Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.538 | 7.692 | 7.536 | 7.601 | 308,187 | -0.09(-1.12%) |
May 28, 2002 | 7.633 | 7.687 | 7.554 | 7.687 | 258,260 | +0.06(+0.81%) |
May 27, 2002 | 7.622 | 7.674 | 7.590 | 7.625 | 191,384 | +0.00(+0.00%) |
May 24, 2002 | 7.622 | 7.674 | 7.590 | 7.625 | 188,302 | +0.02(+0.32%) |
May 23, 2002 | 7.593 | 7.614 | 7.432 | 7.601 | 737,183 | -0.01(-0.09%) |
May 22, 2002 | 7.698 | 7.723 | 7.577 | 7.607 | 235,146 | -0.14(-1.80%) |
May 21, 2002 | 7.768 | 7.848 | 7.719 | 7.747 | 398,794 | +0.03(+0.36%) |
May 20, 2002 | 7.877 | 7.877 | 7.708 | 7.719 | 191,384 | -0.19(-2.46%) |
May 17, 2002 | 7.864 | 7.940 | 7.755 | 7.914 | 449,336 | +0.05(+0.64%) |
May 16, 2002 | 7.885 | 7.958 | 7.860 | 7.864 | 204,636 | -0.03(-0.35%) |
May 15, 2002 | 7.956 | 7.998 | 7.848 | 7.891 | 251,788 | -0.06(-0.82%) |
May 14, 2002 | 7.958 | 7.958 | 7.886 | 7.956 | 302,331 | +0.01(+0.10%) |
May 13, 2002 | 7.966 | 7.979 | 7.852 | 7.948 | 293,394 | +0.00(+0.00%) |
May 10, 2002 | 8.169 | 8.169 | 7.935 | 7.948 | 246,549 | -0.22(-2.70%) |
May 09, 2002 | 8.088 | 8.234 | 8.073 | 8.169 | 61,637 | +0.09(+1.06%) |
May 08, 2002 | 8.088 | 8.128 | 8.005 | 8.083 | 459,815 | +0.04(+0.44%) |
May 07, 2002 | 8.015 | 8.104 | 7.956 | 8.047 | 618,839 | +0.03(+0.43%) |
May 06, 2002 | 8.002 | 8.044 | 7.955 | 8.013 | 473,683 | +0.01(+0.14%) |
May 03, 2002 | 7.852 | 8.002 | 7.852 | 8.002 | 630,242 | +0.15(+1.90%) |
May 02, 2002 | 7.804 | 7.869 | 7.778 | 7.852 | 429,304 | +0.05(+0.62%) |
May 01, 2002 | 7.742 | 7.846 | 7.653 | 7.804 | 519,295 | +0.06(+0.82%) |
Apr 30, 2002 | 7.648 | 7.778 | 7.627 | 7.740 | 327,911 | +0.09(+1.21%) |
Apr 29, 2002 | 7.666 | 7.666 | 7.577 | 7.648 | 708,214 | -0.04(-0.46%) |
Apr 26, 2002 | 7.518 | 7.729 | 7.414 | 7.684 | 778,480 | +0.17(+2.20%) |
Apr 25, 2002 | 7.139 | 7.544 | 7.139 | 7.518 | 952,914 | +0.42(+5.92%) |
Apr 24, 2002 | 6.992 | 7.098 | 6.872 | 7.098 | 589,562 | +0.09(+1.25%) |
Apr 23, 2002 | 7.041 | 7.119 | 6.911 | 7.010 | 441,632 | -0.05(-0.64%) |
Apr 22, 2002 | 7.301 | 7.317 | 7.053 | 7.056 | 283,532 | -0.24(-3.36%) |
Apr 19, 2002 | 7.385 | 7.385 | 7.293 | 7.301 | 181,214 | -0.07(-0.92%) |
Apr 18, 2002 | 7.322 | 7.385 | 7.276 | 7.369 | 315,891 | +0.08(+1.09%) |
Apr 17, 2002 | 7.299 | 7.306 | 7.268 | 7.289 | 107,865 | -0.01(-0.13%) |
