Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.816 | 6.896 | 6.783 | 6.810 | 893,594 | +0.00(+0.00%) |
May 28, 2002 | 6.851 | 6.913 | 6.737 | 6.810 | 1,529,383 | -0.04(-0.63%) |
May 27, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,511,937 | +0.00(+0.00%) |
May 24, 2002 | 6.915 | 7.012 | 6.820 | 6.853 | 1,502,003 | -0.07(-1.01%) |
May 23, 2002 | 6.826 | 7.037 | 6.824 | 6.923 | 1,569,846 | +0.06(+0.84%) |
May 22, 2002 | 6.810 | 6.892 | 6.696 | 6.866 | 2,473,617 | +0.00(+0.00%) |
May 21, 2002 | 7.026 | 7.095 | 6.826 | 6.866 | 700,967 | -0.11(-1.63%) |
May 20, 2002 | 7.284 | 7.326 | 6.975 | 6.979 | 563,099 | -0.30(-4.08%) |
May 17, 2002 | 7.210 | 7.282 | 7.150 | 7.276 | 1,101,485 | +0.10(+1.35%) |
May 16, 2002 | 7.357 | 7.408 | 7.115 | 7.179 | 1,008,927 | -0.20(-2.72%) |
May 15, 2002 | 7.377 | 7.491 | 7.212 | 7.379 | 1,460,328 | +0.00(+0.00%) |
May 14, 2002 | 7.076 | 7.408 | 7.018 | 7.379 | 1,159,394 | +0.29(+4.14%) |
May 13, 2002 | 6.921 | 7.144 | 6.919 | 7.086 | 1,470,020 | +0.08(+1.18%) |
May 10, 2002 | 7.078 | 7.078 | 6.940 | 7.004 | 1,333,606 | -0.02(-0.26%) |
May 09, 2002 | 7.026 | 7.074 | 6.950 | 7.022 | 1,656,589 | -0.02(-0.35%) |
May 08, 2002 | 6.810 | 7.066 | 6.808 | 7.047 | 1,539,802 | +0.25(+3.61%) |
May 07, 2002 | 6.779 | 6.954 | 6.634 | 6.802 | 1,059,810 | +0.01(+0.15%) |
May 06, 2002 | 7.041 | 7.062 | 6.783 | 6.791 | 1,276,909 | -0.25(-3.55%) |
May 03, 2002 | 7.132 | 7.169 | 6.967 | 7.041 | 1,322,460 | +0.00(+0.00%) |
May 02, 2002 | 6.940 | 7.093 | 6.824 | 7.041 | 2,352,226 | +0.10(+1.43%) |
May 01, 2002 | 6.954 | 6.969 | 6.775 | 6.942 | 1,777,011 | -0.01(-0.15%) |
Apr 30, 2002 | 7.004 | 7.043 | 6.932 | 6.952 | 2,858,628 | -0.02(-0.24%) |
Apr 29, 2002 | 6.956 | 7.074 | 6.903 | 6.969 | 1,763,685 | -0.06(-0.82%) |
Apr 26, 2002 | 7.074 | 7.093 | 7.024 | 7.026 | 2,016,159 | -0.06(-0.82%) |
Apr 25, 2002 | 7.008 | 7.146 | 7.004 | 7.084 | 1,746,966 | +0.06(+0.82%) |
Apr 24, 2002 | 7.161 | 7.289 | 7.010 | 7.026 | 3,314,875 | -0.16(-2.27%) |
Apr 23, 2002 | 6.985 | 7.297 | 6.952 | 7.189 | 2,379,363 | +0.12(+1.75%) |
Apr 22, 2002 | 7.431 | 7.431 | 7.026 | 7.066 | 3,186,699 | -0.39(-5.26%) |
Apr 19, 2002 | 7.582 | 7.623 | 7.439 | 7.458 | 2,897,153 | -0.12(-1.63%) |
Apr 18, 2002 | 8.011 | 8.011 | 7.470 | 7.582 | 4,520,064 | -0.47(-5.87%) |
Apr 17, 2002 | 8.372 | 8.450 | 8.017 | 8.054 | 1,939,108 | -0.29(-3.46%) |
