Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.356 | 7.369 | 7.151 | 7.238 | 11,003,930 | -0.12(-1.60%) |
May 29, 2002 | 7.465 | 7.483 | 7.317 | 7.356 | 7,328,012 | -0.19(-2.49%) |
May 28, 2002 | 7.771 | 7.771 | 7.487 | 7.544 | 5,757,364 | -0.05(-0.63%) |
May 27, 2002 | 7.596 | 7.614 | 7.505 | 7.592 | 7,524,773 | +0.00(+0.00%) |
May 24, 2002 | 7.596 | 7.614 | 7.505 | 7.592 | 7,524,773 | -0.03(-0.40%) |
May 23, 2002 | 7.727 | 7.732 | 7.505 | 7.623 | 9,079,617 | -0.06(-0.80%) |
May 22, 2002 | 7.797 | 7.906 | 7.583 | 7.684 | 10,461,063 | -0.04(-0.56%) |
May 21, 2002 | 7.954 | 7.963 | 7.679 | 7.727 | 8,861,325 | -0.21(-2.69%) |
May 20, 2002 | 8.077 | 8.077 | 7.906 | 7.941 | 5,512,272 | -0.29(-3.50%) |
May 17, 2002 | 8.208 | 8.273 | 8.063 | 8.229 | 7,248,758 | +0.22(+2.72%) |
May 16, 2002 | 7.994 | 8.077 | 7.902 | 8.011 | 7,213,942 | +0.00(+0.00%) |
May 15, 2002 | 8.160 | 8.330 | 8.011 | 8.011 | 10,293,851 | -0.22(-2.65%) |
May 14, 2002 | 8.142 | 8.286 | 8.063 | 8.229 | 15,934,854 | +0.37(+4.72%) |
May 13, 2002 | 7.836 | 7.941 | 7.788 | 7.858 | 11,220,160 | +0.06(+0.78%) |
May 10, 2002 | 7.858 | 7.889 | 7.531 | 7.797 | 9,755,795 | +0.11(+1.42%) |
May 09, 2002 | 7.793 | 8.077 | 7.684 | 7.688 | 16,119,475 | -0.32(-3.98%) |
May 08, 2002 | 7.553 | 8.011 | 7.553 | 8.007 | 17,435,410 | +0.72(+9.95%) |
May 07, 2002 | 7.225 | 7.308 | 7.029 | 7.282 | 14,295,030 | +0.23(+3.28%) |
May 06, 2002 | 7.007 | 7.273 | 6.994 | 7.051 | 11,039,434 | -0.13(-1.82%) |
May 03, 2002 | 7.540 | 7.566 | 7.168 | 7.182 | 22,006,028 | -0.36(-4.75%) |
May 02, 2002 | 7.705 | 7.858 | 7.457 | 7.540 | 10,389,826 | -0.41(-5.11%) |
May 01, 2002 | 7.727 | 7.989 | 7.605 | 7.946 | 12,179,912 | +0.22(+2.82%) |
Apr 30, 2002 | 7.662 | 7.928 | 7.644 | 7.727 | 10,735,474 | -0.01(-0.11%) |
Apr 29, 2002 | 7.815 | 7.950 | 7.697 | 7.736 | 12,631,385 | -0.10(-1.28%) |
Apr 26, 2002 | 8.208 | 8.242 | 7.749 | 7.836 | 16,350,594 | -0.24(-2.97%) |
Apr 25, 2002 | 8.208 | 8.229 | 7.998 | 8.077 | 15,435,738 | -0.26(-3.14%) |
Apr 24, 2002 | 8.469 | 8.653 | 8.312 | 8.339 | 9,279,126 | -0.12(-1.39%) |
Apr 23, 2002 | 8.469 | 8.574 | 8.404 | 8.456 | 5,984,818 | +0.01(+0.16%) |
Apr 22, 2002 | 8.500 | 8.504 | 8.321 | 8.443 | 7,986,095 | -0.13(-1.48%) |
Apr 19, 2002 | 8.897 | 8.919 | 8.566 | 8.570 | 12,457,988 | -0.18(-2.09%) |
Apr 18, 2002 | 8.924 | 8.928 | 8.600 | 8.753 | 10,205,206 | -0.24(-2.67%) |
Apr 17, 2002 | 9.015 | 9.081 | 8.915 | 8.993 | 12,362,471 | +0.17(+1.98%) |