Apr 16, 2002 | 7.276 | 7.328 | 7.236 | 7.299 | 119,884 | +0.01(+0.16%) |
Apr 15, 2002 | 7.349 | 7.349 | 7.246 | 7.288 | 188,302 | -0.05(-0.71%) |
Apr 12, 2002 | 7.375 | 7.377 | 7.252 | 7.340 | 175,974 | +0.00(+0.07%) |
Apr 11, 2002 | 7.405 | 7.405 | 7.335 | 7.335 | 167,037 | -0.07(-0.94%) |
Apr 10, 2002 | 7.455 | 7.504 | 7.405 | 7.405 | 143,615 | -0.06(-0.76%) |
Apr 09, 2002 | 7.302 | 7.466 | 7.302 | 7.461 | 265,657 | +0.13(+1.73%) |
Apr 08, 2002 | 7.249 | 7.341 | 7.187 | 7.335 | 206,485 | +0.08(+1.07%) |
Apr 05, 2002 | 7.273 | 7.304 | 7.244 | 7.257 | 370,441 | -0.02(-0.33%) |
Apr 04, 2002 | 7.262 | 7.333 | 7.241 | 7.281 | 352,874 | +0.02(+0.31%) |
Apr 03, 2002 | 7.349 | 7.377 | 7.252 | 7.259 | 161,181 | -0.10(-1.30%) |
Apr 02, 2002 | 7.317 | 7.400 | 7.285 | 7.354 | 244,084 | +0.05(+0.73%) |
Apr 01, 2002 | 7.431 | 7.431 | 7.203 | 7.301 | 445,022 | -0.13(-1.70%) |
Mar 29, 2002 | 7.525 | 7.525 | 7.406 | 7.427 | 275,519 | +0.00(+0.00%) |
Mar 28, 2002 | 7.525 | 7.525 | 7.406 | 7.427 | 275,519 | -0.10(-1.29%) |
Mar 27, 2002 | 7.341 | 7.533 | 7.341 | 7.525 | 302,948 | +0.16(+2.18%) |
Mar 26, 2002 | 7.195 | 7.374 | 7.195 | 7.364 | 188,302 | +0.14(+2.00%) |
Mar 25, 2002 | 7.260 | 7.317 | 7.121 | 7.220 | 615,449 | -0.08(-1.11%) |
Mar 22, 2002 | 7.431 | 7.445 | 7.301 | 7.301 | 381,535 | -0.08(-1.03%) |
Mar 21, 2002 | 7.082 | 7.382 | 7.082 | 7.377 | 971,714 | +0.32(+4.60%) |
Mar 20, 2002 | 7.458 | 7.458 | 6.903 | 7.053 | 1,956,372 | -0.41(-5.44%) |
Mar 19, 2002 | 7.625 | 7.638 | 7.398 | 7.458 | 959,695 | -0.31(-4.05%) |
Mar 18, 2002 | 7.633 | 7.773 | 7.627 | 7.773 | 368,900 | +0.10(+1.29%) |
Mar 15, 2002 | 7.590 | 7.698 | 7.590 | 7.674 | 394,171 | +0.08(+1.05%) |
Mar 14, 2002 | 7.609 | 7.674 | 7.565 | 7.594 | 454,884 | -0.01(-0.19%) |
Mar 13, 2002 | 7.674 | 7.674 | 7.544 | 7.609 | 313,118 | -0.08(-1.10%) |
Mar 12, 2002 | 7.658 | 7.791 | 7.641 | 7.693 | 246,549 | +0.02(+0.32%) |
Mar 11, 2002 | 7.585 | 7.700 | 7.572 | 7.669 | 540,560 | +0.09(+1.13%) |
Mar 08, 2002 | 7.672 | 7.698 | 7.525 | 7.583 | 269,355 | -0.05(-0.64%) |
Mar 07, 2002 | 7.706 | 7.721 | 7.625 | 7.632 | 20,463,632 | -0.09(-1.18%) |
Mar 06, 2002 | 7.658 | 7.726 | 7.650 | 7.723 | 197,548 | +0.08(+1.10%) |
Mar 05, 2002 | 7.760 | 7.760 | 7.577 | 7.638 | 329,760 | -0.13(-1.71%) |
Mar 04, 2002 | 7.745 | 7.787 | 7.718 | 7.771 | 305,721 | +0.03(+0.34%) |