Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.222 | 8.232 | 7.687 | 7.979 | 227,643 | +0.68(+9.33%) |
May 28, 2002 | 7.307 | 7.385 | 7.161 | 7.298 | 73,072 | -0.07(-0.92%) |
May 27, 2002 | 7.444 | 7.492 | 7.298 | 7.366 | 134,222 | +0.00(+0.00%) |
May 24, 2002 | 7.444 | 7.492 | 7.298 | 7.366 | 134,222 | -0.03(-0.39%) |
May 23, 2002 | 7.375 | 7.444 | 7.250 | 7.395 | 53,545 | +0.05(+0.66%) |
May 22, 2002 | 7.512 | 7.541 | 7.054 | 7.346 | 248,403 | -0.19(-2.58%) |
May 21, 2002 | 7.930 | 7.930 | 7.502 | 7.541 | 231,035 | -0.37(-4.67%) |
May 20, 2002 | 8.076 | 8.076 | 7.658 | 7.911 | 302,976 | -0.17(-2.05%) |
May 17, 2002 | 7.745 | 8.271 | 7.735 | 8.076 | 1,077,375 | +0.49(+6.41%) |
May 16, 2002 | 6.957 | 7.638 | 6.957 | 7.590 | 746,650 | +0.68(+9.86%) |
May 15, 2002 | 6.753 | 6.957 | 6.529 | 6.908 | 234,529 | +0.17(+2.45%) |
May 14, 2002 | 6.490 | 6.753 | 6.451 | 6.743 | 140,491 | +0.25(+3.90%) |
May 13, 2002 | 6.685 | 6.694 | 6.461 | 6.490 | 85,302 | -0.27(-4.03%) |
May 10, 2002 | 6.947 | 7.035 | 6.714 | 6.762 | 89,001 | -0.18(-2.52%) |
May 09, 2002 | 6.616 | 6.962 | 6.519 | 6.938 | 180,881 | +0.39(+5.94%) |
May 08, 2002 | 6.568 | 6.714 | 6.500 | 6.548 | 142,958 | -0.01(-0.15%) |
May 07, 2002 | 6.616 | 6.762 | 6.334 | 6.558 | 148,816 | -0.10(-1.46%) |
May 06, 2002 | 6.986 | 6.986 | 6.568 | 6.655 | 321,989 | -0.25(-3.66%) |
May 03, 2002 | 6.762 | 7.035 | 6.753 | 6.908 | 101,437 | +0.12(+1.72%) |
May 02, 2002 | 6.641 | 6.908 | 6.568 | 6.792 | 150,460 | +0.13(+1.90%) |
May 01, 2002 | 6.753 | 6.753 | 6.578 | 6.665 | 60,019 | +0.05(+0.74%) |
Apr 30, 2002 | 6.295 | 6.762 | 6.081 | 6.616 | 292,288 | +0.34(+5.43%) |
Apr 29, 2002 | 6.616 | 6.772 | 6.247 | 6.276 | 233,296 | -0.43(-6.39%) |
Apr 26, 2002 | 6.860 | 6.860 | 6.616 | 6.704 | 164,026 | -0.28(-4.04%) |
Apr 25, 2002 | 7.074 | 7.103 | 6.704 | 6.986 | 111,509 | -0.10(-1.37%) |
Apr 24, 2002 | 7.103 | 7.278 | 7.074 | 7.084 | 52,208 | -0.10(-1.35%) |
Apr 23, 2002 | 7.200 | 7.239 | 7.054 | 7.181 | 198,661 | +0.03(+0.41%) |
Apr 22, 2002 | 7.152 | 7.298 | 7.006 | 7.152 | 104,726 | +0.07(+0.96%) |
Apr 19, 2002 | 7.074 | 7.210 | 6.957 | 7.084 | 63,308 | -0.09(-1.22%) |
Apr 18, 2002 | 7.307 | 7.307 | 6.889 | 7.171 | 163,615 | -0.13(-1.73%) |
Apr 17, 2002 | 7.395 | 7.531 | 7.181 | 7.298 | 115,620 | -0.05(-0.66%) |
