Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.949 | 8.146 | 7.949 | 8.141 | 279,075 | +0.42(+5.41%) |
May 28, 2002 | 8.086 | 8.091 | 7.690 | 7.723 | 158,925 | -0.26(-3.30%) |
May 27, 2002 | 7.635 | 8.053 | 7.586 | 7.987 | 348,799 | +0.00(+0.00%) |
May 24, 2002 | 7.635 | 8.053 | 7.586 | 7.987 | 348,799 | +0.31(+4.01%) |
May 23, 2002 | 7.960 | 8.014 | 7.581 | 7.679 | 563,431 | -0.32(-3.98%) |
May 22, 2002 | 7.850 | 8.075 | 7.817 | 7.998 | 307,111 | +0.14(+1.82%) |
May 21, 2002 | 8.119 | 8.229 | 7.839 | 7.855 | 157,833 | -0.16(-2.05%) |
May 20, 2002 | 8.234 | 8.234 | 7.855 | 8.020 | 369,370 | -0.25(-3.05%) |
May 17, 2002 | 8.014 | 8.306 | 7.965 | 8.273 | 374,103 | +0.30(+3.72%) |
May 16, 2002 | 8.091 | 8.091 | 7.883 | 7.976 | 631,516 | -0.02(-0.21%) |
May 15, 2002 | 7.888 | 8.295 | 7.855 | 7.992 | 502,446 | +0.12(+1.54%) |
May 14, 2002 | 7.938 | 7.965 | 7.883 | 7.872 | 278,711 | -0.03(-0.42%) |
May 13, 2002 | 7.883 | 7.938 | 7.833 | 7.905 | 327,500 | +0.02(+0.28%) |
May 10, 2002 | 7.921 | 7.971 | 7.855 | 7.883 | 267,060 | -0.03(-0.35%) |
May 09, 2002 | 7.828 | 8.009 | 7.806 | 7.910 | 831,584 | +0.00(+0.00%) |
May 08, 2002 | 7.800 | 7.927 | 7.778 | 7.910 | 710,160 | +0.14(+1.77%) |
May 07, 2002 | 7.526 | 7.861 | 7.515 | 7.773 | 1,482,397 | +0.35(+4.74%) |
May 06, 2002 | 7.685 | 7.690 | 7.256 | 7.421 | 461,303 | -0.27(-3.50%) |
May 03, 2002 | 7.707 | 8.069 | 7.581 | 7.690 | 2,424,848 | +0.47(+6.46%) |
May 02, 2002 | 7.086 | 7.383 | 7.086 | 7.223 | 327,864 | +0.05(+0.69%) |
May 01, 2002 | 7.273 | 7.322 | 7.064 | 7.174 | 917,510 | -0.16(-2.17%) |
Apr 30, 2002 | 7.004 | 7.339 | 6.702 | 7.333 | 618,591 | +0.32(+4.54%) |
Apr 29, 2002 | 6.960 | 7.031 | 6.790 | 7.015 | 384,480 | +0.02(+0.24%) |
Apr 26, 2002 | 7.251 | 7.306 | 6.894 | 6.998 | 852,155 | -0.25(-3.48%) |
Apr 25, 2002 | 6.921 | 7.278 | 6.899 | 7.251 | 485,333 | +0.33(+4.76%) |
Apr 24, 2002 | 6.899 | 7.064 | 6.866 | 6.921 | 391,762 | +0.02(+0.32%) |
Apr 23, 2002 | 6.888 | 6.921 | 6.762 | 6.899 | 788,257 | +0.03(+0.48%) |
Apr 22, 2002 | 7.333 | 7.460 | 6.564 | 6.866 | 1,561,769 | -0.45(-6.09%) |
Apr 19, 2002 | 7.635 | 7.745 | 7.141 | 7.312 | 4,163,748 | -0.16(-2.12%) |
Apr 18, 2002 | 7.767 | 7.767 | 7.471 | 7.471 | 354,078 | -0.22(-2.86%) |
Apr 17, 2002 | 7.685 | 7.866 | 7.646 | 7.690 | 500,079 | +0.00(+0.00%) |
