Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.616 | 7.659 | 7.533 | 7.659 | 145,287 | +0.10(+1.38%) |
May 28, 2002 | 7.479 | 7.561 | 7.424 | 7.555 | 136,526 | +0.13(+1.77%) |
May 27, 2002 | 7.583 | 7.583 | 7.424 | 7.424 | 78,484 | +0.00(+0.00%) |
May 24, 2002 | 7.583 | 7.583 | 7.424 | 7.424 | 78,484 | -0.11(-1.45%) |
May 23, 2002 | 7.528 | 7.533 | 7.347 | 7.533 | 90,895 | +0.03(+0.44%) |
May 22, 2002 | 7.396 | 7.506 | 7.396 | 7.500 | 100,204 | +0.10(+1.41%) |
May 21, 2002 | 7.506 | 7.533 | 7.342 | 7.396 | 62,787 | -0.08(-1.10%) |
May 20, 2002 | 7.451 | 7.594 | 7.413 | 7.479 | 73,738 | +0.02(+0.22%) |
May 17, 2002 | 7.314 | 7.473 | 7.314 | 7.462 | 967,363 | +0.12(+1.64%) |
May 16, 2002 | 7.479 | 7.506 | 7.320 | 7.342 | 620,572 | -0.11(-1.47%) |
May 15, 2002 | 7.533 | 7.561 | 7.369 | 7.451 | 112,798 | -0.08(-1.09%) |
May 14, 2002 | 7.506 | 7.610 | 7.314 | 7.533 | 134,335 | +0.01(+0.07%) |
May 13, 2002 | 7.506 | 7.616 | 7.479 | 7.528 | 82,317 | +0.08(+1.03%) |
May 10, 2002 | 7.539 | 7.583 | 7.298 | 7.451 | 154,595 | -0.14(-1.88%) |
May 09, 2002 | 7.616 | 7.659 | 7.561 | 7.594 | 107,140 | -0.02(-0.29%) |
May 08, 2002 | 7.670 | 7.698 | 7.479 | 7.616 | 141,819 | -0.05(-0.71%) |
May 07, 2002 | 7.725 | 7.725 | 7.506 | 7.670 | 148,207 | +0.00(+0.00%) |
May 06, 2002 | 7.725 | 7.774 | 7.517 | 7.670 | 89,618 | +0.00(+0.00%) |
May 03, 2002 | 7.659 | 7.670 | 7.506 | 7.670 | 153,135 | +0.06(+0.79%) |
May 02, 2002 | 7.424 | 7.670 | 7.424 | 7.610 | 144,739 | +0.19(+2.51%) |
May 01, 2002 | 7.391 | 7.424 | 7.314 | 7.424 | 102,577 | +0.03(+0.44%) |
Apr 30, 2002 | 7.276 | 7.391 | 7.276 | 7.391 | 173,212 | +0.08(+1.05%) |
Apr 29, 2002 | 7.325 | 7.331 | 7.270 | 7.314 | 66,620 | -0.01(-0.15%) |
Apr 26, 2002 | 7.396 | 7.451 | 7.287 | 7.325 | 93,633 | -0.08(-1.04%) |
Apr 25, 2002 | 7.396 | 7.479 | 7.320 | 7.402 | 148,024 | -0.01(-0.07%) |
Apr 24, 2002 | 7.353 | 7.451 | 7.287 | 7.407 | 134,335 | +0.11(+1.50%) |
Apr 23, 2002 | 7.413 | 7.418 | 7.232 | 7.298 | 115,718 | -0.10(-1.33%) |
Apr 22, 2002 | 7.424 | 7.424 | 7.287 | 7.396 | 215,922 | -0.14(-1.82%) |
Apr 19, 2002 | 7.396 | 7.533 | 7.287 | 7.533 | 166,094 | +0.14(+1.93%) |
Apr 18, 2002 | 7.369 | 7.396 | 7.265 | 7.391 | 98,014 | +0.05(+0.67%) |
Apr 17, 2002 | 7.298 | 7.391 | 7.298 | 7.342 | 123,201 | -0.05(-0.74%) |
