Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.935 | 8.062 | 7.823 | 7.874 | 62,190 | -0.05(-0.58%) |
May 28, 2002 | 8.136 | 8.136 | 7.737 | 7.920 | 64,894 | -0.18(-2.26%) |
May 27, 2002 | 8.189 | 8.189 | 8.046 | 8.103 | 32,176 | +0.00(+0.00%) |
May 24, 2002 | 8.189 | 8.189 | 8.046 | 8.103 | 32,176 | -0.08(-0.93%) |
May 23, 2002 | 8.170 | 8.229 | 8.048 | 8.179 | 39,747 | -0.06(-0.72%) |
May 22, 2002 | 8.504 | 8.543 | 8.083 | 8.238 | 50,022 | -0.23(-2.75%) |
May 21, 2002 | 8.717 | 8.811 | 8.408 | 8.471 | 41,640 | -0.21(-2.45%) |
May 20, 2002 | 8.741 | 8.741 | 8.645 | 8.684 | 51,915 | -0.04(-0.40%) |
May 17, 2002 | 8.841 | 8.931 | 8.687 | 8.719 | 77,332 | +0.02(+0.21%) |
May 16, 2002 | 8.610 | 8.776 | 8.610 | 8.700 | 50,293 | +0.15(+1.73%) |
May 15, 2002 | 8.349 | 8.628 | 8.349 | 8.552 | 95,989 | +0.20(+2.44%) |
May 14, 2002 | 8.280 | 8.393 | 8.275 | 8.349 | 136,548 | +0.09(+1.05%) |
May 13, 2002 | 8.247 | 8.403 | 7.938 | 8.262 | 234,431 | +0.13(+1.61%) |
May 08, 2002 | 8.275 | 8.284 | 8.044 | 8.131 | 84,903 | -0.17(-2.06%) |
May 07, 2002 | 8.275 | 8.326 | 8.275 | 8.302 | 35,151 | +0.05(+0.55%) |
May 06, 2002 | 8.136 | 8.335 | 8.136 | 8.256 | 141,145 | -0.06(-0.67%) |
May 03, 2002 | 8.119 | 8.312 | 8.070 | 8.312 | 70,843 | +0.22(+2.69%) |
May 02, 2002 | 7.940 | 8.135 | 7.872 | 8.095 | 114,106 | +0.15(+1.94%) |
May 01, 2002 | 7.884 | 7.940 | 7.688 | 7.940 | 131,411 | +0.05(+0.57%) |
Apr 30, 2002 | 7.674 | 7.895 | 7.674 | 7.895 | 133,574 | +0.12(+1.49%) |
Apr 29, 2002 | 7.766 | 7.779 | 7.605 | 7.779 | 34,069 | +0.01(+0.17%) |
Apr 26, 2002 | 7.472 | 7.766 | 7.448 | 7.766 | 61,109 | +0.26(+3.44%) |
Apr 25, 2002 | 7.766 | 7.785 | 7.491 | 7.508 | 93,015 | -0.28(-3.56%) |
Apr 24, 2002 | 7.697 | 7.789 | 7.691 | 7.786 | 22,713 | +0.07(+0.93%) |
Apr 23, 2002 | 7.582 | 7.714 | 7.493 | 7.714 | 47,048 | +0.09(+1.13%) |
Apr 22, 2002 | 7.353 | 7.631 | 7.351 | 7.628 | 83,822 | +0.30(+4.04%) |
Apr 19, 2002 | 7.342 | 7.360 | 7.285 | 7.332 | 17,305 | -0.01(-0.14%) |
Apr 18, 2002 | 7.397 | 7.397 | 7.275 | 7.342 | 22,713 | -0.05(-0.70%) |
Apr 17, 2002 | 7.397 | 7.494 | 7.321 | 7.394 | 52,997 | -0.00(-0.04%) |
Apr 16, 2002 | 7.031 | 7.397 | 6.946 | 7.397 | 65,435 | +0.29(+4.03%) |
