Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.218 | 7.461 | 7.142 | 7.355 | 341,135 | -0.27(-3.53%) |
May 28, 2002 | 7.478 | 7.634 | 7.294 | 7.625 | 433,874 | +0.07(+0.94%) |
May 27, 2002 | 7.769 | 7.769 | 7.527 | 7.554 | 486,985 | +0.00(+0.00%) |
May 24, 2002 | 7.769 | 7.769 | 7.527 | 7.554 | 481,674 | -0.25(-3.26%) |
May 23, 2002 | 7.419 | 7.813 | 7.419 | 7.808 | 755,808 | +0.36(+4.83%) |
May 22, 2002 | 7.360 | 7.522 | 7.226 | 7.448 | 528,657 | +0.08(+1.06%) |
May 21, 2002 | 7.588 | 7.612 | 7.272 | 7.370 | 518,852 | -0.24(-3.18%) |
May 20, 2002 | 7.747 | 7.747 | 7.478 | 7.612 | 591,573 | -0.15(-1.89%) |
May 17, 2002 | 7.713 | 7.931 | 7.632 | 7.759 | 299,055 | +0.05(+0.63%) |
May 16, 2002 | 7.771 | 7.869 | 7.637 | 7.710 | 505,370 | -0.12(-1.53%) |
May 15, 2002 | 7.404 | 8.014 | 7.392 | 7.830 | 700,246 | +0.11(+1.36%) |
May 14, 2002 | 7.333 | 7.982 | 7.294 | 7.725 | 781,546 | +0.52(+7.16%) |
May 13, 2002 | 7.284 | 7.485 | 7.069 | 7.209 | 659,800 | -0.07(-0.91%) |
May 10, 2002 | 7.519 | 7.568 | 7.265 | 7.275 | 379,538 | -0.24(-3.26%) |
May 09, 2002 | 7.399 | 7.710 | 7.375 | 7.519 | 800,748 | +0.07(+0.92%) |
May 08, 2002 | 7.027 | 7.466 | 7.027 | 7.451 | 1,507,940 | +0.50(+7.15%) |
May 07, 2002 | 7.196 | 7.270 | 6.915 | 6.954 | 940,879 | -0.23(-3.27%) |
May 06, 2002 | 7.297 | 7.475 | 7.179 | 7.189 | 473,503 | -0.13(-1.74%) |
May 03, 2002 | 7.488 | 7.585 | 7.265 | 7.316 | 830,572 | -0.21(-2.83%) |
May 02, 2002 | 7.649 | 7.771 | 7.443 | 7.529 | 896,348 | -0.17(-2.26%) |
May 01, 2002 | 7.551 | 7.938 | 7.282 | 7.703 | 653,672 | +0.21(+2.84%) |
Apr 30, 2002 | 7.346 | 7.581 | 7.294 | 7.490 | 1,275,069 | +0.15(+2.03%) |
Apr 29, 2002 | 7.319 | 7.527 | 7.294 | 7.341 | 629,159 | -0.00(-0.03%) |
Apr 26, 2002 | 7.561 | 7.634 | 7.331 | 7.343 | 462,473 | -0.23(-2.98%) |
Apr 25, 2002 | 7.771 | 7.771 | 7.380 | 7.568 | 718,222 | -0.27(-3.41%) |
Apr 24, 2002 | 7.343 | 7.926 | 7.196 | 7.835 | 841,603 | +0.26(+3.39%) |
Apr 23, 2002 | 7.847 | 7.992 | 7.419 | 7.578 | 882,049 | -0.36(-4.50%) |
Apr 22, 2002 | 8.224 | 8.224 | 7.845 | 7.935 | 836,292 | -0.29(-3.57%) |
Apr 19, 2002 | 8.371 | 8.371 | 8.224 | 8.229 | 277,402 | -0.09(-1.12%) |
Apr 18, 2002 | 8.349 | 8.445 | 8.224 | 8.322 | 478,814 | -0.11(-1.28%) |
Apr 17, 2002 | 8.498 | 8.567 | 8.359 | 8.430 | 771,333 | -0.03(-0.32%) |
