Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.083 | 7.083 | 6.850 | 6.856 | 54,182 | +0.00(+0.00%) |
May 28, 2002 | 6.901 | 6.930 | 6.771 | 6.856 | 97,422 | +0.02(+0.25%) |
May 27, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.00(+0.00%) |
May 24, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.06(+0.84%) |
May 23, 2002 | 6.658 | 6.794 | 6.646 | 6.782 | 357,214 | +0.06(+0.84%) |
May 22, 2002 | 6.862 | 6.907 | 6.658 | 6.726 | 698,014 | -0.13(-1.90%) |
May 21, 2002 | 6.981 | 6.981 | 6.833 | 6.856 | 735,783 | -0.01(-0.17%) |
May 20, 2002 | 6.969 | 6.969 | 6.856 | 6.867 | 879,269 | +0.00(+0.00%) |
May 17, 2002 | 6.913 | 6.913 | 6.805 | 6.867 | 1,107,469 | -0.03(-0.49%) |
May 16, 2002 | 6.686 | 6.981 | 6.686 | 6.901 | 930,451 | +0.24(+3.66%) |
May 15, 2002 | 6.499 | 6.743 | 6.499 | 6.658 | 755,903 | +0.06(+0.95%) |
May 14, 2002 | 6.516 | 6.692 | 6.516 | 6.595 | 539,527 | +0.11(+1.66%) |
May 13, 2002 | 6.573 | 6.686 | 6.465 | 6.488 | 1,218,128 | -0.15(-2.22%) |
May 10, 2002 | 6.539 | 6.686 | 6.539 | 6.635 | 1,114,176 | -0.08(-1.18%) |
May 09, 2002 | 7.026 | 7.026 | 6.573 | 6.714 | 150,192 | -0.36(-5.12%) |
May 08, 2002 | 6.918 | 7.083 | 6.913 | 7.077 | 124,601 | +0.23(+3.39%) |
May 07, 2002 | 7.077 | 7.077 | 6.771 | 6.845 | 907,330 | -0.01(-0.17%) |
May 06, 2002 | 6.811 | 6.884 | 6.799 | 6.856 | 91,439,048 | -0.15(-2.10%) |
May 03, 2002 | 7.134 | 7.139 | 6.799 | 7.003 | 17,878,356 | -0.11(-1.51%) |
May 02, 2002 | 7.338 | 7.366 | 7.043 | 7.111 | 2,391,428 | -0.29(-3.91%) |
May 01, 2002 | 7.508 | 7.508 | 7.309 | 7.400 | 1,019,401 | +0.01(+0.08%) |
Apr 30, 2002 | 7.349 | 7.530 | 7.349 | 7.394 | 1,710,709 | +0.06(+0.77%) |
Apr 29, 2002 | 7.338 | 7.428 | 7.338 | 7.338 | 1,340,082 | -0.03(-0.38%) |
Apr 26, 2002 | 7.564 | 7.564 | 7.287 | 7.366 | 2,698,519 | -0.14(-1.81%) |
Apr 25, 2002 | 7.423 | 7.508 | 7.423 | 7.502 | 3,127,565 | -0.09(-1.19%) |
Apr 24, 2002 | 7.649 | 7.649 | 7.513 | 7.593 | 912,449 | +0.03(+0.45%) |
Apr 23, 2002 | 7.547 | 7.615 | 7.440 | 7.559 | 1,888,787 | +0.05(+0.60%) |
Apr 22, 2002 | 7.655 | 7.655 | 7.366 | 7.513 | 1,412,619 | -0.14(-1.78%) |
Apr 19, 2002 | 7.848 | 7.848 | 7.621 | 7.649 | 118,777 | -0.08(-1.03%) |
Apr 18, 2002 | 7.723 | 7.729 | 7.638 | 7.729 | 1,593,697 | -0.04(-0.51%) |
Apr 17, 2002 | 7.876 | 7.876 | 7.757 | 7.768 | 1,593,344 | +0.01(+0.07%) |
