Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.127 | 7.186 | 7.087 | 7.111 | 82,583 | -0.18(-2.47%) |
May 28, 2002 | 7.330 | 7.330 | 7.183 | 7.291 | 46,619 | -0.04(-0.52%) |
May 27, 2002 | 7.318 | 7.392 | 7.234 | 7.330 | 20,312 | +0.00(+0.00%) |
May 24, 2002 | 7.318 | 7.392 | 7.234 | 7.330 | 20,312 | +0.05(+0.69%) |
May 23, 2002 | 7.324 | 7.457 | 7.267 | 7.279 | 37,961 | -0.05(-0.66%) |
May 22, 2002 | 7.604 | 7.611 | 7.207 | 7.327 | 25,973 | -0.21(-2.80%) |
May 21, 2002 | 7.414 | 7.608 | 7.399 | 7.539 | 23,309 | +0.19(+2.55%) |
May 20, 2002 | 7.684 | 7.688 | 7.351 | 7.351 | 28,304 | -0.33(-4.28%) |
May 17, 2002 | 7.610 | 7.693 | 7.548 | 7.680 | 16,982 | +0.07(+0.91%) |
May 16, 2002 | 8.117 | 8.117 | 7.539 | 7.611 | 48,284 | -0.51(-6.25%) |
May 15, 2002 | 8.310 | 8.310 | 7.851 | 8.118 | 60,938 | -0.11(-1.29%) |
May 14, 2002 | 8.043 | 8.382 | 8.043 | 8.223 | 42,623 | +0.18(+2.27%) |
May 13, 2002 | 8.228 | 8.228 | 7.959 | 8.041 | 43,955 | -0.19(-2.31%) |
May 10, 2002 | 8.417 | 8.417 | 8.178 | 8.231 | 39,959 | -0.19(-2.23%) |
May 09, 2002 | 8.509 | 8.509 | 8.288 | 8.418 | 58,607 | -0.21(-2.40%) |
May 08, 2002 | 8.064 | 8.627 | 8.064 | 8.625 | 63,269 | +0.57(+7.07%) |
May 07, 2002 | 7.892 | 8.101 | 7.892 | 8.055 | 44,288 | +0.18(+2.26%) |
May 06, 2002 | 7.853 | 8.022 | 7.844 | 7.878 | 21,644 | +0.00(+0.00%) |
May 03, 2002 | 7.870 | 7.897 | 7.808 | 7.878 | 17,315 | +0.01(+0.12%) |
May 02, 2002 | 7.447 | 7.880 | 7.447 | 7.868 | 67,931 | +0.43(+5.82%) |
May 01, 2002 | 7.315 | 7.435 | 7.231 | 7.435 | 34,298 | +0.12(+1.64%) |
Apr 30, 2002 | 7.127 | 7.318 | 7.123 | 7.315 | 22,310 | +0.19(+2.63%) |
Apr 29, 2002 | 7.192 | 7.195 | 7.063 | 7.128 | 14,651 | -0.00(-0.01%) |
Apr 26, 2002 | 7.225 | 7.318 | 7.128 | 7.129 | 12,986 | -0.13(-1.84%) |
Apr 25, 2002 | 7.640 | 7.640 | 7.142 | 7.262 | 63,602 | -0.42(-5.47%) |
Apr 24, 2002 | 7.598 | 7.695 | 7.536 | 7.683 | 31,301 | +0.09(+1.14%) |
Apr 23, 2002 | 7.313 | 7.601 | 7.260 | 7.596 | 65,933 | +0.28(+3.84%) |
Apr 22, 2002 | 7.291 | 7.335 | 7.282 | 7.315 | 22,643 | +0.05(+0.76%) |
Apr 19, 2002 | 7.317 | 7.317 | 7.243 | 7.260 | 16,649 | -0.04(-0.59%) |
Apr 18, 2002 | 7.130 | 7.315 | 7.130 | 7.304 | 29,636 | +0.17(+2.43%) |
Apr 17, 2002 | 7.186 | 7.205 | 7.106 | 7.130 | 22,643 | -0.08(-1.06%) |
