Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.683 | 7.766 | 7.467 | 7.467 | 72,958 | -0.35(-4.49%) |
May 28, 2002 | 8.045 | 8.084 | 7.639 | 7.818 | 83,866 | -0.06(-0.79%) |
May 27, 2002 | 8.148 | 8.272 | 7.719 | 7.880 | 95,258 | +0.00(+0.00%) |
May 24, 2002 | 8.148 | 8.272 | 7.719 | 7.880 | 94,288 | -0.32(-3.90%) |
May 23, 2002 | 8.066 | 8.346 | 8.066 | 8.200 | 170,640 | +0.15(+1.92%) |
May 22, 2002 | 7.562 | 8.045 | 7.478 | 8.045 | 202,636 | +0.15(+1.96%) |
May 21, 2002 | 7.944 | 8.043 | 7.756 | 7.890 | 132,101 | -0.05(-0.65%) |
May 20, 2002 | 8.189 | 8.274 | 7.942 | 7.942 | 50,901 | -0.16(-2.03%) |
May 17, 2002 | 8.060 | 8.420 | 8.049 | 8.107 | 71,746 | +0.13(+1.66%) |
May 16, 2002 | 8.392 | 8.412 | 7.950 | 7.975 | 84,835 | -0.39(-4.66%) |
May 15, 2002 | 8.536 | 8.554 | 8.356 | 8.365 | 157,794 | -0.08(-0.98%) |
May 14, 2002 | 7.944 | 8.641 | 7.923 | 8.447 | 253,295 | +0.55(+6.97%) |
May 13, 2002 | 7.942 | 8.031 | 7.851 | 7.896 | 93,076 | -0.05(-0.57%) |
May 10, 2002 | 8.167 | 8.278 | 7.942 | 7.942 | 45,811 | -0.21(-2.53%) |
May 09, 2002 | 7.907 | 8.282 | 7.892 | 8.148 | 70,777 | +0.26(+3.27%) |
May 08, 2002 | 8.293 | 8.354 | 7.754 | 7.890 | 79,503 | -0.37(-4.52%) |
May 07, 2002 | 8.458 | 8.468 | 8.210 | 8.264 | 37,570 | -0.08(-0.96%) |
May 06, 2002 | 8.437 | 8.540 | 8.344 | 8.344 | 43,387 | -0.11(-1.34%) |
May 03, 2002 | 8.460 | 8.641 | 8.406 | 8.458 | 59,142 | +0.00(+0.00%) |
May 02, 2002 | 8.066 | 8.649 | 8.066 | 8.458 | 84,350 | +0.30(+3.72%) |
May 01, 2002 | 7.946 | 8.154 | 7.696 | 8.154 | 84,835 | +0.21(+2.62%) |
Apr 30, 2002 | 8.404 | 8.488 | 7.746 | 7.946 | 257,658 | -0.41(-4.89%) |
Apr 29, 2002 | 8.717 | 8.730 | 8.354 | 8.354 | 47,750 | -0.34(-3.91%) |
Apr 26, 2002 | 8.757 | 8.757 | 8.695 | 8.695 | 89,441 | -0.02(-0.24%) |
Apr 25, 2002 | 8.664 | 8.870 | 8.633 | 8.715 | 183,972 | +0.03(+0.31%) |
Apr 24, 2002 | 8.282 | 8.827 | 8.282 | 8.689 | 175,246 | +0.46(+5.59%) |
Apr 23, 2002 | 8.154 | 8.272 | 8.154 | 8.229 | 45,084 | +0.00(+0.03%) |
Apr 22, 2002 | 8.383 | 8.396 | 8.154 | 8.226 | 32,964 | -0.22(-2.66%) |
Apr 19, 2002 | 8.466 | 8.602 | 8.410 | 8.451 | 49,447 | -0.02(-0.19%) |
Apr 18, 2002 | 8.387 | 8.734 | 8.385 | 8.468 | 80,472 | +0.01(+0.12%) |
Apr 17, 2002 | 8.416 | 8.488 | 8.402 | 8.458 | 129,434 | -0.02(-0.19%) |
