Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.414 | 7.502 | 7.367 | 7.414 | 126,070 | +0.29(+4.05%) |
May 28, 2002 | 7.379 | 7.455 | 7.125 | 7.125 | 49,036 | -0.27(-3.67%) |
May 27, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.00(+0.00%) |
May 24, 2002 | 7.267 | 7.485 | 7.237 | 7.396 | 29,523 | +0.12(+1.62%) |
May 23, 2002 | 7.284 | 7.349 | 7.155 | 7.279 | 84,838 | -0.03(-0.40%) |
May 22, 2002 | 7.308 | 7.391 | 7.273 | 7.308 | 127,936 | +0.05(+0.73%) |
May 21, 2002 | 7.455 | 7.479 | 7.172 | 7.255 | 148,128 | -0.14(-1.91%) |
May 20, 2002 | 7.479 | 7.502 | 7.367 | 7.396 | 206,327 | -0.01(-0.16%) |
May 17, 2002 | 7.603 | 7.614 | 7.396 | 7.408 | 40,892 | -0.08(-1.02%) |
May 16, 2002 | 7.367 | 7.538 | 7.337 | 7.485 | 155,254 | +0.17(+2.34%) |
May 15, 2002 | 7.220 | 7.320 | 7.131 | 7.314 | 114,701 | -0.11(-1.51%) |
May 14, 2002 | 7.273 | 7.426 | 7.273 | 7.426 | 50,733 | +0.15(+2.02%) |
May 13, 2002 | 7.279 | 7.337 | 7.225 | 7.279 | 35,632 | -0.24(-3.14%) |
May 10, 2002 | 7.449 | 7.597 | 7.308 | 7.514 | 100,279 | +0.06(+0.79%) |
May 09, 2002 | 7.426 | 7.573 | 7.379 | 7.455 | 62,441 | -0.03(-0.39%) |
May 08, 2002 | 7.508 | 7.508 | 7.314 | 7.485 | 25,790 | +0.06(+0.79%) |
May 07, 2002 | 7.308 | 7.426 | 7.178 | 7.426 | 48,188 | -0.03(-0.40%) |
May 06, 2002 | 7.449 | 7.455 | 7.414 | 7.455 | 118,774 | +0.01(+0.08%) |
May 03, 2002 | 7.491 | 7.491 | 7.308 | 7.449 | 5,175,159 | +0.02(+0.24%) |
May 02, 2002 | 7.455 | 7.597 | 7.396 | 7.432 | 1,696,773 | -0.02(-0.32%) |
May 01, 2002 | 7.514 | 7.520 | 7.379 | 7.455 | 68,549 | +0.13(+1.77%) |
Apr 30, 2002 | 7.337 | 7.385 | 7.190 | 7.326 | 52,599 | -0.07(-0.96%) |
Apr 29, 2002 | 7.485 | 7.502 | 7.308 | 7.396 | 81,275 | -0.10(-1.34%) |
Apr 26, 2002 | 7.396 | 7.514 | 7.367 | 7.497 | 20,361 | +0.16(+2.17%) |
Apr 25, 2002 | 7.379 | 7.438 | 7.220 | 7.337 | 86,196 | -0.17(-2.28%) |
Apr 24, 2002 | 7.603 | 7.603 | 7.391 | 7.508 | 83,481 | -0.25(-3.26%) |
Apr 23, 2002 | 7.650 | 7.791 | 7.609 | 7.762 | 35,123 | -0.08(-1.05%) |
Apr 22, 2002 | 7.827 | 7.944 | 7.785 | 7.844 | 53,957 | -0.11(-1.41%) |
Apr 19, 2002 | 7.868 | 8.074 | 7.803 | 7.956 | 84,838 | +0.20(+2.58%) |
Apr 18, 2002 | 7.986 | 7.986 | 7.703 | 7.756 | 87,383 | -0.18(-2.30%) |
Apr 17, 2002 | 7.838 | 8.092 | 7.838 | 7.939 | 107,066 | +0.14(+1.81%) |