Apr 16, 2002 | 7.232 | 7.402 | 7.232 | 7.396 | 348,068 | +0.07(+0.90%) |
Apr 15, 2002 | 7.287 | 7.336 | 7.227 | 7.331 | 108,052 | -0.01(-0.15%) |
Apr 12, 2002 | 7.259 | 7.342 | 7.139 | 7.342 | 123,019 | +0.14(+1.90%) |
Apr 11, 2002 | 7.265 | 7.385 | 7.122 | 7.205 | 191,099 | -0.06(-0.83%) |
Apr 10, 2002 | 7.248 | 7.287 | 7.232 | 7.265 | 313,206 | +0.02(+0.30%) |
Apr 09, 2002 | 7.254 | 7.259 | 7.183 | 7.243 | 142,731 | +0.01(+0.15%) |
Apr 08, 2002 | 7.221 | 7.232 | 7.133 | 7.232 | 50,010 | +0.04(+0.53%) |
Apr 05, 2002 | 7.238 | 7.254 | 7.177 | 7.194 | 76,111 | -0.03(-0.45%) |
Apr 04, 2002 | 7.172 | 7.227 | 7.095 | 7.227 | 122,471 | +0.00(+0.00%) |
Apr 03, 2002 | 7.248 | 7.248 | 7.188 | 7.227 | 50,740 | +0.00(+0.00%) |
Apr 02, 2002 | 7.205 | 7.259 | 7.150 | 7.227 | 91,078 | +0.02(+0.30%) |
Apr 01, 2002 | 7.205 | 7.232 | 7.111 | 7.205 | 73,738 | +0.03(+0.38%) |
Mar 29, 2002 | 7.177 | 7.188 | 7.040 | 7.177 | 227,786 | +0.00(+0.00%) |
Mar 28, 2002 | 7.177 | 7.188 | 7.040 | 7.177 | 227,786 | +0.01(+0.08%) |
Mar 27, 2002 | 7.150 | 7.232 | 7.144 | 7.172 | 239,285 | +0.05(+0.69%) |
Mar 26, 2002 | 7.106 | 7.177 | 7.018 | 7.122 | 162,444 | -0.04(-0.61%) |
Mar 25, 2002 | 7.150 | 7.177 | 7.095 | 7.166 | 991,273 | +0.04(+0.54%) |
Mar 22, 2002 | 7.172 | 7.177 | 7.122 | 7.128 | 116,813 | -0.03(-0.46%) |
Mar 21, 2002 | 7.166 | 7.199 | 7.133 | 7.161 | 507,409 | -0.01(-0.08%) |
Mar 20, 2002 | 7.183 | 7.205 | 7.128 | 7.166 | 165,546 | -0.01(-0.15%) |
Mar 19, 2002 | 7.122 | 7.216 | 7.068 | 7.177 | 244,213 | +0.05(+0.77%) |
Mar 18, 2002 | 7.013 | 7.172 | 7.013 | 7.122 | 1,171,422 | +0.21(+3.09%) |
Mar 15, 2002 | 6.903 | 6.958 | 6.881 | 6.909 | 92,538 | -0.04(-0.55%) |
Mar 14, 2002 | 6.821 | 6.947 | 6.810 | 6.947 | 127,947 | +0.15(+2.26%) |
Mar 13, 2002 | 6.843 | 6.843 | 6.766 | 6.794 | 103,307 | -0.01(-0.16%) |
Mar 12, 2002 | 6.838 | 6.843 | 6.739 | 6.805 | 114,988 | -0.02(-0.24%) |
Mar 11, 2002 | 6.843 | 6.849 | 6.794 | 6.821 | 146,017 | +0.00(+0.00%) |
Mar 08, 2002 | 6.832 | 6.838 | 6.794 | 6.821 | 157,515 | +0.00(+0.00%) |
Mar 07, 2002 | 6.827 | 6.832 | 6.799 | 6.821 | 249,324 | -0.01(-0.08%) |
Mar 06, 2002 | 6.816 | 6.843 | 6.794 | 6.827 | 447,725 | +0.02(+0.24%) |
Mar 05, 2002 | 6.777 | 6.816 | 6.712 | 6.810 | 382,199 | +0.07(+0.97%) |
Mar 04, 2002 | 6.701 | 6.766 | 6.701 | 6.744 | 267,941 | +0.03(+0.49%) |