Apr 16, 2002 | 7.666 | 7.814 | 7.666 | 7.763 | 2,934,132 | +0.05(+0.66%) |
Apr 15, 2002 | 7.848 | 7.848 | 7.593 | 7.712 | 3,763,985 | -0.08(-1.02%) |
Apr 12, 2002 | 7.808 | 7.814 | 7.593 | 7.791 | 543,410 | +0.15(+1.93%) |
Apr 11, 2002 | 7.757 | 7.836 | 7.559 | 7.644 | 215,669 | -0.11(-1.46%) |
Apr 10, 2002 | 7.695 | 7.768 | 7.576 | 7.757 | 728,547 | +0.12(+1.56%) |
Apr 09, 2002 | 7.621 | 7.672 | 7.536 | 7.638 | 531,585 | +0.09(+1.20%) |
Apr 08, 2002 | 7.678 | 7.683 | 7.525 | 7.547 | 1,330,905 | -0.05(-0.60%) |
Apr 05, 2002 | 7.689 | 7.757 | 7.593 | 7.593 | 850,501 | +0.00(+0.00%) |
Apr 04, 2002 | 7.451 | 7.615 | 7.451 | 7.593 | 1,787,659 | +0.18(+2.37%) |
Apr 03, 2002 | 7.598 | 7.598 | 7.417 | 7.417 | 967,160 | -0.19(-2.53%) |
Apr 02, 2002 | 7.848 | 7.848 | 7.610 | 7.610 | 828,969 | -0.21(-2.68%) |
Apr 01, 2002 | 7.394 | 7.819 | 7.366 | 7.819 | 2,872,008 | +0.32(+4.31%) |
Mar 29, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | +0.00(+0.00%) |
Mar 28, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | -0.14(-1.85%) |
Mar 27, 2002 | 7.372 | 7.638 | 7.343 | 7.638 | 445,635 | +0.27(+3.69%) |
Mar 26, 2002 | 7.241 | 7.428 | 7.241 | 7.366 | 1,264,368 | +0.22(+3.09%) |
Mar 25, 2002 | 7.338 | 7.349 | 7.111 | 7.145 | 177,371 | -0.12(-1.64%) |
Mar 22, 2002 | 7.394 | 7.428 | 7.258 | 7.264 | 413,337 | -0.22(-2.95%) |
Mar 21, 2002 | 7.553 | 7.553 | 7.457 | 7.485 | 1,370,791 | -0.06(-0.75%) |
Mar 20, 2002 | 7.746 | 7.746 | 7.479 | 7.542 | 2,194,290 | -0.16(-2.13%) |
Mar 19, 2002 | 7.757 | 7.763 | 7.649 | 7.706 | 868,503 | -0.10(-1.31%) |
Mar 18, 2002 | 8.017 | 8.017 | 7.740 | 7.808 | 1,205,597 | +0.06(+0.73%) |
Mar 15, 2002 | 7.678 | 7.785 | 7.621 | 7.751 | 416,514 | +0.05(+0.59%) |
Mar 14, 2002 | 7.706 | 7.723 | 7.644 | 7.706 | 568,648 | +0.06(+0.74%) |
Mar 13, 2002 | 7.763 | 7.763 | 7.632 | 7.649 | 522,584 | -0.03(-0.44%) |
Mar 12, 2002 | 7.366 | 7.683 | 7.366 | 7.683 | 1,741,595 | +0.33(+4.47%) |
Mar 11, 2002 | 7.479 | 7.479 | 7.287 | 7.355 | 429,221 | -0.07(-0.92%) |
Mar 08, 2002 | 7.440 | 7.479 | 7.343 | 7.423 | 20,349,204 | +0.07(+0.92%) |
Mar 07, 2002 | 7.457 | 7.474 | 7.230 | 7.355 | 1,806,190 | +0.02(+0.23%) |
Mar 06, 2002 | 7.451 | 7.451 | 7.258 | 7.338 | 1,816,779 | -0.31(-4.07%) |
Mar 05, 2002 | 8.074 | 8.074 | 7.542 | 7.649 | 368,332 | -0.28(-3.57%) |
Mar 04, 2002 | 7.881 | 7.933 | 7.649 | 7.933 | 1,585,402 | +0.03(+0.43%) |