Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.638 | 7.852 | 7.617 | 7.764 | 430,311 | +0.13(+1.70%) |
May 28, 2002 | 7.613 | 7.718 | 7.420 | 7.634 | 375,162 | +0.03(+0.39%) |
May 27, 2002 | 7.814 | 7.882 | 7.605 | 7.605 | 473,247 | +0.00(+0.00%) |
May 24, 2002 | 7.814 | 7.882 | 7.605 | 7.605 | 467,522 | -0.26(-3.25%) |
May 23, 2002 | 7.550 | 7.861 | 7.490 | 7.861 | 703,382 | +0.30(+3.94%) |
May 22, 2002 | 7.504 | 7.622 | 7.378 | 7.563 | 518,281 | +0.06(+0.78%) |
May 21, 2002 | 7.735 | 7.756 | 7.337 | 7.504 | 900,695 | -0.29(-3.76%) |
May 20, 2002 | 7.802 | 7.965 | 7.680 | 7.798 | 844,020 | -0.08(-1.01%) |
May 17, 2002 | 7.831 | 7.911 | 7.777 | 7.877 | 516,564 | +0.08(+0.97%) |
May 16, 2002 | 7.917 | 7.944 | 7.672 | 7.802 | 381,650 | -0.06(-0.75%) |
May 15, 2002 | 7.785 | 8.041 | 7.655 | 7.861 | 578,582 | +0.10(+1.35%) |
May 14, 2002 | 7.689 | 7.936 | 7.563 | 7.756 | 839,441 | +0.13(+1.70%) |
May 13, 2002 | 7.647 | 7.819 | 7.471 | 7.626 | 773,415 | +0.17(+2.25%) |
May 10, 2002 | 7.555 | 7.605 | 7.458 | 7.458 | 788,299 | -0.09(-1.17%) |
May 09, 2002 | 7.651 | 7.705 | 7.471 | 7.546 | 1,322,801 | -0.09(-1.21%) |
May 08, 2002 | 7.341 | 7.659 | 7.341 | 7.638 | 629,533 | +0.30(+4.11%) |
May 07, 2002 | 7.253 | 7.630 | 7.190 | 7.337 | 1,000,116 | +0.03(+0.40%) |
May 06, 2002 | 7.655 | 7.689 | 7.274 | 7.307 | 431,074 | -0.34(-4.39%) |
May 03, 2002 | 7.487 | 7.651 | 7.383 | 7.643 | 862,530 | +0.31(+4.17%) |
May 02, 2002 | 7.307 | 7.651 | 7.249 | 7.337 | 460,270 | +0.03(+0.46%) |
May 01, 2002 | 7.437 | 7.567 | 7.173 | 7.303 | 750,707 | -0.14(-1.86%) |
Apr 30, 2002 | 7.223 | 7.458 | 7.211 | 7.441 | 856,233 | +0.22(+3.08%) |
Apr 29, 2002 | 7.341 | 7.525 | 7.211 | 7.219 | 609,687 | -0.15(-2.05%) |
Apr 26, 2002 | 7.420 | 7.609 | 7.337 | 7.370 | 838,677 | -0.02(-0.23%) |
Apr 25, 2002 | 7.152 | 7.450 | 7.048 | 7.387 | 1,642,052 | +0.26(+3.65%) |
Apr 24, 2002 | 7.127 | 7.337 | 7.064 | 7.127 | 1,857,113 | +0.02(+0.29%) |
Apr 23, 2002 | 7.072 | 7.207 | 7.001 | 7.106 | 1,063,851 | -0.02(-0.29%) |
Apr 22, 2002 | 7.546 | 7.588 | 7.043 | 7.127 | 1,731,549 | -0.43(-5.71%) |
Apr 19, 2002 | 7.630 | 7.630 | 7.521 | 7.559 | 449,203 | +0.01(+0.17%) |
Apr 18, 2002 | 7.861 | 7.911 | 7.525 | 7.546 | 1,306,963 | -0.31(-3.95%) |
Apr 17, 2002 | 8.380 | 8.385 | 7.756 | 7.856 | 1,756,357 | -0.61(-7.23%) |