Apr 16, 2002 | 7.346 | 7.628 | 7.346 | 7.346 | 138,127 | +0.04(+0.53%) |
Apr 15, 2002 | 7.735 | 7.735 | 7.298 | 7.307 | 160,429 | -0.38(-4.94%) |
Apr 12, 2002 | 7.049 | 7.716 | 6.957 | 7.687 | 503,385 | +0.68(+9.72%) |
Apr 11, 2002 | 7.015 | 7.054 | 6.753 | 7.006 | 495,060 | -0.04(-0.55%) |
Apr 10, 2002 | 6.247 | 7.045 | 6.237 | 7.045 | 778,715 | +0.91(+14.92%) |
Apr 09, 2002 | 6.013 | 6.266 | 5.887 | 6.130 | 236,173 | +0.21(+3.62%) |
Apr 08, 2002 | 5.965 | 6.130 | 5.546 | 5.916 | 748,191 | +0.08(+1.33%) |
Apr 05, 2002 | 6.247 | 6.247 | 5.838 | 5.838 | 440,076 | -0.29(-4.76%) |
Apr 04, 2002 | 6.111 | 6.256 | 5.926 | 6.130 | 363,201 | +0.19(+3.28%) |
Apr 03, 2002 | 6.373 | 6.402 | 5.828 | 5.935 | 690,330 | -0.42(-6.58%) |
Apr 02, 2002 | 6.587 | 6.616 | 6.237 | 6.354 | 396,500 | -0.28(-4.25%) |
Apr 01, 2002 | 6.237 | 6.879 | 6.179 | 6.636 | 1,125,165 | +0.46(+7.40%) |
Mar 29, 2002 | 5.877 | 6.276 | 5.789 | 6.179 | 849,629 | +0.00(+0.00%) |
Mar 28, 2002 | 5.877 | 6.276 | 5.789 | 6.179 | 841,407 | +0.33(+5.66%) |
Mar 27, 2002 | 5.624 | 5.955 | 5.624 | 5.848 | 568,029 | +0.21(+3.80%) |
Mar 26, 2002 | 5.692 | 5.692 | 5.527 | 5.634 | 573,476 | -0.04(-0.69%) |
Mar 25, 2002 | 5.556 | 5.673 | 5.517 | 5.673 | 179,237 | +0.08(+1.39%) |
Mar 22, 2002 | 5.809 | 5.809 | 5.595 | 5.595 | 408,730 | -0.15(-2.54%) |
Mar 21, 2002 | 5.429 | 5.799 | 5.352 | 5.741 | 809,650 | +0.35(+6.50%) |
Mar 20, 2002 | 5.196 | 5.410 | 5.196 | 5.390 | 487,146 | +0.21(+4.14%) |
Mar 19, 2002 | 5.196 | 5.215 | 5.118 | 5.176 | 154,263 | -0.01(-0.19%) |
Mar 18, 2002 | 5.235 | 5.322 | 5.108 | 5.186 | 151,693 | -0.05(-0.93%) |
Mar 15, 2002 | 5.069 | 5.235 | 5.050 | 5.235 | 375,740 | +0.18(+3.66%) |
Mar 14, 2002 | 4.992 | 5.089 | 4.943 | 5.050 | 189,308 | +0.07(+1.37%) |
Mar 13, 2002 | 4.953 | 4.982 | 4.904 | 4.982 | 118,806 | +0.06(+1.29%) |
Mar 12, 2002 | 4.885 | 4.943 | 4.846 | 4.919 | 30,934 | +0.04(+0.90%) |
Mar 11, 2002 | 4.923 | 4.923 | 4.865 | 4.875 | 39,773 | -0.03(-0.60%) |
Mar 08, 2002 | 4.943 | 4.943 | 4.826 | 4.904 | 60,533 | -0.02(-0.40%) |
Mar 07, 2002 | 4.982 | 5.017 | 4.894 | 4.923 | 37,306 | -0.06(-1.17%) |
Mar 06, 2002 | 4.982 | 4.982 | 4.904 | 4.982 | 57,039 | +0.04(+0.79%) |
Mar 05, 2002 | 4.972 | 4.992 | 4.923 | 4.943 | 53,647 | +0.05(+0.99%) |
Mar 04, 2002 | 4.865 | 4.962 | 4.816 | 4.894 | 134,941 | +0.03(+0.60%) |