Apr 16, 2002 | 7.265 | 7.303 | 7.186 | 7.207 | 62,270 | -0.06(-0.80%) |
Apr 15, 2002 | 7.132 | 7.267 | 7.130 | 7.265 | 62,270 | +0.11(+1.48%) |
Apr 12, 2002 | 7.077 | 7.159 | 7.037 | 7.159 | 37,295 | +0.15(+2.09%) |
Apr 11, 2002 | 6.949 | 7.099 | 6.949 | 7.013 | 9,656 | +0.03(+0.38%) |
Apr 10, 2002 | 7.005 | 7.039 | 6.943 | 6.986 | 26,972 | -0.00(-0.00%) |
Apr 09, 2002 | 7.039 | 7.039 | 6.957 | 6.986 | 20,312 | -0.03(-0.48%) |
Apr 08, 2002 | 6.993 | 7.032 | 6.921 | 7.020 | 31,634 | +0.08(+1.18%) |
Apr 05, 2002 | 6.967 | 6.995 | 6.938 | 6.938 | 4,328 | +0.01(+0.17%) |
Apr 04, 2002 | 7.025 | 7.025 | 6.924 | 6.926 | 3,662 | -0.08(-1.09%) |
Apr 03, 2002 | 6.943 | 7.003 | 6.919 | 7.003 | 9,989 | +0.01(+0.14%) |
Apr 02, 2002 | 6.909 | 6.996 | 6.909 | 6.993 | 12,653 | +0.06(+0.87%) |
Apr 01, 2002 | 6.917 | 6.933 | 6.823 | 6.933 | 28,970 | +0.02(+0.24%) |
Mar 29, 2002 | 6.967 | 6.967 | 6.914 | 6.917 | 16,982 | +0.00(+0.00%) |
Mar 28, 2002 | 6.967 | 6.967 | 6.914 | 6.917 | 16,982 | -0.07(-1.03%) |
Mar 27, 2002 | 6.962 | 6.993 | 6.895 | 6.989 | 21,977 | -0.01(-0.14%) |
Mar 26, 2002 | 7.001 | 7.001 | 6.943 | 6.998 | 9,989 | -0.00(-0.07%) |
Mar 25, 2002 | 7.001 | 7.003 | 6.943 | 7.003 | 16,649 | +0.00(+0.00%) |
Mar 22, 2002 | 7.003 | 7.029 | 6.989 | 7.003 | 7,658 | +0.01(+0.21%) |
Mar 21, 2002 | 6.967 | 7.003 | 6.907 | 6.989 | 105,560 | -0.01(-0.17%) |
Mar 20, 2002 | 7.008 | 7.039 | 6.943 | 7.001 | 23,642 | +0.08(+1.18%) |
Mar 19, 2002 | 6.987 | 6.989 | 6.902 | 6.919 | 34,964 | -0.05(-0.69%) |
Mar 18, 2002 | 7.049 | 7.111 | 6.878 | 6.967 | 158,174 | -0.02(-0.34%) |
Mar 15, 2002 | 7.013 | 7.063 | 6.991 | 6.991 | 36,629 | -0.07(-1.02%) |
Mar 14, 2002 | 7.063 | 7.063 | 7.015 | 7.063 | 17,315 | -0.00(-0.03%) |
Mar 13, 2002 | 6.974 | 7.070 | 6.974 | 7.065 | 232,433 | +0.04(+0.55%) |
Mar 12, 2002 | 7.003 | 7.027 | 6.991 | 7.027 | 18,314 | +0.02(+0.34%) |
Mar 11, 2002 | 6.878 | 7.039 | 6.806 | 7.003 | 36,962 | +0.09(+1.25%) |
Mar 08, 2002 | 6.919 | 6.926 | 6.823 | 6.917 | 15,317 | +0.01(+0.14%) |
Mar 07, 2002 | 6.972 | 7.032 | 6.732 | 6.907 | 43,955 | -0.07(-0.93%) |
Mar 06, 2002 | 6.900 | 7.003 | 6.900 | 6.972 | 8,324 | +0.09(+1.29%) |
Mar 05, 2002 | 6.931 | 6.955 | 6.883 | 6.883 | 13,985 | -0.04(-0.56%) |
Mar 04, 2002 | 6.943 | 6.989 | 6.895 | 6.921 | 36,629 | -0.02(-0.35%) |