Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.910 | 8.024 | 7.510 | 7.510 | 68,959 | +0.17(+2.33%) |
May 28, 2002 | 7.135 | 7.396 | 7.040 | 7.339 | 506,262 | +0.18(+2.46%) |
May 27, 2002 | 7.468 | 7.477 | 7.139 | 7.163 | 200,991 | +0.00(+0.00%) |
May 24, 2002 | 7.468 | 7.477 | 7.139 | 7.163 | 198,678 | -0.38(-4.98%) |
May 23, 2002 | 7.472 | 7.539 | 7.211 | 7.539 | 319,357 | +0.11(+1.54%) |
May 22, 2002 | 7.563 | 7.606 | 7.325 | 7.425 | 116,053 | -0.19(-2.44%) |
May 21, 2002 | 7.896 | 7.900 | 7.349 | 7.610 | 193,632 | -0.29(-3.61%) |
May 20, 2002 | 7.967 | 8.015 | 7.872 | 7.896 | 74,846 | -0.10(-1.31%) |
May 17, 2002 | 7.991 | 8.010 | 7.753 | 8.000 | 69,379 | -0.01(-0.18%) |
May 16, 2002 | 8.229 | 8.229 | 7.991 | 8.015 | 69,379 | -0.31(-3.71%) |
May 15, 2002 | 8.319 | 8.438 | 8.243 | 8.324 | 61,390 | +0.00(+0.06%) |
May 14, 2002 | 7.753 | 8.362 | 7.753 | 8.319 | 127,196 | +0.45(+5.74%) |
May 13, 2002 | 7.658 | 7.967 | 7.591 | 7.867 | 73,374 | +0.26(+3.38%) |
May 10, 2002 | 7.330 | 7.610 | 7.330 | 7.610 | 115,633 | +0.23(+3.16%) |
May 09, 2002 | 7.753 | 7.782 | 7.377 | 7.377 | 122,781 | -0.42(-5.43%) |
May 08, 2002 | 7.658 | 7.896 | 7.658 | 7.801 | 95,870 | +0.12(+1.55%) |
May 07, 2002 | 7.877 | 8.138 | 7.682 | 7.682 | 137,498 | -0.20(-2.48%) |
May 06, 2002 | 8.300 | 8.538 | 7.877 | 7.877 | 125,724 | -0.42(-5.10%) |
May 03, 2002 | 8.181 | 8.300 | 7.858 | 8.300 | 141,072 | +0.09(+1.04%) |
May 02, 2002 | 8.157 | 8.447 | 8.086 | 8.214 | 124,253 | +0.01(+0.12%) |
May 01, 2002 | 8.514 | 8.514 | 8.038 | 8.205 | 275,206 | -0.40(-4.70%) |
Apr 30, 2002 | 7.896 | 8.609 | 7.896 | 8.609 | 212,554 | +0.76(+9.70%) |
Apr 29, 2002 | 7.353 | 7.848 | 7.353 | 7.848 | 97,131 | +0.47(+6.38%) |
Apr 26, 2002 | 7.491 | 7.491 | 7.372 | 7.377 | 101,126 | -0.08(-1.08%) |
Apr 25, 2002 | 7.325 | 7.482 | 7.320 | 7.458 | 120,468 | +0.29(+4.05%) |
Apr 24, 2002 | 7.325 | 7.344 | 7.154 | 7.168 | 24,598 | -0.13(-1.82%) |
Apr 23, 2002 | 7.087 | 7.344 | 7.087 | 7.301 | 37,423 | +0.23(+3.30%) |
Apr 22, 2002 | 7.254 | 7.254 | 7.063 | 7.068 | 17,870 | -0.19(-2.56%) |
Apr 19, 2002 | 7.220 | 7.258 | 7.154 | 7.254 | 42,679 | +0.05(+0.66%) |
Apr 18, 2002 | 7.420 | 7.420 | 7.154 | 7.206 | 30,485 | -0.17(-2.26%) |
Apr 17, 2002 | 7.463 | 7.472 | 7.268 | 7.372 | 62,862 | -0.09(-1.21%) |
