Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.746 | 7.760 | 7.557 | 7.675 | 1,334,653 | +0.13(+1.75%) |
May 28, 2002 | 7.576 | 7.623 | 7.449 | 7.543 | 147,565 | +0.01(+0.19%) |
May 27, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | +0.00(+0.00%) |
May 24, 2002 | 7.628 | 7.713 | 7.505 | 7.529 | 146,083 | -0.03(-0.38%) |
May 23, 2002 | 7.557 | 7.605 | 7.439 | 7.557 | 329,005 | +0.00(+0.00%) |
May 22, 2002 | 7.666 | 7.746 | 7.468 | 7.557 | 263,585 | -0.11(-1.42%) |
May 21, 2002 | 7.864 | 7.864 | 7.652 | 7.666 | 308,045 | +0.01(+0.19%) |
May 20, 2002 | 7.628 | 7.708 | 7.576 | 7.652 | 970,291 | -0.05(-0.61%) |
May 17, 2002 | 7.723 | 7.723 | 7.642 | 7.699 | 224,418 | +0.01(+0.12%) |
May 16, 2002 | 7.789 | 7.793 | 7.638 | 7.690 | 411,151 | -0.09(-1.15%) |
May 15, 2002 | 7.713 | 7.789 | 7.713 | 7.779 | 829,288 | +0.18(+2.43%) |
May 14, 2002 | 7.718 | 7.718 | 7.543 | 7.595 | 468,949 | -0.00(-0.06%) |
May 13, 2002 | 7.605 | 7.609 | 7.529 | 7.600 | 323,712 | -0.08(-0.98%) |
May 10, 2002 | 7.548 | 7.675 | 7.477 | 7.675 | 417,502 | +0.13(+1.69%) |
May 09, 2002 | 7.746 | 7.746 | 7.543 | 7.548 | 219,548 | -0.22(-2.80%) |
May 08, 2002 | 7.779 | 7.841 | 7.723 | 7.765 | 736,345 | -0.01(-0.12%) |
May 07, 2002 | 7.737 | 7.793 | 7.675 | 7.775 | 447,989 | +0.04(+0.49%) |
May 06, 2002 | 7.723 | 7.817 | 7.699 | 7.737 | 286,450 | -0.08(-1.03%) |
May 03, 2002 | 7.713 | 7.831 | 7.652 | 7.817 | 424,065 | +0.10(+1.35%) |
May 02, 2002 | 7.652 | 7.723 | 7.609 | 7.713 | 389,556 | +0.03(+0.37%) |
May 01, 2002 | 7.605 | 7.742 | 7.463 | 7.685 | 565,491 | +0.06(+0.74%) |
Apr 30, 2002 | 7.345 | 7.628 | 7.227 | 7.628 | 1,361,117 | +0.22(+3.00%) |
Apr 29, 2002 | 7.779 | 7.793 | 7.250 | 7.406 | 931,335 | -0.42(-5.31%) |
Apr 26, 2002 | 7.770 | 7.841 | 7.746 | 7.822 | 454,552 | +0.12(+1.60%) |
Apr 25, 2002 | 7.841 | 7.841 | 7.557 | 7.699 | 888,357 | -0.13(-1.69%) |
Apr 24, 2002 | 7.793 | 7.982 | 7.746 | 7.831 | 974,313 | +0.04(+0.55%) |
Apr 23, 2002 | 7.647 | 7.798 | 7.392 | 7.789 | 801,554 | +0.09(+1.23%) |
Apr 22, 2002 | 7.793 | 7.812 | 7.652 | 7.694 | 301,906 | -0.09(-1.09%) |
Apr 19, 2002 | 7.723 | 7.841 | 7.699 | 7.779 | 815,739 | +0.06(+0.80%) |
Apr 18, 2002 | 7.576 | 7.793 | 7.567 | 7.718 | 668,808 | +0.14(+1.87%) |
Apr 17, 2002 | 7.652 | 7.675 | 7.548 | 7.576 | 203,246 | -0.06(-0.80%) |
