Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.867 | 7.994 | 7.756 | 7.807 | 62,722 | -0.05(-0.58%) |
May 28, 2002 | 8.067 | 8.067 | 7.671 | 7.853 | 65,449 | -0.18(-2.26%) |
May 27, 2002 | 8.120 | 8.120 | 7.977 | 8.034 | 32,452 | +0.00(+0.00%) |
May 24, 2002 | 8.120 | 8.120 | 7.977 | 8.034 | 32,452 | -0.08(-0.93%) |
May 23, 2002 | 8.100 | 8.159 | 7.979 | 8.109 | 40,087 | -0.06(-0.72%) |
May 22, 2002 | 8.432 | 8.470 | 8.014 | 8.168 | 50,450 | -0.23(-2.75%) |
May 21, 2002 | 8.643 | 8.736 | 8.337 | 8.399 | 41,996 | -0.21(-2.45%) |
May 20, 2002 | 8.667 | 8.667 | 8.571 | 8.610 | 52,359 | -0.03(-0.40%) |
May 17, 2002 | 8.766 | 8.856 | 8.613 | 8.645 | 77,994 | +0.02(+0.21%) |
May 16, 2002 | 8.537 | 8.701 | 8.537 | 8.626 | 50,723 | +0.15(+1.73%) |
May 15, 2002 | 8.278 | 8.555 | 8.278 | 8.480 | 96,810 | +0.20(+2.44%) |
May 14, 2002 | 8.209 | 8.322 | 8.205 | 8.278 | 137,716 | +0.09(+1.05%) |
May 13, 2002 | 8.177 | 8.331 | 7.871 | 8.192 | 236,436 | +0.13(+1.61%) |
May 08, 2002 | 8.205 | 8.214 | 7.976 | 8.062 | 85,629 | -0.17(-2.06%) |
May 07, 2002 | 8.205 | 8.255 | 8.205 | 8.231 | 35,451 | +0.04(+0.55%) |
May 06, 2002 | 8.067 | 8.264 | 8.067 | 8.186 | 142,352 | -0.05(-0.67%) |
May 03, 2002 | 8.050 | 8.241 | 8.001 | 8.241 | 71,449 | +0.22(+2.69%) |
May 02, 2002 | 7.873 | 8.066 | 7.805 | 8.026 | 115,082 | +0.15(+1.94%) |
May 01, 2002 | 7.817 | 7.873 | 7.623 | 7.873 | 132,535 | +0.04(+0.57%) |
Apr 30, 2002 | 7.609 | 7.828 | 7.609 | 7.828 | 134,717 | +0.11(+1.49%) |
Apr 29, 2002 | 7.700 | 7.713 | 7.540 | 7.713 | 34,361 | +0.01(+0.17%) |
Apr 26, 2002 | 7.408 | 7.701 | 7.385 | 7.701 | 61,631 | +0.26(+3.44%) |
Apr 25, 2002 | 7.700 | 7.719 | 7.427 | 7.445 | 93,811 | -0.28(-3.56%) |
Apr 24, 2002 | 7.632 | 7.723 | 7.626 | 7.720 | 22,907 | +0.07(+0.93%) |
Apr 23, 2002 | 7.517 | 7.648 | 7.430 | 7.648 | 47,450 | +0.09(+1.13%) |
Apr 22, 2002 | 7.291 | 7.566 | 7.289 | 7.563 | 84,539 | +0.29(+4.04%) |
Apr 19, 2002 | 7.280 | 7.297 | 7.223 | 7.270 | 17,453 | -0.01(-0.14%) |
Apr 18, 2002 | 7.334 | 7.334 | 7.213 | 7.280 | 22,907 | -0.05(-0.70%) |
Apr 17, 2002 | 7.334 | 7.430 | 7.259 | 7.331 | 53,450 | -0.00(-0.04%) |
Apr 16, 2002 | 6.972 | 7.334 | 6.887 | 7.334 | 65,995 | +0.28(+4.03%) |