Apr 16, 2002 | 8.190 | 8.386 | 8.190 | 8.343 | 650,811 | +0.13(+1.63%) |
Apr 15, 2002 | 8.149 | 8.263 | 8.067 | 8.209 | 730,527 | +0.10(+1.25%) |
Apr 12, 2002 | 8.005 | 8.161 | 7.945 | 8.108 | 814,847 | +0.13(+1.66%) |
Apr 11, 2002 | 8.075 | 8.151 | 7.899 | 7.976 | 930,665 | -0.17(-2.03%) |
Apr 10, 2002 | 8.194 | 8.269 | 7.980 | 8.141 | 1,248,317 | -0.16(-1.94%) |
Apr 09, 2002 | 8.327 | 8.442 | 8.254 | 8.302 | 695,636 | +0.00(+0.02%) |
Apr 08, 2002 | 8.176 | 8.327 | 7.996 | 8.300 | 1,486,496 | +0.05(+0.55%) |
Apr 05, 2002 | 8.306 | 8.454 | 8.250 | 8.254 | 585,149 | -0.03(-0.35%) |
Apr 04, 2002 | 8.419 | 8.422 | 8.149 | 8.283 | 1,268,670 | -0.16(-1.86%) |
Apr 03, 2002 | 8.661 | 8.661 | 8.382 | 8.440 | 733,192 | -0.21(-2.41%) |
Apr 02, 2002 | 8.708 | 8.778 | 8.386 | 8.648 | 1,178,293 | -0.13(-1.48%) |
Apr 01, 2002 | 8.836 | 8.838 | 8.510 | 8.778 | 933,815 | -0.06(-0.63%) |
Mar 29, 2002 | 8.558 | 8.873 | 8.512 | 8.834 | 1,400,238 | +0.00(+0.00%) |
Mar 28, 2002 | 8.558 | 8.873 | 8.512 | 8.834 | 1,400,238 | +0.26(+3.03%) |
Mar 27, 2002 | 8.393 | 8.671 | 8.393 | 8.574 | 733,192 | +0.15(+1.79%) |
Mar 26, 2002 | 8.343 | 8.578 | 8.312 | 8.424 | 1,167,632 | +0.08(+0.91%) |
Mar 25, 2002 | 8.360 | 8.419 | 8.303 | 8.347 | 995,843 | -0.05(-0.54%) |
Mar 22, 2002 | 8.494 | 8.494 | 8.357 | 8.393 | 956,833 | -0.10(-1.17%) |
Mar 21, 2002 | 8.405 | 8.492 | 8.343 | 8.492 | 1,280,301 | +0.10(+1.16%) |
Mar 20, 2002 | 8.397 | 8.454 | 8.275 | 8.395 | 946,899 | -0.04(-0.51%) |
Mar 19, 2002 | 8.450 | 8.454 | 8.357 | 8.438 | 1,049,876 | -0.01(-0.15%) |
Mar 18, 2002 | 8.574 | 8.574 | 8.261 | 8.450 | 1,242,987 | -0.10(-1.18%) |
Mar 15, 2002 | 8.564 | 8.593 | 8.337 | 8.551 | 1,194,770 | +0.05(+0.58%) |
Mar 14, 2002 | 8.512 | 8.599 | 8.467 | 8.502 | 507,613 | -0.06(-0.65%) |
Mar 13, 2002 | 8.690 | 8.717 | 8.498 | 8.558 | 804,913 | -0.18(-2.01%) |
Mar 12, 2002 | 8.762 | 8.791 | 8.667 | 8.733 | 559,950 | -0.12(-1.33%) |
Mar 11, 2002 | 8.811 | 8.892 | 8.727 | 8.851 | 519,728 | +0.05(+0.52%) |
Mar 08, 2002 | 8.977 | 9.059 | 8.624 | 8.805 | 1,298,715 | +0.02(+0.21%) |
Mar 07, 2002 | 8.970 | 9.061 | 8.783 | 8.787 | 669,710 | -0.05(-0.51%) |
Mar 06, 2002 | 8.551 | 8.896 | 8.551 | 8.832 | 1,044,787 | +0.28(+3.28%) |
Mar 05, 2002 | 8.620 | 8.667 | 8.428 | 8.551 | 1,096,397 | -0.04(-0.41%) |
Mar 04, 2002 | 8.281 | 8.595 | 8.100 | 8.587 | 1,152,367 | +0.29(+3.51%) |