Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.310 | 7.622 | 7.310 | 7.527 | 249,536 | +0.34(+4.76%) |
May 28, 2002 | 7.249 | 7.268 | 7.137 | 7.185 | 169,337 | -0.09(-1.19%) |
May 27, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 218,499 | +0.00(+0.00%) |
May 24, 2002 | 7.322 | 7.362 | 7.239 | 7.272 | 215,520 | -0.05(-0.66%) |
May 23, 2002 | 7.219 | 7.324 | 7.147 | 7.320 | 284,049 | +0.10(+1.39%) |
May 22, 2002 | 7.191 | 7.378 | 7.169 | 7.219 | 202,608 | +0.01(+0.11%) |
May 21, 2002 | 7.342 | 7.431 | 7.185 | 7.211 | 149,225 | -0.15(-2.05%) |
May 20, 2002 | 7.400 | 7.453 | 7.358 | 7.362 | 97,580 | -0.11(-1.51%) |
May 17, 2002 | 7.491 | 7.551 | 7.411 | 7.475 | 87,399 | +0.05(+0.62%) |
May 16, 2002 | 7.602 | 7.602 | 7.338 | 7.429 | 145,252 | -0.17(-2.28%) |
May 15, 2002 | 7.572 | 7.612 | 7.521 | 7.602 | 151,708 | +0.05(+0.67%) |
May 14, 2002 | 7.431 | 7.608 | 7.431 | 7.551 | 451,897 | +0.01(+0.19%) |
May 13, 2002 | 7.421 | 7.537 | 7.394 | 7.537 | 67,039 | +0.16(+2.13%) |
May 10, 2002 | 7.451 | 7.461 | 7.348 | 7.380 | 124,147 | -0.06(-0.84%) |
May 09, 2002 | 7.461 | 7.545 | 7.431 | 7.443 | 110,739 | -0.04(-0.51%) |
May 08, 2002 | 7.545 | 7.562 | 7.431 | 7.481 | 140,038 | -0.09(-1.20%) |
May 07, 2002 | 7.425 | 7.592 | 7.419 | 7.572 | 197,891 | +0.15(+2.01%) |
May 06, 2002 | 7.529 | 7.592 | 7.378 | 7.423 | 168,840 | -0.14(-1.81%) |
May 03, 2002 | 7.773 | 7.773 | 7.499 | 7.560 | 205,091 | -0.23(-3.00%) |
May 02, 2002 | 7.582 | 7.801 | 7.582 | 7.793 | 162,881 | +0.19(+2.52%) |
May 01, 2002 | 7.479 | 7.640 | 7.368 | 7.602 | 199,877 | +0.12(+1.62%) |
Apr 30, 2002 | 7.421 | 7.511 | 7.330 | 7.481 | 180,510 | +0.05(+0.68%) |
Apr 29, 2002 | 7.318 | 7.445 | 7.260 | 7.431 | 195,408 | +0.10(+1.40%) |
Apr 26, 2002 | 7.334 | 7.431 | 7.318 | 7.328 | 132,093 | -0.03(-0.41%) |
Apr 25, 2002 | 7.312 | 7.380 | 7.282 | 7.358 | 119,429 | +0.01(+0.08%) |
Apr 24, 2002 | 7.251 | 7.354 | 7.249 | 7.352 | 257,233 | +0.10(+1.39%) |
Apr 23, 2002 | 7.110 | 7.270 | 7.072 | 7.251 | 224,707 | +0.12(+1.69%) |
Apr 22, 2002 | 7.223 | 7.223 | 7.106 | 7.131 | 424,833 | -0.09(-1.28%) |
Apr 19, 2002 | 7.350 | 7.350 | 7.209 | 7.223 | 186,469 | -0.15(-2.02%) |
Apr 18, 2002 | 7.471 | 7.471 | 7.330 | 7.372 | 90,379 | -0.11(-1.48%) |
Apr 17, 2002 | 7.622 | 7.624 | 7.481 | 7.483 | 130,603 | -0.16(-2.08%) |