Apr 15, 2002 | 6.876 | 7.058 | 6.874 | 7.050 | 30,543 | +0.22(+3.22%) |
Apr 12, 2002 | 6.801 | 6.866 | 6.764 | 6.830 | 68,176 | +0.08(+1.15%) |
Apr 11, 2002 | 6.830 | 6.837 | 6.752 | 6.752 | 51,268 | -0.14(-1.98%) |
Apr 10, 2002 | 6.714 | 6.899 | 6.677 | 6.888 | 76,357 | +0.29(+4.36%) |
Apr 09, 2002 | 6.555 | 6.715 | 6.555 | 6.600 | 14,180 | -0.06(-0.94%) |
Apr 08, 2002 | 6.600 | 6.663 | 6.578 | 6.663 | 10,908 | +0.03(+0.41%) |
Apr 05, 2002 | 6.596 | 6.660 | 6.550 | 6.635 | 23,998 | +0.02(+0.24%) |
Apr 04, 2002 | 6.600 | 6.681 | 6.600 | 6.620 | 37,633 | +0.02(+0.30%) |
Apr 03, 2002 | 6.646 | 6.646 | 6.566 | 6.600 | 232,346 | -0.04(-0.65%) |
Apr 02, 2002 | 6.650 | 6.654 | 6.600 | 6.643 | 13,635 | +0.03(+0.50%) |
Apr 01, 2002 | 6.669 | 6.669 | 6.610 | 6.610 | 24,543 | +0.00(+0.00%) |
Mar 29, 2002 | 6.735 | 6.736 | 6.610 | 6.610 | 21,816 | +0.00(+0.00%) |
Mar 28, 2002 | 6.735 | 6.736 | 6.610 | 6.610 | 21,816 | -0.03(-0.52%) |
Mar 27, 2002 | 6.650 | 6.651 | 6.610 | 6.644 | 16,907 | +0.05(+0.76%) |
Mar 26, 2002 | 6.584 | 6.628 | 6.582 | 6.594 | 18,544 | +0.01(+0.18%) |
Mar 25, 2002 | 6.571 | 6.592 | 6.531 | 6.582 | 25,634 | +0.02(+0.30%) |
Mar 22, 2002 | 6.399 | 6.651 | 6.369 | 6.563 | 124,899 | +0.19(+3.03%) |
Mar 21, 2002 | 6.324 | 6.376 | 6.142 | 6.369 | 33,815 | +0.07(+1.14%) |
Mar 20, 2002 | 6.295 | 6.300 | 6.249 | 6.298 | 19,634 | -0.02(-0.25%) |
Mar 19, 2002 | 6.180 | 6.314 | 6.151 | 6.314 | 57,813 | +0.03(+0.48%) |
Mar 18, 2002 | 6.243 | 6.295 | 6.234 | 6.283 | 17,998 | +0.04(+0.65%) |
Mar 15, 2002 | 6.142 | 6.243 | 6.141 | 6.243 | 61,631 | +0.00(+0.04%) |
Mar 14, 2002 | 6.152 | 6.243 | 6.152 | 6.240 | 6,544 | +0.08(+1.35%) |
Mar 13, 2002 | 6.152 | 6.218 | 6.152 | 6.157 | 8,726 | +0.00(+0.03%) |
Mar 12, 2002 | 6.202 | 6.209 | 6.155 | 6.155 | 4,908 | -0.05(-0.75%) |
Mar 11, 2002 | 6.187 | 6.202 | 6.187 | 6.202 | 3,272 | +0.05(+0.74%) |
Mar 08, 2002 | 6.180 | 6.206 | 6.156 | 6.156 | 8,181 | -0.02(-0.36%) |
Mar 07, 2002 | 6.188 | 6.188 | 6.171 | 6.179 | 13,089 | -0.02(-0.28%) |
Mar 06, 2002 | 6.060 | 6.205 | 6.060 | 6.196 | 33,815 | +0.14(+2.38%) |
Mar 05, 2002 | 6.073 | 6.110 | 6.014 | 6.052 | 25,089 | -0.01(-0.15%) |
Mar 04, 2002 | 5.982 | 6.087 | 5.913 | 6.061 | 51,268 | -0.01(-0.09%) |