Apr 16, 2002 | 7.691 | 7.868 | 7.662 | 7.797 | 4,309,804 | +0.14(+1.85%) |
Apr 15, 2002 | 7.538 | 7.662 | 7.485 | 7.656 | 132,178 | +0.20(+2.69%) |
Apr 12, 2002 | 7.373 | 7.591 | 7.373 | 7.455 | 38,007 | +0.05(+0.72%) |
Apr 11, 2002 | 7.514 | 7.514 | 7.337 | 7.402 | 106,048 | -0.12(-1.64%) |
Apr 10, 2002 | 7.514 | 7.603 | 7.402 | 7.526 | 18,664 | +0.10(+1.35%) |
Apr 09, 2002 | 7.420 | 7.455 | 7.320 | 7.426 | 123,864 | +0.06(+0.88%) |
Apr 08, 2002 | 7.143 | 7.367 | 7.143 | 7.361 | 63,798 | -0.23(-3.03%) |
Apr 05, 2002 | 7.544 | 7.626 | 7.497 | 7.591 | 115,550 | +0.06(+0.78%) |
Apr 04, 2002 | 7.379 | 7.632 | 7.361 | 7.532 | 64,307 | +0.01(+0.16%) |
Apr 03, 2002 | 7.662 | 7.667 | 7.467 | 7.520 | 53,618 | -0.19(-2.45%) |
Apr 02, 2002 | 7.632 | 7.768 | 7.603 | 7.709 | 41,740 | -0.37(-4.53%) |
Apr 01, 2002 | 7.856 | 8.074 | 7.662 | 8.074 | 53,278 | +0.22(+2.78%) |
Mar 29, 2002 | 7.632 | 7.897 | 7.632 | 7.856 | 318,993 | +0.00(+0.00%) |
Mar 28, 2002 | 7.632 | 7.897 | 7.632 | 7.856 | 318,993 | +0.21(+2.78%) |
Mar 27, 2002 | 7.426 | 7.662 | 7.426 | 7.644 | 36,989 | +0.04(+0.54%) |
Mar 26, 2002 | 7.697 | 7.697 | 7.455 | 7.603 | 68,889 | -0.09(-1.15%) |
Mar 25, 2002 | 7.838 | 7.838 | 7.603 | 7.691 | 55,145 | -0.22(-2.83%) |
Mar 22, 2002 | 7.833 | 7.915 | 7.809 | 7.915 | 327,307 | +0.18(+2.36%) |
Mar 21, 2002 | 7.544 | 7.750 | 7.538 | 7.732 | 59,217 | +0.23(+3.06%) |
Mar 20, 2002 | 7.573 | 7.662 | 7.497 | 7.502 | 104,860 | -0.16(-2.08%) |
Mar 19, 2002 | 7.632 | 7.691 | 7.520 | 7.662 | 105,199 | -0.01(-0.08%) |
Mar 18, 2002 | 7.632 | 7.667 | 7.579 | 7.667 | 69,228 | +0.12(+1.64%) |
Mar 15, 2002 | 7.279 | 7.779 | 7.208 | 7.544 | 114,023 | +0.12(+1.59%) |
Mar 14, 2002 | 7.355 | 7.485 | 7.302 | 7.426 | 108,932 | +0.17(+2.36%) |
Mar 13, 2002 | 7.225 | 7.367 | 7.155 | 7.255 | 40,892 | +0.01(+0.08%) |
Mar 12, 2002 | 7.161 | 7.337 | 7.114 | 7.249 | 63,629 | -0.06(-0.89%) |
Mar 11, 2002 | 7.391 | 7.426 | 7.314 | 7.314 | 24,094 | -0.02(-0.24%) |
Mar 08, 2002 | 7.485 | 7.485 | 7.308 | 7.332 | 69,567 | -0.22(-2.96%) |
Mar 07, 2002 | 7.497 | 7.662 | 7.485 | 7.556 | 60,065 | +0.25(+3.39%) |
Mar 06, 2002 | 7.190 | 7.426 | 7.190 | 7.308 | 76,524 | +0.03(+0.40%) |
Mar 05, 2002 | 7.290 | 7.320 | 7.190 | 7.279 | 559,765 | -0.28(-3.74%) |
Mar 04, 2002 | 7.249 | 7.561 | 7.125 | 7.561 | 202,425 | +0.84(+12.54%) |