Apr 16, 2002 | 7.447 | 7.652 | 7.437 | 7.642 | 191,187 | +0.21(+2.85%) |
Apr 15, 2002 | 7.531 | 7.578 | 7.411 | 7.431 | 206,829 | -0.12(-1.65%) |
Apr 12, 2002 | 7.441 | 7.562 | 7.348 | 7.556 | 217,754 | +0.12(+1.63%) |
Apr 11, 2002 | 7.411 | 7.485 | 7.390 | 7.435 | 213,533 | +0.00(+0.03%) |
Apr 10, 2002 | 7.282 | 7.451 | 7.237 | 7.433 | 240,846 | +0.15(+2.02%) |
Apr 09, 2002 | 7.278 | 7.300 | 7.219 | 7.286 | 223,713 | -0.01(-0.17%) |
Apr 08, 2002 | 7.169 | 7.298 | 7.104 | 7.298 | 113,222 | +0.13(+1.80%) |
Apr 05, 2002 | 7.129 | 7.219 | 7.123 | 7.169 | 120,671 | +0.06(+0.82%) |
Apr 04, 2002 | 7.022 | 7.119 | 6.986 | 7.110 | 157,419 | +0.08(+1.17%) |
Apr 03, 2002 | 7.058 | 7.129 | 7.028 | 7.028 | 184,235 | -0.02(-0.23%) |
Apr 02, 2002 | 7.018 | 7.076 | 7.000 | 7.044 | 171,323 | +0.04(+0.57%) |
Apr 01, 2002 | 7.048 | 7.058 | 6.959 | 7.004 | 374,429 | -0.05(-0.77%) |
Mar 29, 2002 | 7.008 | 7.086 | 7.008 | 7.058 | 218,748 | +0.00(+0.00%) |
Mar 28, 2002 | 7.008 | 7.086 | 7.008 | 7.058 | 49,659 | +0.01(+0.09%) |
Mar 27, 2002 | 6.915 | 7.078 | 6.915 | 7.052 | 160,895 | +0.16(+2.28%) |
Mar 26, 2002 | 6.806 | 6.959 | 6.806 | 6.895 | 261,454 | +0.13(+1.90%) |
Mar 25, 2002 | 6.720 | 6.808 | 6.706 | 6.766 | 279,580 | +0.05(+0.72%) |
Mar 22, 2002 | 6.947 | 6.957 | 6.706 | 6.718 | 347,861 | -0.21(-2.97%) |
Mar 21, 2002 | 6.823 | 6.955 | 6.816 | 6.923 | 351,834 | +0.10(+1.48%) |
Mar 20, 2002 | 6.887 | 6.887 | 6.796 | 6.823 | 139,293 | -0.06(-0.94%) |
Mar 19, 2002 | 6.776 | 6.887 | 6.776 | 6.887 | 170,578 | +0.15(+2.24%) |
Mar 18, 2002 | 6.847 | 6.883 | 6.686 | 6.736 | 341,405 | -0.09(-1.33%) |
Mar 15, 2002 | 6.746 | 6.883 | 6.669 | 6.827 | 383,119 | -0.06(-0.82%) |
Mar 14, 2002 | 6.806 | 6.897 | 6.806 | 6.883 | 270,393 | +0.04(+0.56%) |
Mar 13, 2002 | 6.857 | 6.907 | 6.784 | 6.845 | 211,547 | -0.03(-0.47%) |
Mar 12, 2002 | 6.885 | 6.887 | 6.859 | 6.877 | 114,712 | -0.01(-0.09%) |
Mar 11, 2002 | 6.907 | 6.907 | 6.861 | 6.883 | 121,664 | -0.06(-0.87%) |
Mar 08, 2002 | 6.984 | 6.992 | 6.847 | 6.943 | 487,900 | -0.03(-0.38%) |
Mar 07, 2002 | 6.957 | 7.048 | 6.935 | 6.970 | 280,077 | +0.03(+0.44%) |
Mar 06, 2002 | 6.917 | 6.961 | 6.867 | 6.939 | 310,865 | +0.04(+0.64%) |
Mar 05, 2002 | 6.927 | 6.961 | 6.879 | 6.895 | 342,895 | -0.01(-0.17%) |
Mar 04, 2002 | 6.978 | 6.992 | 6.827 | 6.907 | 547,242 | -0.06(-0.81%) |