Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.942 | 8.070 | 7.830 | 7.881 | 62,130 | -0.05(-0.58%) |
May 28, 2002 | 8.144 | 8.144 | 7.744 | 7.928 | 64,831 | -0.18(-2.26%) |
May 27, 2002 | 8.197 | 8.197 | 8.053 | 8.111 | 32,145 | +0.00(+0.00%) |
May 24, 2002 | 8.197 | 8.197 | 8.053 | 8.111 | 32,145 | -0.08(-0.93%) |
May 23, 2002 | 8.177 | 8.237 | 8.055 | 8.187 | 39,709 | -0.06(-0.72%) |
May 22, 2002 | 8.513 | 8.551 | 8.090 | 8.246 | 49,974 | -0.23(-2.75%) |
May 21, 2002 | 8.725 | 8.820 | 8.416 | 8.480 | 41,600 | -0.21(-2.45%) |
May 20, 2002 | 8.749 | 8.749 | 8.653 | 8.692 | 51,865 | -0.04(-0.40%) |
May 17, 2002 | 8.849 | 8.940 | 8.695 | 8.727 | 77,257 | +0.02(+0.21%) |
May 16, 2002 | 8.618 | 8.784 | 8.618 | 8.709 | 50,244 | +0.15(+1.73%) |
May 15, 2002 | 8.357 | 8.637 | 8.357 | 8.561 | 95,896 | +0.20(+2.44%) |
May 14, 2002 | 8.288 | 8.401 | 8.283 | 8.357 | 136,416 | +0.09(+1.05%) |
May 13, 2002 | 8.255 | 8.411 | 7.946 | 8.270 | 234,204 | +0.13(+1.61%) |
May 08, 2002 | 8.283 | 8.292 | 8.052 | 8.139 | 84,821 | -0.17(-2.06%) |
May 07, 2002 | 8.283 | 8.334 | 8.283 | 8.310 | 35,117 | +0.05(+0.55%) |
May 06, 2002 | 8.144 | 8.343 | 8.144 | 8.264 | 141,008 | -0.06(-0.67%) |
May 03, 2002 | 8.127 | 8.320 | 8.078 | 8.320 | 70,774 | +0.22(+2.69%) |
May 02, 2002 | 7.948 | 8.143 | 7.879 | 8.102 | 113,995 | +0.15(+1.94%) |
May 01, 2002 | 7.892 | 7.948 | 7.695 | 7.948 | 131,284 | +0.05(+0.57%) |
Apr 30, 2002 | 7.681 | 7.903 | 7.681 | 7.903 | 133,445 | +0.12(+1.49%) |
Apr 29, 2002 | 7.773 | 7.787 | 7.612 | 7.787 | 34,036 | +0.01(+0.17%) |
Apr 26, 2002 | 7.479 | 7.774 | 7.456 | 7.774 | 61,049 | +0.26(+3.44%) |
Apr 25, 2002 | 7.773 | 7.792 | 7.498 | 7.516 | 92,925 | -0.28(-3.56%) |
Apr 24, 2002 | 7.705 | 7.796 | 7.699 | 7.793 | 22,691 | +0.07(+0.93%) |
Apr 23, 2002 | 7.589 | 7.721 | 7.500 | 7.721 | 47,002 | +0.09(+1.13%) |
Apr 22, 2002 | 7.360 | 7.638 | 7.358 | 7.635 | 83,740 | +0.30(+4.04%) |
Apr 19, 2002 | 7.349 | 7.367 | 7.292 | 7.339 | 17,288 | -0.01(-0.14%) |
Apr 18, 2002 | 7.404 | 7.404 | 7.282 | 7.349 | 22,691 | -0.05(-0.70%) |
Apr 17, 2002 | 7.404 | 7.501 | 7.328 | 7.401 | 52,945 | -0.00(-0.04%) |
Apr 16, 2002 | 7.038 | 7.404 | 6.953 | 7.404 | 65,371 | +0.29(+4.03%) |