Apr 16, 2002 | 8.347 | 8.506 | 8.205 | 8.457 | 1,023,405 | +0.14(+1.65%) |
Apr 15, 2002 | 8.241 | 8.374 | 8.173 | 8.320 | 771,333 | +0.04(+0.53%) |
Apr 12, 2002 | 7.989 | 8.278 | 7.989 | 8.276 | 423,661 | +0.20(+2.52%) |
Apr 11, 2002 | 8.151 | 8.254 | 7.980 | 8.073 | 297,420 | -0.06(-0.78%) |
Apr 10, 2002 | 8.151 | 8.271 | 7.960 | 8.136 | 389,343 | -0.09(-1.04%) |
Apr 09, 2002 | 8.263 | 8.297 | 8.104 | 8.222 | 265,554 | +0.03(+0.33%) |
Apr 08, 2002 | 8.016 | 8.224 | 7.931 | 8.195 | 236,956 | +0.11(+1.30%) |
Apr 05, 2002 | 8.342 | 8.403 | 8.075 | 8.090 | 204,272 | -0.24(-2.88%) |
Apr 04, 2002 | 8.246 | 8.432 | 8.163 | 8.330 | 296,195 | +0.14(+1.73%) |
Apr 03, 2002 | 8.491 | 8.540 | 8.153 | 8.188 | 327,653 | -0.27(-3.21%) |
Apr 02, 2002 | 8.506 | 8.565 | 8.359 | 8.459 | 438,368 | -0.05(-0.55%) |
Apr 01, 2002 | 8.227 | 8.577 | 7.967 | 8.506 | 539,279 | +0.21(+2.51%) |
Mar 29, 2002 | 8.356 | 8.530 | 8.126 | 8.298 | 549,493 | +0.00(+0.00%) |
Mar 28, 2002 | 8.356 | 8.530 | 8.126 | 8.298 | 544,590 | -0.05(-0.59%) |
Mar 27, 2002 | 8.295 | 8.413 | 8.207 | 8.347 | 244,310 | +0.11(+1.37%) |
Mar 26, 2002 | 8.246 | 8.442 | 8.188 | 8.234 | 351,757 | -0.00(-0.03%) |
Mar 25, 2002 | 8.662 | 8.751 | 8.148 | 8.237 | 427,338 | -0.39(-4.54%) |
Mar 22, 2002 | 8.347 | 8.687 | 8.273 | 8.628 | 431,423 | +0.29(+3.49%) |
Mar 21, 2002 | 8.349 | 8.445 | 8.053 | 8.337 | 950,276 | -0.02(-0.21%) |
Mar 20, 2002 | 8.420 | 8.567 | 8.349 | 8.354 | 303,957 | -0.07(-0.81%) |
Mar 19, 2002 | 8.298 | 8.501 | 8.298 | 8.423 | 359,928 | +0.12(+1.50%) |
Mar 18, 2002 | 8.261 | 8.567 | 8.016 | 8.298 | 609,957 | +0.00(+0.00%) |
Mar 15, 2002 | 8.322 | 8.322 | 8.163 | 8.298 | 462,064 | +0.05(+0.59%) |
Mar 14, 2002 | 8.161 | 8.325 | 8.161 | 8.249 | 527,840 | +0.04(+0.45%) |
Mar 13, 2002 | 8.386 | 8.459 | 8.180 | 8.212 | 428,563 | -0.22(-2.61%) |
Mar 12, 2002 | 8.543 | 8.545 | 8.244 | 8.432 | 763,979 | -0.13(-1.57%) |
Mar 11, 2002 | 8.383 | 8.729 | 8.359 | 8.567 | 654,080 | -0.11(-1.30%) |
Mar 08, 2002 | 8.090 | 8.714 | 8.080 | 8.680 | 1,014,417 | +0.62(+7.65%) |
Mar 07, 2002 | 8.019 | 8.200 | 7.737 | 8.063 | 671,648 | -0.05(-0.57%) |
Mar 06, 2002 | 7.546 | 8.109 | 7.407 | 8.109 | 538,462 | +0.55(+7.29%) |
Mar 05, 2002 | 7.588 | 7.649 | 7.517 | 7.559 | 676,550 | -0.03(-0.39%) |
Mar 04, 2002 | 7.409 | 7.745 | 7.392 | 7.588 | 607,915 | +0.17(+2.28%) |