Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.111 | 7.201 | 7.014 | 7.092 | 465,167 | -0.20(-2.77%) |
May 28, 2002 | 7.502 | 7.502 | 7.171 | 7.294 | 128,054 | -0.12(-1.56%) |
May 27, 2002 | 7.620 | 7.664 | 7.410 | 7.410 | 251,832 | +0.00(+0.00%) |
May 24, 2002 | 7.620 | 7.664 | 7.410 | 7.410 | 251,832 | -0.30(-3.93%) |
May 23, 2002 | 7.552 | 7.728 | 7.459 | 7.713 | 35,555 | +0.14(+1.83%) |
May 22, 2002 | 7.605 | 7.627 | 7.556 | 7.575 | 88,221 | -0.07(-0.88%) |
May 21, 2002 | 7.560 | 7.687 | 7.548 | 7.642 | 37,961 | +0.09(+1.14%) |
May 20, 2002 | 7.541 | 7.612 | 7.541 | 7.556 | 98,647 | -0.06(-0.83%) |
May 17, 2002 | 7.612 | 7.619 | 7.537 | 7.619 | 102,925 | +0.04(+0.59%) |
May 16, 2002 | 7.649 | 7.792 | 7.515 | 7.575 | 69,507 | -0.07(-0.89%) |
May 15, 2002 | 7.597 | 7.687 | 7.507 | 7.642 | 164,145 | +0.05(+0.60%) |
May 14, 2002 | 7.511 | 7.675 | 7.485 | 7.597 | 220,286 | +0.12(+1.55%) |
May 13, 2002 | 7.425 | 7.552 | 7.380 | 7.481 | 77,527 | +0.08(+1.06%) |
May 10, 2002 | 7.330 | 7.470 | 7.330 | 7.403 | 90,360 | -0.02(-0.30%) |
May 09, 2002 | 7.275 | 7.470 | 7.238 | 7.425 | 166,818 | +0.13(+1.85%) |
May 08, 2002 | 7.145 | 7.290 | 7.145 | 7.290 | 100,519 | +0.09(+1.25%) |
May 07, 2002 | 7.182 | 7.208 | 7.025 | 7.201 | 112,014 | +0.03(+0.42%) |
May 06, 2002 | 7.092 | 7.178 | 7.047 | 7.171 | 346,737 | +0.08(+1.16%) |
May 03, 2002 | 6.995 | 7.088 | 6.995 | 7.088 | 115,489 | +0.04(+0.53%) |
May 02, 2002 | 7.010 | 7.126 | 6.984 | 7.051 | 111,212 | +0.04(+0.59%) |
May 01, 2002 | 6.905 | 7.010 | 6.845 | 7.010 | 43,041 | +0.04(+0.59%) |
Apr 30, 2002 | 6.920 | 6.976 | 6.856 | 6.969 | 246,485 | +0.12(+1.69%) |
Apr 29, 2002 | 6.894 | 6.939 | 6.849 | 6.853 | 127,787 | -0.06(-0.81%) |
Apr 26, 2002 | 6.886 | 6.950 | 6.883 | 6.909 | 59,081 | -0.04(-0.53%) |
Apr 25, 2002 | 6.991 | 6.995 | 6.875 | 6.946 | 39,833 | -0.05(-0.65%) |
Apr 24, 2002 | 6.817 | 7.051 | 6.817 | 6.991 | 25,397 | +0.15(+2.24%) |
Apr 23, 2002 | 6.797 | 6.913 | 6.797 | 6.838 | 28,605 | +0.01(+0.16%) |
Apr 22, 2002 | 6.733 | 6.868 | 6.681 | 6.827 | 59,883 | +0.10(+1.44%) |
Apr 19, 2002 | 6.628 | 6.733 | 6.613 | 6.730 | 145,164 | +0.09(+1.36%) |
Apr 18, 2002 | 6.468 | 6.640 | 6.426 | 6.640 | 156,392 | +0.14(+2.18%) |
Apr 17, 2002 | 6.381 | 6.527 | 6.378 | 6.498 | 472,386 | +0.12(+1.89%) |
