Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.919 | 7.951 | 7.878 | 7.919 | 17,484 | +0.02(+0.31%) |
May 28, 2002 | 7.855 | 7.943 | 7.837 | 7.894 | 29,058 | -0.04(-0.51%) |
May 27, 2002 | 7.878 | 7.935 | 7.837 | 7.935 | 12,312 | +0.00(+0.00%) |
May 24, 2002 | 7.878 | 7.935 | 7.837 | 7.935 | 12,312 | +0.06(+0.72%) |
May 23, 2002 | 7.724 | 7.919 | 7.716 | 7.878 | 43,956 | +0.14(+1.78%) |
May 22, 2002 | 7.959 | 7.959 | 7.716 | 7.740 | 116,232 | -0.18(-2.26%) |
May 21, 2002 | 7.927 | 7.943 | 7.837 | 7.919 | 148,492 | -0.16(-2.01%) |
May 20, 2002 | 8.040 | 8.081 | 7.919 | 8.081 | 11,204 | +0.04(+0.49%) |
May 17, 2002 | 8.089 | 8.162 | 8.040 | 8.041 | 22,532 | -0.08(-0.99%) |
May 16, 2002 | 8.195 | 8.195 | 7.984 | 8.122 | 43,710 | +0.00(+0.00%) |
May 15, 2002 | 8.040 | 8.178 | 8.040 | 8.122 | 36,076 | -0.04(-0.50%) |
May 14, 2002 | 8.122 | 8.203 | 8.040 | 8.162 | 51,960 | +0.04(+0.50%) |
May 13, 2002 | 7.959 | 8.122 | 7.919 | 8.122 | 37,554 | +0.19(+2.46%) |
May 10, 2002 | 7.919 | 8.008 | 7.919 | 7.927 | 13,544 | -0.06(-0.81%) |
May 09, 2002 | 8.081 | 8.122 | 7.975 | 7.992 | 12,435 | -0.04(-0.51%) |
May 08, 2002 | 8.081 | 8.122 | 7.968 | 8.032 | 7,387 | +0.11(+1.33%) |
May 07, 2002 | 7.919 | 8.122 | 7.919 | 7.927 | 16,745 | -0.06(-0.71%) |
May 06, 2002 | 8.162 | 8.187 | 7.781 | 7.984 | 28,319 | -0.14(-1.70%) |
May 03, 2002 | 8.081 | 8.122 | 7.919 | 8.122 | 27,826 | +0.10(+1.21%) |
May 02, 2002 | 8.203 | 8.219 | 8.000 | 8.024 | 43,710 | -0.19(-2.28%) |
May 01, 2002 | 7.878 | 8.219 | 7.878 | 8.211 | 70,429 | +0.17(+2.12%) |
Apr 30, 2002 | 7.878 | 8.122 | 7.878 | 8.040 | 27,211 | +0.14(+1.75%) |
Apr 29, 2002 | 8.073 | 8.073 | 7.821 | 7.902 | 85,697 | -0.22(-2.70%) |
Apr 26, 2002 | 7.521 | 8.203 | 7.521 | 8.122 | 194,788 | +0.54(+7.18%) |
Apr 25, 2002 | 7.805 | 7.805 | 7.513 | 7.577 | 36,938 | -0.26(-3.32%) |
Apr 24, 2002 | 7.878 | 8.015 | 7.797 | 7.837 | 87,051 | -0.19(-2.33%) |
Apr 23, 2002 | 7.675 | 8.032 | 7.675 | 8.024 | 113,524 | +0.34(+4.44%) |
Apr 22, 2002 | 7.878 | 7.902 | 7.675 | 7.683 | 25,364 | -0.20(-2.57%) |
Apr 19, 2002 | 8.081 | 8.081 | 7.870 | 7.886 | 14,159 | -0.21(-2.61%) |
Apr 18, 2002 | 8.341 | 8.341 | 7.797 | 8.097 | 29,920 | -0.24(-2.92%) |
Apr 17, 2002 | 8.317 | 8.560 | 8.212 | 8.341 | 51,344 | +0.02(+0.20%) |
