Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.839 | 8.047 | 7.775 | 7.775 | 9,108 | -0.07(-0.88%) |
May 28, 2002 | 7.775 | 7.977 | 7.775 | 7.844 | 7,590 | -0.09(-1.16%) |
May 27, 2002 | 8.065 | 8.065 | 7.885 | 7.936 | 7,806 | +0.00(+0.00%) |
May 24, 2002 | 8.065 | 8.065 | 7.885 | 7.936 | 7,806 | -0.18(-2.22%) |
May 23, 2002 | 7.862 | 8.116 | 7.862 | 8.116 | 13,445 | +0.25(+3.23%) |
May 22, 2002 | 7.747 | 7.862 | 7.701 | 7.862 | 108,430 | +0.05(+0.59%) |
May 21, 2002 | 7.954 | 8.070 | 7.752 | 7.816 | 23,204 | -0.10(-1.22%) |
May 20, 2002 | 8.208 | 8.277 | 7.908 | 7.913 | 35,998 | -0.42(-4.98%) |
May 17, 2002 | 8.369 | 8.623 | 8.300 | 8.328 | 24,505 | +0.03(+0.33%) |
May 16, 2002 | 8.208 | 8.416 | 8.208 | 8.300 | 14,312 | -0.00(-0.06%) |
May 15, 2002 | 8.047 | 8.369 | 8.047 | 8.305 | 20,384 | +0.16(+1.98%) |
May 14, 2002 | 7.991 | 8.143 | 7.931 | 8.143 | 19,300 | +0.28(+3.58%) |
May 13, 2002 | 7.747 | 7.885 | 7.682 | 7.862 | 18,650 | +0.16(+2.10%) |
May 10, 2002 | 7.770 | 7.885 | 7.682 | 7.701 | 86,744 | -0.16(-2.05%) |
May 09, 2002 | 8.047 | 8.047 | 7.655 | 7.862 | 18,433 | -0.18(-2.29%) |
May 08, 2002 | 7.147 | 8.047 | 7.147 | 8.047 | 69,612 | +1.18(+17.11%) |
May 07, 2002 | 6.802 | 6.917 | 6.433 | 6.871 | 27,541 | +0.07(+1.02%) |
May 06, 2002 | 6.848 | 6.917 | 6.779 | 6.802 | 18,433 | +0.02(+0.34%) |
May 03, 2002 | 6.958 | 6.963 | 6.760 | 6.779 | 20,601 | -0.28(-3.92%) |
May 02, 2002 | 7.009 | 7.286 | 7.009 | 7.055 | 35,565 | -0.07(-0.97%) |
May 01, 2002 | 7.378 | 7.378 | 7.124 | 7.124 | 14,312 | -0.35(-4.63%) |
Apr 30, 2002 | 7.194 | 7.581 | 7.194 | 7.470 | 21,902 | +0.28(+3.85%) |
Apr 29, 2002 | 7.217 | 7.286 | 7.124 | 7.194 | 20,601 | +0.05(+0.65%) |
Apr 26, 2002 | 7.378 | 7.378 | 7.147 | 7.147 | 8,891 | -0.17(-2.33%) |
Apr 25, 2002 | 7.286 | 7.424 | 7.124 | 7.318 | 13,662 | +0.12(+1.73%) |
Apr 24, 2002 | 7.263 | 7.438 | 7.170 | 7.194 | 21,686 | -0.01(-0.13%) |
Apr 23, 2002 | 7.332 | 7.447 | 7.194 | 7.203 | 42,287 | -0.21(-2.80%) |
Apr 22, 2002 | 7.701 | 7.701 | 7.378 | 7.410 | 36,215 | -0.31(-4.06%) |
Apr 19, 2002 | 7.655 | 7.747 | 7.655 | 7.724 | 10,626 | +0.06(+0.78%) |
Apr 18, 2002 | 7.908 | 7.908 | 7.659 | 7.664 | 9,108 | -0.18(-2.24%) |
Apr 17, 2002 | 7.724 | 7.954 | 7.724 | 7.839 | 11,276 | +0.13(+1.74%) |