Apr 16, 2002 | 6.378 | 6.415 | 6.202 | 6.377 | 159,600 | +0.02(+0.29%) |
Apr 15, 2002 | 6.406 | 6.411 | 6.359 | 6.359 | 159,333 | -0.05(-0.76%) |
Apr 12, 2002 | 6.391 | 6.411 | 6.314 | 6.408 | 226,435 | +0.06(+1.00%) |
Apr 11, 2002 | 6.381 | 6.396 | 6.337 | 6.344 | 340,855 | -0.05(-0.81%) |
Apr 10, 2002 | 6.315 | 6.404 | 6.315 | 6.396 | 189,275 | +0.03(+0.41%) |
Apr 09, 2002 | 6.359 | 6.381 | 6.322 | 6.370 | 78,062 | -0.01(-0.12%) |
Apr 08, 2002 | 6.411 | 6.415 | 6.310 | 6.378 | 52,932 | +0.03(+0.47%) |
Apr 05, 2002 | 6.312 | 6.527 | 6.303 | 6.348 | 84,478 | +0.00(+0.00%) |
Apr 04, 2002 | 6.164 | 6.374 | 6.161 | 6.348 | 31,813 | +0.19(+3.04%) |
Apr 03, 2002 | 6.164 | 6.228 | 6.153 | 6.161 | 16,040 | -0.04(-0.72%) |
Apr 02, 2002 | 6.318 | 6.318 | 6.206 | 6.206 | 7,752 | -0.09(-1.48%) |
Apr 01, 2002 | 6.176 | 6.303 | 6.176 | 6.299 | 18,980 | +0.01(+0.12%) |
Mar 29, 2002 | 6.232 | 6.322 | 6.052 | 6.292 | 45,714 | +0.00(+0.00%) |
Mar 28, 2002 | 6.232 | 6.322 | 6.052 | 6.292 | 45,714 | -0.01(-0.18%) |
Mar 27, 2002 | 6.251 | 6.340 | 6.105 | 6.303 | 31,813 | +0.06(+0.90%) |
Mar 26, 2002 | 6.247 | 6.247 | 6.172 | 6.247 | 24,327 | +0.07(+1.15%) |
Mar 25, 2002 | 6.123 | 6.213 | 6.022 | 6.176 | 961,614 | +0.06(+0.92%) |
Mar 22, 2002 | 6.135 | 6.172 | 6.120 | 6.120 | 92,766 | -0.04(-0.66%) |
Mar 21, 2002 | 6.142 | 6.168 | 6.090 | 6.160 | 197,295 | -0.00(-0.02%) |
Mar 20, 2002 | 6.191 | 6.191 | 6.153 | 6.162 | 60,151 | +0.01(+0.14%) |
Mar 19, 2002 | 6.172 | 6.221 | 6.153 | 6.153 | 140,887 | -0.01(-0.12%) |
Mar 18, 2002 | 6.191 | 6.206 | 6.153 | 6.161 | 112,816 | -0.05(-0.78%) |
Mar 15, 2002 | 6.136 | 6.232 | 6.136 | 6.209 | 122,173 | +0.00(+0.00%) |
Mar 14, 2002 | 6.307 | 6.307 | 6.146 | 6.209 | 122,975 | +0.00(+0.00%) |
Mar 13, 2002 | 6.284 | 6.337 | 6.209 | 6.209 | 21,387 | -0.11(-1.78%) |
Mar 12, 2002 | 6.323 | 6.359 | 6.280 | 6.322 | 51,596 | +0.00(+0.00%) |
Mar 11, 2002 | 6.340 | 6.378 | 6.322 | 6.322 | 8,554 | -0.06(-0.88%) |
Mar 08, 2002 | 6.378 | 6.426 | 6.314 | 6.378 | 50,259 | +0.07(+1.19%) |
Mar 07, 2002 | 6.359 | 6.359 | 6.303 | 6.303 | 22,456 | -0.07(-1.17%) |
Mar 06, 2002 | 6.333 | 6.378 | 6.322 | 6.378 | 8,554 | +0.07(+1.07%) |
Mar 05, 2002 | 6.359 | 6.363 | 6.296 | 6.310 | 48,120 | -0.01(-0.24%) |
Mar 04, 2002 | 6.359 | 6.415 | 6.307 | 6.325 | 82,874 | -0.01(-0.24%) |