Apr 16, 2002 | 7.939 | 8.325 | 7.939 | 8.325 | 62,672 | +0.46(+5.79%) |
Apr 15, 2002 | 8.154 | 8.154 | 7.813 | 7.869 | 6,772 | -0.29(-3.59%) |
Apr 12, 2002 | 8.122 | 8.162 | 7.634 | 8.162 | 33,367 | +0.04(+0.50%) |
Apr 11, 2002 | 8.162 | 8.203 | 8.032 | 8.122 | 71,783 | -0.04(-0.50%) |
Apr 10, 2002 | 8.040 | 8.162 | 7.927 | 8.162 | 5,910 | +0.04(+0.50%) |
Apr 09, 2002 | 8.114 | 8.316 | 7.927 | 8.122 | 56,023 | +0.08(+1.01%) |
Apr 08, 2002 | 8.049 | 8.122 | 7.878 | 8.040 | 68,459 | -0.09(-1.10%) |
Apr 05, 2002 | 8.089 | 8.422 | 8.049 | 8.130 | 133,347 | +0.19(+2.35%) |
Apr 04, 2002 | 7.415 | 7.943 | 7.391 | 7.943 | 77,447 | +0.51(+6.89%) |
Apr 03, 2002 | 8.260 | 8.260 | 7.309 | 7.431 | 70,429 | -0.81(-9.85%) |
Apr 02, 2002 | 8.609 | 8.609 | 8.219 | 8.243 | 41,863 | -0.37(-4.25%) |
Apr 01, 2002 | 8.576 | 8.853 | 8.333 | 8.609 | 41,494 | +0.03(+0.38%) |
Mar 29, 2002 | 8.617 | 8.771 | 8.528 | 8.576 | 63,903 | +0.00(+0.00%) |
Mar 28, 2002 | 8.617 | 8.771 | 8.528 | 8.576 | 63,903 | -0.06(-0.75%) |
Mar 27, 2002 | 8.739 | 8.747 | 8.601 | 8.641 | 42,232 | -0.27(-3.01%) |
Mar 26, 2002 | 9.080 | 9.299 | 8.747 | 8.909 | 104,043 | -0.49(-5.19%) |
Mar 25, 2002 | 9.535 | 9.600 | 9.385 | 9.397 | 28,565 | -0.24(-2.52%) |
Mar 22, 2002 | 9.340 | 9.689 | 9.340 | 9.639 | 32,013 | +0.23(+2.40%) |
Mar 21, 2002 | 9.340 | 9.462 | 9.299 | 9.413 | 20,808 | +0.11(+1.13%) |
Mar 20, 2002 | 9.364 | 9.462 | 9.292 | 9.307 | 53,930 | -0.19(-1.97%) |
Mar 19, 2002 | 9.454 | 9.494 | 9.218 | 9.494 | 81,264 | +0.15(+1.65%) |
Mar 18, 2002 | 9.299 | 9.380 | 9.259 | 9.340 | 52,206 | -0.05(-0.52%) |
Mar 15, 2002 | 9.462 | 9.462 | 9.299 | 9.389 | 36,569 | -0.01(-0.12%) |
Mar 14, 2002 | 9.259 | 9.454 | 9.177 | 9.400 | 41,124 | +0.14(+1.52%) |
Mar 13, 2002 | 9.413 | 9.502 | 9.177 | 9.259 | 46,296 | -0.10(-1.04%) |
Mar 12, 2002 | 9.998 | 9.998 | 9.234 | 9.356 | 102,073 | -0.80(-7.84%) |
Mar 11, 2002 | 9.705 | 10.48 | 9.665 | 10.15 | 185,677 | +0.41(+4.17%) |
Mar 08, 2002 | 7.854 | 9.746 | 7.854 | 9.746 | 180,875 | +1.71(+21.21%) |
Mar 07, 2002 | 8.040 | 8.057 | 7.805 | 8.040 | 88,405 | +0.18(+2.27%) |
Mar 06, 2002 | 7.342 | 7.943 | 7.342 | 7.862 | 122,512 | +0.52(+7.08%) |
Mar 05, 2002 | 7.456 | 7.464 | 7.220 | 7.342 | 20,685 | +0.01(+0.11%) |
Mar 04, 2002 | 7.301 | 7.464 | 7.285 | 7.334 | 85,820 | +0.02(+0.33%) |