Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.810 | 6.974 | 6.797 | 6.900 | 66,930 | -0.25(-3.46%) |
May 28, 2002 | 7.276 | 7.276 | 7.131 | 7.147 | 74,090 | -0.13(-1.77%) |
May 27, 2002 | 7.452 | 7.469 | 7.266 | 7.276 | 40,780 | +0.00(+0.00%) |
May 24, 2002 | 7.452 | 7.469 | 7.266 | 7.276 | 40,780 | -0.16(-2.16%) |
May 23, 2002 | 7.420 | 7.452 | 7.334 | 7.436 | 37,356 | +0.00(+0.04%) |
May 22, 2002 | 7.337 | 7.485 | 7.337 | 7.433 | 75,647 | +0.10(+1.31%) |
May 21, 2002 | 7.273 | 7.356 | 7.263 | 7.337 | 36,111 | +0.03(+0.44%) |
May 20, 2002 | 7.452 | 7.452 | 7.234 | 7.305 | 45,761 | -0.11(-1.43%) |
May 17, 2002 | 7.452 | 7.497 | 7.308 | 7.411 | 36,111 | -0.06(-0.77%) |
May 16, 2002 | 7.404 | 7.475 | 7.353 | 7.469 | 76,892 | +0.06(+0.78%) |
May 15, 2002 | 7.452 | 7.465 | 7.276 | 7.411 | 146,936 | -0.07(-0.99%) |
May 14, 2002 | 7.716 | 7.754 | 7.475 | 7.485 | 106,466 | -0.26(-3.32%) |
May 13, 2002 | 7.870 | 7.870 | 7.677 | 7.742 | 106,466 | -0.22(-2.82%) |
May 10, 2002 | 7.950 | 7.989 | 7.928 | 7.966 | 29,574 | -0.01(-0.08%) |
May 09, 2002 | 8.011 | 8.024 | 7.966 | 7.973 | 33,309 | -0.10(-1.27%) |
May 08, 2002 | 7.944 | 8.175 | 7.944 | 8.076 | 149,426 | +0.16(+2.07%) |
May 07, 2002 | 7.992 | 8.031 | 7.883 | 7.912 | 55,723 | -0.06(-0.73%) |
May 06, 2002 | 8.278 | 8.278 | 7.950 | 7.970 | 125,767 | -0.32(-3.91%) |
May 03, 2002 | 8.352 | 8.397 | 8.294 | 8.294 | 103,975 | -0.06(-0.69%) |
May 02, 2002 | 8.304 | 8.352 | 8.304 | 8.352 | 34,866 | +0.02(+0.27%) |
May 01, 2002 | 8.246 | 8.339 | 8.246 | 8.329 | 33,620 | +0.14(+1.69%) |
Apr 30, 2002 | 8.207 | 8.291 | 8.172 | 8.191 | 51,676 | +0.02(+0.20%) |
Apr 29, 2002 | 8.182 | 8.207 | 8.159 | 8.175 | 42,026 | +0.03(+0.32%) |
Apr 26, 2002 | 8.111 | 8.175 | 8.089 | 8.150 | 42,026 | +0.05(+0.67%) |
Apr 25, 2002 | 8.095 | 8.124 | 8.063 | 8.095 | 42,648 | +0.03(+0.32%) |
Apr 24, 2002 | 8.076 | 8.098 | 7.999 | 8.069 | 62,572 | +0.00(+0.00%) |
Apr 23, 2002 | 8.111 | 8.111 | 8.050 | 8.069 | 39,847 | -0.03(-0.36%) |
Apr 22, 2002 | 8.117 | 8.121 | 8.089 | 8.098 | 24,904 | -0.01(-0.16%) |
Apr 19, 2002 | 8.114 | 8.114 | 8.066 | 8.111 | 28,328 | +0.00(+0.04%) |
Apr 18, 2002 | 8.098 | 8.117 | 8.069 | 8.108 | 27,083 | +0.02(+0.20%) |
Apr 17, 2002 | 8.085 | 8.124 | 8.079 | 8.092 | 42,648 | +0.02(+0.28%) |