Apr 16, 2002 | 7.415 | 7.515 | 7.372 | 7.463 | 65,805 | +0.00(+0.00%) |
Apr 15, 2002 | 7.277 | 7.510 | 7.268 | 7.463 | 56,134 | +0.17(+2.28%) |
Apr 12, 2002 | 6.792 | 7.296 | 6.792 | 7.296 | 47,724 | +0.49(+7.12%) |
Apr 11, 2002 | 7.182 | 7.249 | 6.806 | 6.811 | 52,140 | -0.44(-6.10%) |
Apr 10, 2002 | 7.068 | 7.254 | 7.068 | 7.254 | 357,411 | +0.19(+2.62%) |
Apr 09, 2002 | 7.087 | 7.116 | 6.992 | 7.068 | 28,803 | -0.02(-0.27%) |
Apr 08, 2002 | 6.930 | 7.097 | 6.835 | 7.087 | 29,433 | +0.11(+1.57%) |
Apr 05, 2002 | 6.921 | 6.992 | 6.825 | 6.978 | 27,751 | +0.01(+0.14%) |
Apr 04, 2002 | 6.902 | 6.992 | 6.864 | 6.968 | 30,905 | +0.02(+0.34%) |
Apr 03, 2002 | 6.825 | 7.001 | 6.825 | 6.944 | 64,754 | +0.14(+2.10%) |
Apr 02, 2002 | 6.754 | 6.897 | 6.740 | 6.802 | 37,843 | +0.07(+0.99%) |
Apr 01, 2002 | 6.897 | 6.897 | 6.669 | 6.735 | 33,218 | -0.16(-2.34%) |
Mar 29, 2002 | 6.683 | 6.921 | 6.683 | 6.897 | 112,269 | +0.00(+0.00%) |
Mar 28, 2002 | 6.683 | 6.921 | 6.683 | 6.897 | 112,269 | +0.19(+2.84%) |
Mar 27, 2002 | 6.635 | 6.768 | 6.626 | 6.707 | 111,428 | +0.07(+1.08%) |
Mar 26, 2002 | 6.493 | 6.635 | 6.431 | 6.635 | 54,452 | +0.14(+2.20%) |
Mar 25, 2002 | 6.516 | 6.583 | 6.426 | 6.493 | 51,509 | -0.02(-0.36%) |
Mar 22, 2002 | 6.802 | 6.825 | 6.516 | 6.516 | 36,582 | -0.30(-4.40%) |
Mar 21, 2002 | 6.816 | 6.830 | 6.778 | 6.816 | 103,859 | -0.01(-0.14%) |
Mar 20, 2002 | 6.759 | 6.825 | 6.707 | 6.825 | 38,474 | +0.05(+0.70%) |
Mar 19, 2002 | 6.659 | 6.778 | 6.635 | 6.778 | 48,565 | +0.14(+2.15%) |
Mar 18, 2002 | 6.526 | 6.659 | 6.521 | 6.635 | 50,247 | +0.12(+1.82%) |
Mar 15, 2002 | 6.231 | 6.516 | 6.221 | 6.516 | 60,129 | +0.17(+2.62%) |
Mar 14, 2002 | 5.984 | 6.350 | 5.965 | 6.350 | 51,088 | +0.33(+5.53%) |
Mar 13, 2002 | 5.946 | 6.017 | 5.941 | 6.017 | 109,956 | +0.09(+1.44%) |
Mar 12, 2002 | 5.931 | 5.979 | 5.931 | 5.931 | 59,498 | -0.02(-0.40%) |
Mar 11, 2002 | 6.041 | 6.079 | 5.946 | 5.955 | 166,932 | -0.09(-1.42%) |
Mar 08, 2002 | 6.031 | 6.041 | 5.979 | 6.041 | 87,040 | +0.01(+0.16%) |
Mar 07, 2002 | 6.017 | 6.031 | 5.946 | 6.031 | 48,986 | -0.01(-0.16%) |
Mar 06, 2002 | 5.922 | 6.041 | 5.898 | 6.041 | 89,563 | +0.10(+1.76%) |
Mar 05, 2002 | 5.993 | 6.055 | 5.936 | 5.936 | 34,689 | -0.04(-0.72%) |
Mar 04, 2002 | 6.041 | 6.088 | 5.969 | 5.979 | 51,929 | -0.06(-1.02%) |