Apr 16, 2002 | 7.699 | 7.699 | 7.571 | 7.638 | 332,181 | -0.03(-0.37%) |
Apr 15, 2002 | 7.553 | 7.746 | 7.553 | 7.666 | 381,087 | +0.14(+1.88%) |
Apr 12, 2002 | 7.652 | 7.652 | 7.439 | 7.524 | 453,070 | -0.10(-1.36%) |
Apr 11, 2002 | 7.661 | 7.803 | 7.586 | 7.628 | 1,034,440 | -0.15(-1.94%) |
Apr 10, 2002 | 7.793 | 7.812 | 7.713 | 7.779 | 374,947 | +0.01(+0.12%) |
Apr 09, 2002 | 7.699 | 7.836 | 7.699 | 7.770 | 609,740 | +0.04(+0.49%) |
Apr 08, 2002 | 7.557 | 7.751 | 7.534 | 7.732 | 449,683 | +0.14(+1.87%) |
Apr 05, 2002 | 7.562 | 7.605 | 7.510 | 7.590 | 550,459 | +0.03(+0.37%) |
Apr 04, 2002 | 7.321 | 7.581 | 7.255 | 7.562 | 347,848 | +0.18(+2.50%) |
Apr 03, 2002 | 7.439 | 7.449 | 7.345 | 7.378 | 227,593 | +0.00(+0.06%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.274 | 7.373 | 1,143,262 | -0.21(-2.74%) |
Apr 01, 2002 | 7.793 | 7.793 | 7.486 | 7.581 | 915,033 | -0.27(-3.43%) |
Mar 29, 2002 | 7.770 | 7.864 | 7.770 | 7.850 | 1,710,024 | +0.00(+0.00%) |
Mar 28, 2002 | 7.770 | 7.864 | 7.770 | 7.850 | 1,710,024 | +0.08(+1.03%) |
Mar 27, 2002 | 7.675 | 7.841 | 7.628 | 7.770 | 1,366,834 | +0.09(+1.23%) |
Mar 26, 2002 | 7.605 | 7.723 | 7.567 | 7.675 | 604,447 | +0.11(+1.44%) |
Mar 25, 2002 | 7.770 | 7.770 | 7.557 | 7.567 | 999,507 | -0.18(-2.38%) |
Mar 22, 2002 | 7.793 | 7.864 | 7.746 | 7.751 | 389,556 | -0.04(-0.49%) |
Mar 21, 2002 | 7.860 | 7.883 | 7.746 | 7.789 | 899,790 | -0.02(-0.30%) |
Mar 20, 2002 | 7.864 | 8.015 | 7.793 | 7.812 | 1,797,886 | -0.03(-0.36%) |
Mar 19, 2002 | 7.959 | 7.959 | 7.798 | 7.841 | 758,364 | -0.16(-1.95%) |
Mar 18, 2002 | 7.770 | 8.006 | 7.770 | 7.997 | 1,749,403 | +0.24(+3.11%) |
Mar 15, 2002 | 7.779 | 7.803 | 7.746 | 7.756 | 1,752,791 | -0.00(-0.06%) |
Mar 14, 2002 | 7.793 | 7.836 | 7.742 | 7.760 | 9,967,980 | -0.82(-9.53%) |
Mar 13, 2002 | 8.644 | 8.644 | 8.578 | 8.578 | 133,380 | -0.09(-0.98%) |
Mar 12, 2002 | 8.762 | 8.762 | 8.601 | 8.663 | 144,178 | -0.14(-1.56%) |
Mar 11, 2002 | 8.828 | 8.828 | 8.715 | 8.800 | 127,876 | +0.08(+0.87%) |
Mar 08, 2002 | 8.738 | 8.748 | 8.653 | 8.724 | 225,053 | +0.00(+0.00%) |
Mar 07, 2002 | 8.785 | 8.833 | 8.715 | 8.724 | 397,813 | -0.07(-0.75%) |
Mar 06, 2002 | 8.526 | 8.795 | 8.488 | 8.790 | 432,957 | +0.15(+1.69%) |
Mar 05, 2002 | 8.360 | 8.648 | 8.360 | 8.644 | 970,291 | +0.14(+1.67%) |
Mar 04, 2002 | 8.379 | 8.620 | 8.176 | 8.502 | 585,604 | +0.14(+1.64%) |