | 7.574 | 7.291 | 7.535 | 175,327 | +0.30(+4.16%) |
May 07, 2002 | 7.489 | 7.489 | 7.234 | 7.234 | 184,324 | -0.25(-3.29%) |
May 06, 2002 | 7.671 | 7.671 | 7.462 | 7.480 | 149,324 | -0.19(-2.50%) |
May 03, 2002 | 7.717 | 7.832 | 7.601 | 7.671 | 281,972 | -0.08(-0.98%) |
May 02, 2002 | 7.844 | 7.914 | 7.738 | 7.747 | 224,919 | -0.10(-1.24%) |
May 01, 2002 | 7.635 | 7.905 | 7.626 | 7.844 | 175,108 | +0.21(+2.75%) |
Apr 30, 2002 | 7.583 | 7.641 | 7.583 | 7.635 | 256,189 | +0.05(+0.72%) |
Apr 29, 2002 | 7.565 | 7.632 | 7.538 | 7.580 | 131,989 | +0.00(+0.00%) |
Apr 26, 2002 | 7.626 | 7.656 | 7.504 | 7.580 | 131,221 | +0.00(+0.04%) |
Apr 25, 2002 | 7.459 | 7.617 | 7.428 | 7.577 | 105,108 | +0.13(+1.71%) |
Apr 24, 2002 | 7.610 | 7.626 | 7.395 | 7.449 | 154,810 | -0.16(-2.12%) |
Apr 23, 2002 | 7.504 | 7.626 | 7.449 | 7.610 | 119,262 | +0.09(+1.21%) |
Apr 22, 2002 | 7.565 | 7.614 | 7.462 | 7.519 | 76,582 | -0.08(-1.00%) |
Apr 19, 2002 | 7.519 | 7.610 | 7.413 | 7.595 | 162,490 | +0.08(+1.01%) |
Apr 18, 2002 | 7.404 | 7.583 | 7.377 | 7.519 | 262,881 | +0.15(+2.10%) |
Apr 17, 2002 | 7.489 | 7.513 | 7.285 | 7.364 | 1,500,928 | -0.06(-0.86%) |
Apr 16, 2002 | 7.261 | 7.462 | 7.261 | 7.428 | 338,257 | +0.09(+1.24%) |
Apr 15, 2002 | 7.231 | 7.419 | 7.231 | 7.337 | 153,164 | +0.15(+2.07%) |
Apr 12, 2002 | 7.316 | 7.316 | 7.051 | 7.188 | 186,080 | -0.13(-1.74%) |
Apr 11, 2002 | 7.364 | 7.519 | 7.291 | 7.316 | 90,077 | -0.05(-0.66%) |
Apr 10, 2002 | 7.124 | 7.374 | 7.124 | 7.364 | 124,967 | +0.24(+3.37%) |
Apr 09, 2002 | 7.343 | 7.383 | 7.103 | 7.124 | 194,747 | -0.22(-3.06%) |
Apr 08, 2002 | 7.367 | 7.459 | 7.310 | 7.349 | 182,130 | +0.06(+0.79%) |
Apr 05, 2002 | 7.419 | 7.428 | 7.264 | 7.291 | 121,237 | -0.13(-1.72%) |
Apr 04, 2002 | 7.550 | 7.592 | 7.340 | 7.419 | 131,879 | -0.13(-1.73%) |
Apr 03, 2002 | 7.781 | 7.808 | 7.443 | 7.550 | 147,898 | -0.23(-2.93%) |
Apr 02, 2002 | 7.762 | 7.914 | 7.762 | 7.778 | 198,368 | +0.02(+0.31%) |
Apr 01, 2002 | 7.595 | 7.808 | 7.580 | 7.753 | 125,516 | +0.23(+3.07%) |
Mar 29, 2002 | 7.504 | 7.574 | 7.477 | 7.522 | 139,121 | +0.00(+0.00%) |
Mar 28, 2002 | 7.504 | 7.574 | 7.477 | 7.522 | 139,121 | -0.01(-0.08%) |
Mar 27, 2002 | 7.307 | 7.541 | 7.307 | 7.528 | 123,431 | +0.25(+3.47%) |
Mar 26, 2002 | 7.322 | 7.355 | 7.170 | 7.276 | 69,121 | -0.01(-0.08%) |
Mar 25, 2002 | 7.383 | 7.513 | 7.270 | 7.282 | 255,969 | -0.10(-1.36%) |
Mar 22, 2002 | 7.580 | 7.580 | 7.273 | 7.383 | 201,769 | -0.20(-2.60%) |
Mar 21, 2002 | 7.416 | 7.623 | 7.386 | 7.580 | 236,659 | +0.17(+2.25%) |
Mar 20, 2002 | 7.346 | 7.535 | 7.255 | 7.413 | 172,475 | +0.07(+0.91%) |
Mar 19, 2002 | 7.191 | 7.346 | 7.161 | 7.346 | 59,795 | +0.14(+1.94%) |
Mar 18, 2002 | 7.140 | 7.231 | 7.112 | 7.206 | 107,851 | +0.12(+1.63%) |
Mar 15, 2002 | 6.927 | 7.176 | 6.927 | 7.091 | 154,042 | +0.00(+0.00%) |
Mar 14, 2002 | 6.991 | 7.091 | 6.884 | 7.091 | 301,941 | +0.10(+1.48%) |
Mar 13, 2002 | 6.988 | 7.048 | 6.884 | 6.988 | 281,314 | +0.02(+0.26%) |
Mar 12, 2002 | 6.790 | 6.988 | 6.790 | 6.969 | 249,167 | +0.18(+2.64%) |
Mar 11, 2002 | 6.729 | 6.802 | 6.717 | 6.790 | 159,857 | +0.08(+1.13%) |
Mar 08, 2002 | 6.726 | 6.851 | 6.620 | 6.714 | 284,386 | -0.01(-0.18%) |
Mar 07, 2002 | 6.623 | 6.836 | 6.608 | 6.726 | 289,762 | +0.13(+1.98%) |
Mar 06, 2002 | 6.259 | 6.653 | 6.198 | 6.596 | 161,393 | +0.31(+4.88%) |
Mar 05, 2002 | 6.334 | 6.441 | 6.283 | 6.289 | 192,663 | -0.09(-1.38%) |
Mar 04, 2002 | 6.319 | 6.441 | 6.240 | 6.377 | 239,183 | +0.06(+0.91%) |