Apr 15, 2002 | 6.941 | 7.125 | 6.939 | 7.117 | 30,254 | +0.22(+3.22%) |
Apr 12, 2002 | 6.866 | 6.932 | 6.828 | 6.895 | 67,532 | +0.08(+1.15%) |
Apr 11, 2002 | 6.895 | 6.902 | 6.816 | 6.816 | 50,784 | -0.14(-1.98%) |
Apr 10, 2002 | 6.778 | 6.965 | 6.740 | 6.954 | 75,636 | +0.29(+4.36%) |
Apr 09, 2002 | 6.617 | 6.779 | 6.617 | 6.663 | 14,046 | -0.06(-0.94%) |
Apr 08, 2002 | 6.663 | 6.726 | 6.640 | 6.726 | 10,805 | +0.03(+0.41%) |
Apr 05, 2002 | 6.659 | 6.724 | 6.613 | 6.699 | 23,771 | +0.02(+0.24%) |
Apr 04, 2002 | 6.662 | 6.745 | 6.662 | 6.683 | 37,278 | +0.02(+0.30%) |
Apr 03, 2002 | 6.710 | 6.710 | 6.628 | 6.662 | 230,152 | -0.04(-0.65%) |
Apr 02, 2002 | 6.713 | 6.717 | 6.663 | 6.706 | 13,506 | +0.03(+0.50%) |
Apr 01, 2002 | 6.733 | 6.733 | 6.673 | 6.673 | 24,311 | +0.00(+0.00%) |
Mar 29, 2002 | 6.799 | 6.800 | 6.673 | 6.673 | 21,610 | +0.00(+0.00%) |
Mar 28, 2002 | 6.799 | 6.800 | 6.673 | 6.673 | 21,610 | -0.04(-0.52%) |
Mar 27, 2002 | 6.713 | 6.714 | 6.673 | 6.708 | 16,748 | +0.05(+0.76%) |
Mar 26, 2002 | 6.647 | 6.691 | 6.645 | 6.657 | 18,368 | +0.01(+0.18%) |
Mar 25, 2002 | 6.634 | 6.655 | 6.593 | 6.645 | 25,392 | +0.02(+0.30%) |
Mar 22, 2002 | 6.460 | 6.714 | 6.430 | 6.625 | 123,720 | +0.19(+3.03%) |
Mar 21, 2002 | 6.384 | 6.437 | 6.201 | 6.430 | 33,496 | +0.07(+1.14%) |
Mar 20, 2002 | 6.355 | 6.360 | 6.309 | 6.358 | 19,449 | -0.02(-0.25%) |
Mar 19, 2002 | 6.239 | 6.374 | 6.210 | 6.374 | 57,267 | +0.03(+0.48%) |
Mar 18, 2002 | 6.302 | 6.355 | 6.293 | 6.343 | 17,828 | +0.04(+0.65%) |
Mar 15, 2002 | 6.200 | 6.302 | 6.200 | 6.302 | 61,049 | +0.00(+0.04%) |
Mar 14, 2002 | 6.211 | 6.302 | 6.211 | 6.300 | 6,483 | +0.08(+1.36%) |
Mar 13, 2002 | 6.211 | 6.277 | 6.211 | 6.215 | 8,644 | +0.00(+0.03%) |
Mar 12, 2002 | 6.261 | 6.268 | 6.214 | 6.214 | 4,862 | -0.05(-0.75%) |
Mar 11, 2002 | 6.246 | 6.261 | 6.246 | 6.261 | 3,241 | +0.05(+0.74%) |
Mar 08, 2002 | 6.239 | 6.265 | 6.215 | 6.215 | 8,103 | -0.02(-0.36%) |
Mar 07, 2002 | 6.247 | 6.247 | 6.230 | 6.238 | 12,966 | -0.02(-0.28%) |
Mar 06, 2002 | 6.117 | 6.265 | 6.117 | 6.255 | 33,496 | +0.15(+2.38%) |
Mar 05, 2002 | 6.131 | 6.168 | 6.071 | 6.110 | 24,852 | -0.01(-0.15%) |
Mar 04, 2002 | 6.039 | 6.145 | 5.969 | 6.119 | 50,784 | -0.01(-0.09%) |