Apr 16, 2002 | 8.446 | 8.612 | 8.406 | 8.474 | 131,374 | +0.03(+0.32%) |
Apr 15, 2002 | 8.509 | 8.540 | 8.356 | 8.447 | 219,118 | +0.15(+1.87%) |
Apr 12, 2002 | 8.220 | 8.344 | 8.171 | 8.293 | 125,799 | +0.00(+0.00%) |
Apr 11, 2002 | 8.458 | 8.458 | 7.989 | 8.293 | 178,639 | -0.16(-1.86%) |
Apr 10, 2002 | 7.632 | 8.474 | 7.610 | 8.449 | 312,922 | +0.82(+10.70%) |
Apr 09, 2002 | 7.622 | 7.643 | 7.447 | 7.632 | 206,029 | +0.07(+0.87%) |
Apr 08, 2002 | 7.300 | 7.616 | 7.300 | 7.566 | 69,807 | +0.14(+1.86%) |
Apr 05, 2002 | 7.505 | 7.505 | 7.298 | 7.428 | 44,356 | -0.06(-0.85%) |
Apr 04, 2002 | 7.471 | 7.622 | 7.457 | 7.492 | 95,015 | -0.07(-0.90%) |
Apr 03, 2002 | 7.426 | 7.601 | 7.426 | 7.560 | 18,179 | +0.08(+1.13%) |
Apr 02, 2002 | 7.476 | 7.632 | 7.354 | 7.476 | 106,165 | +0.00(+0.00%) |
Apr 01, 2002 | 7.733 | 7.736 | 7.108 | 7.476 | 213,301 | -0.24(-3.05%) |
Mar 29, 2002 | 7.707 | 7.808 | 7.591 | 7.711 | 170,640 | +0.00(+0.00%) |
Mar 28, 2002 | 7.707 | 7.808 | 7.591 | 7.711 | 169,671 | -0.04(-0.56%) |
Mar 27, 2002 | 7.818 | 7.818 | 7.469 | 7.754 | 111,983 | -0.08(-1.08%) |
Mar 26, 2002 | 7.849 | 7.859 | 7.818 | 7.839 | 79,260 | +0.03(+0.40%) |
Mar 25, 2002 | 7.839 | 7.901 | 7.777 | 7.808 | 162,399 | -0.01(-0.13%) |
Mar 22, 2002 | 7.890 | 7.901 | 7.818 | 7.818 | 204,575 | -0.02(-0.26%) |
Mar 21, 2002 | 7.676 | 7.905 | 7.659 | 7.839 | 675,534 | +0.14(+1.88%) |
Mar 20, 2002 | 7.738 | 7.810 | 7.694 | 7.694 | 59,142 | -0.08(-1.09%) |
Mar 19, 2002 | 7.816 | 7.818 | 7.736 | 7.779 | 71,989 | -0.03(-0.37%) |
Mar 18, 2002 | 7.711 | 7.818 | 7.711 | 7.808 | 114,649 | +0.02(+0.32%) |
Mar 15, 2002 | 7.746 | 7.797 | 7.622 | 7.783 | 49,689 | +0.07(+0.88%) |
Mar 14, 2002 | 7.550 | 7.828 | 7.550 | 7.715 | 112,225 | +0.19(+2.46%) |
Mar 13, 2002 | 7.529 | 7.643 | 7.436 | 7.529 | 48,477 | +0.09(+1.22%) |
Mar 12, 2002 | 7.684 | 7.787 | 7.418 | 7.439 | 219,360 | -0.34(-4.35%) |
Mar 11, 2002 | 7.839 | 7.839 | 7.719 | 7.777 | 16,239 | -0.06(-0.79%) |
Mar 08, 2002 | 7.684 | 7.849 | 7.660 | 7.839 | 114,891 | +0.08(+1.06%) |
Mar 07, 2002 | 7.836 | 7.849 | 7.659 | 7.756 | 101,802 | -0.07(-0.87%) |
Mar 06, 2002 | 7.509 | 7.921 | 7.449 | 7.824 | 219,845 | +0.40(+5.36%) |
Mar 05, 2002 | 7.361 | 7.612 | 7.118 | 7.426 | 175,488 | +0.04(+0.50%) |
Mar 04, 2002 | 7.995 | 8.097 | 7.368 | 7.389 | 317,527 | -0.61(-7.68%) |