Apr 16, 2002 | 8.731 | 8.819 | 8.600 | 8.819 | 11,624,218 | +0.44(+5.21%) |
Apr 15, 2002 | 8.360 | 8.426 | 8.295 | 8.382 | 4,201,375 | +0.09(+1.05%) |
Apr 12, 2002 | 8.251 | 8.295 | 8.120 | 8.295 | 618,455 | +0.27(+3.32%) |
Apr 11, 2002 | 8.181 | 8.186 | 7.902 | 8.029 | 13,933,577 | -0.16(-1.92%) |
Apr 10, 2002 | 8.360 | 8.631 | 8.015 | 8.186 | 16,785,116 | -0.18(-2.14%) |
Apr 09, 2002 | 8.579 | 8.710 | 8.339 | 8.365 | 11,273,073 | -0.18(-2.15%) |
Apr 08, 2002 | 8.382 | 8.574 | 8.339 | 8.548 | 8,279,518 | -0.08(-0.91%) |
Apr 05, 2002 | 8.718 | 8.723 | 8.605 | 8.627 | 8,550,722 | -0.03(-0.35%) |
Apr 04, 2002 | 8.500 | 8.723 | 8.487 | 8.657 | 6,465,381 | +0.03(+0.35%) |
Apr 03, 2002 | 8.710 | 8.788 | 8.531 | 8.627 | 8,528,275 | -0.13(-1.45%) |
Apr 02, 2002 | 8.884 | 8.993 | 8.745 | 8.753 | 9,023,956 | -0.24(-2.67%) |
Apr 01, 2002 | 8.950 | 9.041 | 8.884 | 8.993 | 8,820,552 | -0.07(-0.72%) |
Mar 29, 2002 | 8.906 | 9.164 | 8.884 | 9.059 | 15,031,680 | +0.00(+0.00%) |
Mar 28, 2002 | 8.906 | 9.164 | 8.875 | 9.059 | 15,030,076 | +0.40(+4.59%) |
Mar 27, 2002 | 8.579 | 8.697 | 8.535 | 8.662 | 8,216,756 | +0.03(+0.40%) |
Mar 26, 2002 | 8.513 | 8.775 | 8.469 | 8.627 | 6,131,415 | +0.14(+1.70%) |
Mar 25, 2002 | 8.631 | 8.701 | 8.465 | 8.483 | 5,901,899 | -0.06(-0.72%) |
Mar 22, 2002 | 8.705 | 8.731 | 8.526 | 8.544 | 5,139,596 | -0.17(-1.90%) |
Mar 21, 2002 | 8.382 | 8.710 | 8.378 | 8.710 | 7,768,948 | +0.31(+3.64%) |
Mar 20, 2002 | 8.496 | 8.579 | 8.365 | 8.404 | 6,595,028 | -0.09(-1.03%) |
Mar 19, 2002 | 8.513 | 8.535 | 8.382 | 8.491 | 435,209 | +0.09(+1.09%) |
Mar 18, 2002 | 8.579 | 8.596 | 8.295 | 8.400 | 7,362,142 | +0.06(+0.73%) |
Mar 15, 2002 | 8.160 | 8.395 | 8.029 | 8.339 | 10,808,544 | +0.17(+2.03%) |
Mar 14, 2002 | 8.208 | 8.312 | 8.151 | 8.173 | 10,055,631 | -0.09(-1.11%) |
Mar 13, 2002 | 8.491 | 8.557 | 8.247 | 8.264 | 9,700,592 | -0.34(-3.91%) |
Mar 12, 2002 | 8.622 | 8.635 | 8.483 | 8.600 | 9,565,677 | -0.27(-3.00%) |
Mar 11, 2002 | 8.841 | 8.985 | 8.666 | 8.867 | 9,223,007 | +0.09(+1.04%) |
Mar 08, 2002 | 8.675 | 8.854 | 8.644 | 8.775 | 13,294,048 | +0.19(+2.24%) |
Mar 07, 2002 | 8.675 | 8.762 | 8.426 | 8.583 | 14,224,939 | +0.02(+0.20%) |
Mar 06, 2002 | 8.426 | 8.731 | 8.317 | 8.566 | 10,808,086 | +0.05(+0.62%) |
Mar 05, 2002 | 8.229 | 8.579 | 8.216 | 8.513 | 16,765,188 | +0.17(+2.04%) |
Mar 04, 2002 | 7.854 | 8.347 | 7.771 | 8.343 | 19,815,320 | +0.74(+9.76%) |