Apr 16, 2002 | 8.050 | 8.076 | 8.047 | 8.069 | 25,838 | +0.01(+0.08%) |
Apr 15, 2002 | 8.050 | 8.072 | 8.031 | 8.063 | 91,212 | +0.02(+0.28%) |
Apr 12, 2002 | 8.050 | 8.079 | 8.034 | 8.040 | 76,269 | -0.01(-0.12%) |
Apr 11, 2002 | 8.127 | 8.159 | 8.031 | 8.050 | 48,563 | -0.12(-1.49%) |
Apr 10, 2002 | 8.092 | 8.195 | 8.092 | 8.172 | 91,523 | +0.08(+0.95%) |
Apr 09, 2002 | 8.031 | 8.095 | 7.999 | 8.095 | 81,873 | +0.03(+0.36%) |
Apr 08, 2002 | 8.056 | 8.127 | 7.976 | 8.066 | 66,308 | +0.06(+0.72%) |
Apr 05, 2002 | 8.050 | 8.050 | 7.870 | 8.008 | 72,534 | -0.05(-0.68%) |
Apr 04, 2002 | 8.031 | 8.089 | 8.027 | 8.063 | 62,261 | +0.04(+0.56%) |
Apr 03, 2002 | 8.079 | 8.127 | 7.999 | 8.018 | 104,287 | -0.05(-0.64%) |
Apr 02, 2002 | 7.950 | 8.137 | 7.950 | 8.069 | 72,222 | +0.14(+1.74%) |
Apr 01, 2002 | 7.806 | 7.931 | 7.767 | 7.931 | 42,960 | +0.08(+0.98%) |
Mar 29, 2002 | 7.735 | 7.854 | 7.735 | 7.854 | 23,036 | +0.00(+0.00%) |
Mar 28, 2002 | 7.735 | 7.854 | 7.735 | 7.854 | 23,036 | +0.13(+1.62%) |
Mar 27, 2002 | 7.697 | 7.729 | 7.613 | 7.729 | 99,306 | +0.03(+0.42%) |
Mar 26, 2002 | 7.709 | 7.758 | 7.677 | 7.697 | 32,998 | -0.03(-0.37%) |
Mar 25, 2002 | 7.722 | 7.751 | 7.700 | 7.726 | 34,554 | -0.01(-0.12%) |
Mar 22, 2002 | 7.732 | 7.758 | 7.693 | 7.735 | 22,102 | +0.01(+0.12%) |
Mar 21, 2002 | 7.581 | 7.726 | 7.552 | 7.726 | 311,305 | +0.10(+1.26%) |
Mar 20, 2002 | 7.452 | 7.709 | 7.452 | 7.629 | 37,667 | +0.11(+1.50%) |
Mar 19, 2002 | 7.491 | 7.555 | 7.485 | 7.517 | 39,847 | +0.00(+0.00%) |
Mar 18, 2002 | 7.542 | 7.542 | 7.478 | 7.517 | 44,827 | +0.00(+0.00%) |
Mar 15, 2002 | 7.276 | 7.578 | 7.276 | 7.517 | 120,475 | +0.26(+3.54%) |
Mar 14, 2002 | 7.234 | 7.260 | 7.231 | 7.260 | 56,346 | +0.07(+0.98%) |
Mar 13, 2002 | 7.183 | 7.237 | 7.170 | 7.189 | 52,610 | -0.03(-0.44%) |
Mar 12, 2002 | 7.189 | 7.260 | 7.163 | 7.221 | 55,723 | +0.08(+1.17%) |
Mar 11, 2002 | 7.330 | 7.330 | 7.115 | 7.138 | 141,332 | -0.19(-2.54%) |
Mar 08, 2002 | 7.228 | 7.388 | 7.228 | 7.324 | 59,148 | +0.03(+0.44%) |
Mar 07, 2002 | 7.196 | 7.308 | 7.189 | 7.292 | 22,725 | +0.10(+1.34%) |
Mar 06, 2002 | 7.269 | 7.289 | 7.102 | 7.196 | 76,269 | -0.07(-0.93%) |
Mar 05, 2002 | 7.359 | 7.372 | 7.263 | 7.263 | 29,262 | -0.07(-1.01%) |
Mar 04, 2002 | 7.224 | 7.340 | 7.199 | 7.337 | 66,619 | +0.09(+1.29%) |