Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.349 | 7.362 | 7.144 | 7.231 | 11,015,488 | -0.12(-1.60%) |
May 29, 2002 | 7.458 | 7.475 | 7.309 | 7.349 | 7,335,709 | -0.19(-2.49%) |
May 28, 2002 | 7.763 | 7.763 | 7.479 | 7.536 | 5,763,411 | -0.05(-0.63%) |
May 27, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | +0.00(+0.00%) |
May 24, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | -0.03(-0.40%) |
May 23, 2002 | 7.719 | 7.724 | 7.497 | 7.615 | 9,089,153 | -0.06(-0.80%) |
May 22, 2002 | 7.789 | 7.898 | 7.575 | 7.676 | 10,472,051 | -0.04(-0.56%) |
May 21, 2002 | 7.946 | 7.955 | 7.671 | 7.719 | 8,870,632 | -0.21(-2.69%) |
May 20, 2002 | 8.068 | 8.068 | 7.898 | 7.933 | 5,518,062 | -0.29(-3.50%) |
May 17, 2002 | 8.199 | 8.264 | 8.055 | 8.221 | 7,256,372 | +0.22(+2.72%) |
May 16, 2002 | 7.985 | 8.068 | 7.894 | 8.003 | 7,221,519 | +0.00(+0.00%) |
May 15, 2002 | 8.151 | 8.321 | 8.003 | 8.003 | 10,304,663 | -0.22(-2.65%) |
May 14, 2002 | 8.134 | 8.277 | 8.055 | 8.221 | 15,951,591 | +0.37(+4.72%) |
May 13, 2002 | 7.828 | 7.933 | 7.780 | 7.850 | 11,231,945 | +0.06(+0.78%) |
May 10, 2002 | 7.850 | 7.881 | 7.523 | 7.789 | 9,766,042 | +0.11(+1.42%) |
May 09, 2002 | 7.785 | 8.068 | 7.676 | 7.680 | 16,136,405 | -0.32(-3.98%) |
May 08, 2002 | 7.545 | 8.003 | 7.545 | 7.998 | 17,453,724 | +0.72(+9.95%) |
May 07, 2002 | 7.218 | 7.301 | 7.021 | 7.274 | 14,310,045 | +0.23(+3.28%) |
May 06, 2002 | 7.000 | 7.266 | 6.987 | 7.043 | 11,051,029 | -0.13(-1.82%) |
May 03, 2002 | 7.532 | 7.558 | 7.161 | 7.174 | 22,029,140 | -0.36(-4.75%) |
May 02, 2002 | 7.697 | 7.850 | 7.449 | 7.532 | 10,400,739 | -0.41(-5.11%) |
May 01, 2002 | 7.719 | 7.981 | 7.597 | 7.937 | 12,192,705 | +0.22(+2.82%) |
Apr 30, 2002 | 7.654 | 7.920 | 7.636 | 7.719 | 10,746,750 | -0.01(-0.11%) |
Apr 29, 2002 | 7.806 | 7.942 | 7.689 | 7.728 | 12,644,652 | -0.10(-1.28%) |
Apr 26, 2002 | 8.199 | 8.234 | 7.741 | 7.828 | 16,367,767 | -0.24(-2.97%) |
Apr 25, 2002 | 8.199 | 8.221 | 7.990 | 8.068 | 15,451,950 | -0.26(-3.14%) |
Apr 24, 2002 | 8.461 | 8.644 | 8.304 | 8.330 | 9,288,872 | -0.12(-1.39%) |
Apr 23, 2002 | 8.461 | 8.565 | 8.395 | 8.448 | 5,991,104 | +0.01(+0.16%) |
Apr 22, 2002 | 8.491 | 8.495 | 8.312 | 8.434 | 7,994,483 | -0.13(-1.48%) |
Apr 19, 2002 | 8.888 | 8.910 | 8.557 | 8.561 | 12,471,073 | -0.18(-2.09%) |
Apr 18, 2002 | 8.914 | 8.919 | 8.591 | 8.744 | 10,215,925 | -0.24(-2.67%) |
Apr 17, 2002 | 9.006 | 9.071 | 8.905 | 8.984 | 12,375,456 | +0.17(+1.98%) |