Apr 15, 2002 | 6.934 | 7.118 | 6.932 | 7.110 | 30,284 | +0.22(+3.22%) |
Apr 12, 2002 | 6.859 | 6.925 | 6.822 | 6.888 | 67,598 | +0.08(+1.15%) |
Apr 11, 2002 | 6.888 | 6.896 | 6.810 | 6.810 | 50,834 | -0.14(-1.98%) |
Apr 10, 2002 | 6.772 | 6.958 | 6.734 | 6.947 | 75,710 | +0.29(+4.36%) |
Apr 09, 2002 | 6.611 | 6.773 | 6.611 | 6.657 | 14,060 | -0.06(-0.94%) |
Apr 08, 2002 | 6.657 | 6.720 | 6.634 | 6.720 | 10,815 | +0.03(+0.41%) |
Apr 05, 2002 | 6.652 | 6.717 | 6.606 | 6.692 | 23,794 | +0.02(+0.24%) |
Apr 04, 2002 | 6.656 | 6.738 | 6.656 | 6.676 | 37,314 | +0.02(+0.30%) |
Apr 03, 2002 | 6.703 | 6.703 | 6.622 | 6.656 | 230,375 | -0.04(-0.65%) |
Apr 02, 2002 | 6.706 | 6.711 | 6.657 | 6.699 | 13,519 | +0.03(+0.50%) |
Apr 01, 2002 | 6.726 | 6.726 | 6.666 | 6.666 | 24,335 | +0.00(+0.00%) |
Mar 29, 2002 | 6.793 | 6.794 | 6.666 | 6.666 | 21,631 | +0.00(+0.00%) |
Mar 28, 2002 | 6.793 | 6.794 | 6.666 | 6.666 | 21,631 | -0.04(-0.52%) |
Mar 27, 2002 | 6.706 | 6.708 | 6.666 | 6.701 | 16,764 | +0.05(+0.76%) |
Mar 26, 2002 | 6.640 | 6.685 | 6.638 | 6.650 | 18,386 | +0.01(+0.18%) |
Mar 25, 2002 | 6.627 | 6.649 | 6.587 | 6.638 | 25,417 | +0.02(+0.30%) |
Mar 22, 2002 | 6.454 | 6.708 | 6.424 | 6.619 | 123,840 | +0.19(+3.03%) |
Mar 21, 2002 | 6.378 | 6.430 | 6.195 | 6.424 | 33,528 | +0.07(+1.14%) |
Mar 20, 2002 | 6.349 | 6.354 | 6.303 | 6.352 | 19,468 | -0.02(-0.25%) |
Mar 19, 2002 | 6.233 | 6.368 | 6.204 | 6.368 | 57,323 | +0.03(+0.48%) |
Mar 18, 2002 | 6.296 | 6.349 | 6.287 | 6.337 | 17,845 | +0.04(+0.65%) |
Mar 15, 2002 | 6.194 | 6.296 | 6.194 | 6.296 | 61,109 | +0.00(+0.04%) |
Mar 14, 2002 | 6.205 | 6.296 | 6.205 | 6.294 | 6,489 | +0.08(+1.36%) |
Mar 13, 2002 | 6.205 | 6.271 | 6.205 | 6.209 | 8,652 | +0.00(+0.03%) |
Mar 12, 2002 | 6.255 | 6.262 | 6.208 | 6.208 | 4,867 | -0.05(-0.75%) |
Mar 11, 2002 | 6.240 | 6.255 | 6.240 | 6.255 | 3,244 | +0.05(+0.74%) |
Mar 08, 2002 | 6.233 | 6.259 | 6.209 | 6.209 | 8,111 | -0.02(-0.36%) |
Mar 07, 2002 | 6.241 | 6.241 | 6.224 | 6.232 | 12,978 | -0.02(-0.28%) |
Mar 06, 2002 | 6.111 | 6.258 | 6.111 | 6.249 | 33,528 | +0.15(+2.38%) |
Mar 05, 2002 | 6.125 | 6.162 | 6.066 | 6.104 | 24,876 | -0.01(-0.15%) |
Mar 04, 2002 | 6.033 | 6.139 | 5.964 | 6.113 | 50,834 | -0.01(-0.09%) |