Apr 16, 2002 | 8.355 | 8.489 | 8.259 | 8.468 | 449,775 | +0.11(+1.30%) |
Apr 15, 2002 | 8.636 | 8.804 | 8.259 | 8.359 | 419,434 | -0.30(-3.44%) |
Apr 12, 2002 | 8.473 | 8.762 | 8.468 | 8.657 | 502,824 | +0.25(+2.99%) |
Apr 11, 2002 | 8.297 | 8.552 | 8.297 | 8.406 | 784,864 | -0.01(-0.10%) |
Apr 10, 2002 | 8.280 | 8.468 | 8.217 | 8.414 | 310,282 | +0.12(+1.47%) |
Apr 09, 2002 | 8.148 | 8.397 | 8.104 | 8.292 | 453,973 | +0.24(+3.02%) |
Apr 08, 2002 | 8.204 | 8.267 | 7.961 | 8.049 | 471,147 | -0.21(-2.49%) |
Apr 05, 2002 | 8.200 | 8.452 | 8.154 | 8.255 | 745,554 | +0.09(+1.13%) |
Apr 04, 2002 | 7.932 | 8.259 | 7.932 | 8.162 | 500,725 | +0.20(+2.47%) |
Apr 03, 2002 | 8.012 | 8.141 | 7.865 | 7.965 | 720,938 | -0.12(-1.45%) |
Apr 02, 2002 | 8.653 | 8.795 | 8.007 | 8.083 | 1,018,244 | -0.57(-6.63%) |
Apr 01, 2002 | 8.783 | 8.825 | 8.292 | 8.657 | 382,795 | -0.13(-1.43%) |
Mar 29, 2002 | 8.863 | 8.925 | 8.720 | 8.783 | 736,395 | +0.00(+0.00%) |
Mar 28, 2002 | 8.863 | 8.925 | 8.720 | 8.783 | 731,052 | -0.08(-0.95%) |
Mar 27, 2002 | 8.686 | 8.867 | 8.565 | 8.867 | 285,665 | +0.20(+2.27%) |
Mar 26, 2002 | 8.489 | 8.766 | 8.489 | 8.670 | 485,841 | +0.11(+1.32%) |
Mar 25, 2002 | 8.347 | 8.728 | 8.343 | 8.557 | 711,778 | +0.21(+2.51%) |
Mar 22, 2002 | 8.280 | 8.494 | 8.049 | 8.347 | 328,601 | +0.09(+1.07%) |
Mar 21, 2002 | 8.347 | 8.489 | 7.882 | 8.259 | 570,949 | -0.16(-1.84%) |
Mar 20, 2002 | 8.473 | 8.485 | 8.301 | 8.414 | 228,799 | -0.18(-2.05%) |
Mar 19, 2002 | 8.448 | 8.674 | 8.196 | 8.590 | 961,187 | +0.02(+0.20%) |
Mar 18, 2002 | 8.707 | 8.762 | 8.460 | 8.573 | 558,736 | -0.18(-2.11%) |
Mar 15, 2002 | 11.41 | 8.795 | 8.758 | 8.758 | 895,925 | +0.21(+2.44%) |
Mar 13, 2002 | 8.763 | 8.763 | 8.543 | 8.549 | 613,185 | -0.20(-2.26%) |
Mar 12, 2002 | 8.546 | 8.816 | 8.499 | 8.747 | 1,254,868 | +0.16(+1.83%) |
Mar 11, 2002 | 8.505 | 8.615 | 8.433 | 8.590 | 907,056 | -0.02(-0.26%) |
Mar 08, 2002 | 8.489 | 8.710 | 8.489 | 8.612 | 260,031 | +0.12(+1.41%) |
Mar 07, 2002 | 8.489 | 8.628 | 8.439 | 8.493 | 459,762 | +0.00(+0.04%) |
Mar 06, 2002 | 8.392 | 8.533 | 8.272 | 8.489 | 619,037 | +0.15(+1.77%) |
Mar 05, 2002 | 8.430 | 8.483 | 8.288 | 8.342 | 820,803 | -0.14(-1.63%) |
Mar 04, 2002 | 7.618 | 8.483 | 7.587 | 8.480 | 1,186,170 | +0.86(+11.26%) |