Apr 16, 2002 | 8.722 | 8.809 | 8.591 | 8.809 | 11,636,427 | +0.44(+5.21%) |
Apr 15, 2002 | 8.352 | 8.417 | 8.286 | 8.373 | 4,205,788 | +0.09(+1.05%) |
Apr 12, 2002 | 8.243 | 8.286 | 8.112 | 8.286 | 619,105 | +0.27(+3.32%) |
Apr 11, 2002 | 8.173 | 8.177 | 7.894 | 8.020 | 13,948,212 | -0.16(-1.92%) |
Apr 10, 2002 | 8.352 | 8.622 | 8.007 | 8.177 | 16,802,746 | -0.18(-2.14%) |
Apr 09, 2002 | 8.570 | 8.700 | 8.330 | 8.356 | 11,284,913 | -0.18(-2.15%) |
Apr 08, 2002 | 8.373 | 8.565 | 8.330 | 8.539 | 8,288,214 | -0.08(-0.91%) |
Apr 05, 2002 | 8.709 | 8.714 | 8.596 | 8.618 | 8,559,703 | -0.03(-0.35%) |
Apr 04, 2002 | 8.491 | 8.714 | 8.478 | 8.648 | 6,472,172 | +0.03(+0.35%) |
Apr 03, 2002 | 8.700 | 8.779 | 8.522 | 8.618 | 8,537,232 | -0.13(-1.45%) |
Apr 02, 2002 | 8.875 | 8.984 | 8.735 | 8.744 | 9,033,434 | -0.24(-2.67%) |
Apr 01, 2002 | 8.940 | 9.032 | 8.875 | 8.984 | 8,829,817 | -0.07(-0.72%) |
Mar 29, 2002 | 8.897 | 9.154 | 8.875 | 9.049 | 15,047,468 | +0.00(+0.00%) |
Mar 28, 2002 | 8.897 | 9.154 | 8.866 | 9.049 | 15,045,863 | +0.40(+4.59%) |
Mar 27, 2002 | 8.570 | 8.687 | 8.526 | 8.652 | 8,225,386 | +0.03(+0.40%) |
Mar 26, 2002 | 8.504 | 8.766 | 8.461 | 8.618 | 6,137,855 | +0.14(+1.70%) |
Mar 25, 2002 | 8.622 | 8.692 | 8.456 | 8.474 | 5,908,098 | -0.06(-0.72%) |
Mar 22, 2002 | 8.696 | 8.722 | 8.517 | 8.535 | 5,144,994 | -0.17(-1.90%) |
Mar 21, 2002 | 8.373 | 8.700 | 8.369 | 8.700 | 7,777,108 | +0.31(+3.64%) |
Mar 20, 2002 | 8.487 | 8.570 | 8.356 | 8.395 | 6,601,955 | -0.09(-1.03%) |
Mar 19, 2002 | 8.504 | 8.526 | 8.373 | 8.482 | 435,666 | +0.09(+1.09%) |
Mar 18, 2002 | 8.570 | 8.587 | 8.286 | 8.391 | 7,369,875 | +0.06(+0.73%) |
Mar 15, 2002 | 8.151 | 8.386 | 8.020 | 8.330 | 10,819,896 | +0.17(+2.03%) |
Mar 14, 2002 | 8.199 | 8.304 | 8.142 | 8.164 | 10,066,193 | -0.09(-1.11%) |
Mar 13, 2002 | 8.482 | 8.548 | 8.238 | 8.256 | 9,710,781 | -0.34(-3.91%) |
Mar 12, 2002 | 8.613 | 8.626 | 8.474 | 8.591 | 9,575,724 | -0.27(-3.00%) |
Mar 11, 2002 | 8.831 | 8.975 | 8.657 | 8.857 | 9,232,694 | +0.09(+1.04%) |
Mar 08, 2002 | 8.666 | 8.844 | 8.635 | 8.766 | 13,308,012 | +0.19(+2.24%) |
Mar 07, 2002 | 8.666 | 8.753 | 8.417 | 8.574 | 14,239,880 | +0.02(+0.20%) |
Mar 06, 2002 | 8.417 | 8.722 | 8.308 | 8.557 | 10,819,438 | +0.05(+0.62%) |
Mar 05, 2002 | 8.221 | 8.570 | 8.208 | 8.504 | 16,782,798 | +0.17(+2.04%) |
Mar 04, 2002 | 7.846 | 8.338 | 7.763 | 8.334 | 19,836,132 | +0.74(+9.76%) |