Apr 16, 2002 | 7.701 | 7.793 | 7.618 | 7.705 | 7,590 | +0.12(+1.58%) |
Apr 15, 2002 | 7.701 | 7.710 | 7.586 | 7.586 | 2,819 | -0.17(-2.14%) |
Apr 12, 2002 | 7.470 | 7.765 | 7.470 | 7.752 | 15,180 | +0.32(+4.35%) |
Apr 11, 2002 | 7.747 | 7.747 | 7.429 | 7.429 | 22,119 | -0.32(-4.11%) |
Apr 10, 2002 | 7.479 | 7.765 | 7.479 | 7.747 | 16,481 | +0.21(+2.75%) |
Apr 09, 2002 | 7.839 | 7.839 | 7.447 | 7.539 | 65,058 | -0.48(-6.03%) |
Apr 08, 2002 | 7.954 | 8.024 | 7.839 | 8.024 | 38,167 | -0.05(-0.63%) |
Apr 05, 2002 | 8.162 | 8.162 | 7.959 | 8.074 | 39,468 | +0.00(+0.06%) |
Apr 04, 2002 | 7.968 | 8.162 | 7.968 | 8.070 | 10,843 | +0.10(+1.27%) |
Apr 03, 2002 | 7.959 | 8.047 | 7.959 | 7.968 | 9,325 | -0.04(-0.52%) |
Apr 02, 2002 | 8.254 | 8.254 | 7.894 | 8.010 | 38,818 | -0.36(-4.30%) |
Apr 01, 2002 | 8.162 | 8.369 | 8.162 | 8.369 | 8,240 | +0.09(+1.11%) |
Mar 29, 2002 | 7.977 | 8.277 | 7.977 | 8.277 | 16,047 | +0.00(+0.00%) |
Mar 28, 2002 | 7.977 | 8.277 | 7.977 | 8.277 | 16,047 | +0.30(+3.76%) |
Mar 27, 2002 | 8.093 | 8.093 | 7.655 | 7.977 | 21,902 | -0.05(-0.57%) |
Mar 26, 2002 | 7.908 | 8.185 | 7.908 | 8.024 | 14,529 | +0.14(+1.75%) |
Mar 25, 2002 | 8.162 | 8.300 | 7.885 | 7.885 | 13,228 | -0.37(-4.47%) |
Mar 22, 2002 | 8.116 | 8.392 | 8.116 | 8.254 | 19,951 | +0.21(+2.58%) |
Mar 21, 2002 | 7.839 | 8.139 | 7.839 | 8.047 | 17,782 | +0.09(+1.16%) |
Mar 20, 2002 | 8.300 | 8.300 | 7.954 | 7.954 | 16,915 | -0.35(-4.17%) |
Mar 19, 2002 | 8.079 | 8.300 | 8.079 | 8.300 | 4,770 | +0.14(+1.69%) |
Mar 18, 2002 | 8.079 | 8.342 | 8.079 | 8.162 | 7,806 | +0.07(+0.85%) |
Mar 15, 2002 | 8.116 | 8.277 | 8.093 | 8.093 | 9,975 | -0.14(-1.68%) |
Mar 14, 2002 | 8.254 | 8.314 | 8.231 | 8.231 | 4,770 | +0.09(+1.13%) |
Mar 13, 2002 | 8.369 | 8.369 | 8.093 | 8.139 | 11,710 | -0.17(-2.00%) |
Mar 12, 2002 | 8.346 | 8.443 | 8.190 | 8.305 | 18,866 | -0.24(-2.86%) |
Mar 11, 2002 | 8.600 | 8.600 | 8.351 | 8.549 | 16,481 | +0.02(+0.22%) |
Mar 08, 2002 | 8.462 | 8.595 | 8.462 | 8.531 | 3,903 | +0.30(+3.64%) |
Mar 07, 2002 | 8.277 | 8.323 | 8.120 | 8.231 | 19,951 | +0.00(+0.00%) |
Mar 06, 2002 | 8.001 | 8.231 | 7.982 | 8.231 | 28,408 | +0.12(+1.42%) |
Mar 05, 2002 | 8.047 | 8.162 | 7.908 | 8.116 | 19,083 | -0.02(-0.28%) |
Mar 04, 2002 | 7.701 | 8.208 | 7.701 | 8.139 | 32,312 | +0.55(+7.29%) |