Apr 16, 2002 | 7.498 | 7.800 | 7.498 | 7.690 | 378,290 | +0.17(+2.26%) |
Apr 15, 2002 | 7.526 | 7.619 | 7.416 | 7.520 | 411,605 | -0.01(-0.07%) |
Apr 12, 2002 | 7.454 | 7.624 | 7.361 | 7.526 | 515,735 | +0.05(+0.74%) |
Apr 11, 2002 | 7.460 | 7.734 | 7.344 | 7.471 | 693,229 | -0.01(-0.15%) |
Apr 10, 2002 | 7.564 | 7.618 | 7.465 | 7.482 | 306,200 | -0.05(-0.73%) |
Apr 09, 2002 | 7.515 | 7.576 | 7.482 | 7.537 | 354,442 | -0.02(-0.22%) |
Apr 08, 2002 | 7.471 | 7.690 | 7.306 | 7.553 | 327,682 | +0.11(+1.48%) |
Apr 05, 2002 | 7.553 | 7.553 | 7.273 | 7.443 | 754,215 | -0.10(-1.31%) |
Apr 04, 2002 | 7.526 | 7.575 | 7.251 | 7.542 | 517,555 | -0.04(-0.51%) |
Apr 03, 2002 | 7.284 | 7.597 | 7.262 | 7.581 | 626,965 | +0.30(+4.15%) |
Apr 02, 2002 | 7.169 | 7.300 | 7.053 | 7.278 | 1,157,446 | +0.10(+1.38%) |
Apr 01, 2002 | 7.369 | 7.388 | 7.141 | 7.180 | 1,355,876 | -0.26(-3.54%) |
Mar 29, 2002 | 7.136 | 7.570 | 7.031 | 7.443 | 666,105 | +0.00(+0.00%) |
Mar 28, 2002 | 7.136 | 7.570 | 7.031 | 7.443 | 666,105 | +0.36(+5.12%) |
Mar 27, 2002 | 6.839 | 7.158 | 6.833 | 7.081 | 601,114 | +0.20(+2.96%) |
Mar 26, 2002 | 6.839 | 6.960 | 6.674 | 6.877 | 410,512 | -0.04(-0.63%) |
Mar 25, 2002 | 6.894 | 7.004 | 6.833 | 6.921 | 346,432 | -0.05(-0.79%) |
Mar 22, 2002 | 7.158 | 7.169 | 6.790 | 6.976 | 352,258 | -0.21(-2.91%) |
Mar 21, 2002 | 7.169 | 7.223 | 6.987 | 7.185 | 253,589 | -0.07(-0.91%) |
Mar 20, 2002 | 7.311 | 7.311 | 7.141 | 7.251 | 506,815 | -0.07(-0.90%) |
Mar 19, 2002 | 7.493 | 7.520 | 7.295 | 7.317 | 389,577 | -0.10(-1.33%) |
Mar 18, 2002 | 7.223 | 7.537 | 7.158 | 7.416 | 1,849,401 | +0.26(+3.69%) |
Mar 15, 2002 | 7.114 | 7.394 | 7.092 | 7.152 | 768,232 | -0.05(-0.69%) |
Mar 14, 2002 | 7.147 | 7.306 | 6.866 | 7.201 | 283,627 | +0.06(+0.85%) |
Mar 13, 2002 | 7.267 | 7.267 | 7.031 | 7.141 | 610,217 | -0.16(-2.18%) |
Mar 12, 2002 | 6.954 | 7.333 | 6.905 | 7.300 | 709,613 | +0.32(+4.56%) |
Mar 11, 2002 | 7.031 | 7.059 | 6.773 | 6.982 | 580,179 | -0.05(-0.70%) |
Mar 08, 2002 | 7.147 | 7.196 | 7.015 | 7.031 | 1,034,747 | -0.08(-1.16%) |
Mar 07, 2002 | 7.295 | 7.295 | 6.927 | 7.114 | 1,380,634 | -0.16(-2.19%) |
Mar 06, 2002 | 6.932 | 7.333 | 6.894 | 7.273 | 2,357,491 | +0.35(+5.08%) |
Mar 05, 2002 | 6.636 | 7.004 | 6.592 | 6.921 | 768,050 | +0.19(+2.77%) |
Mar 04, 2002 | 6.416 | 6.779 | 6.408 | 6.735 | 949,186 | +0.35(+5.42%) |