Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.067 | 7.067 | 6.794 | 6.955 | 131,835 | -0.49(-6.54%) |
May 28, 2002 | 7.337 | 7.449 | 7.325 | 7.441 | 54,475 | +0.00(+0.05%) |
May 27, 2002 | 7.337 | 7.437 | 7.337 | 7.437 | 11,691 | +0.00(+0.00%) |
May 24, 2002 | 7.337 | 7.437 | 7.337 | 7.437 | 11,691 | -0.14(-1.86%) |
May 23, 2002 | 7.478 | 7.578 | 7.361 | 7.578 | 49,749 | -0.06(-0.79%) |
May 22, 2002 | 7.630 | 7.662 | 7.478 | 7.638 | 307,450 | -0.04(-0.52%) |
May 21, 2002 | 7.679 | 7.839 | 7.542 | 7.679 | 65,668 | +0.04(+0.53%) |
May 20, 2002 | 7.658 | 7.658 | 7.486 | 7.638 | 33,083 | -0.20(-2.56%) |
May 17, 2002 | 7.731 | 7.839 | 7.658 | 7.839 | 57,957 | +0.10(+1.30%) |
May 16, 2002 | 7.703 | 7.759 | 7.687 | 7.739 | 59,450 | +0.10(+1.32%) |
May 15, 2002 | 7.558 | 7.739 | 7.518 | 7.638 | 81,588 | +0.23(+3.04%) |
May 14, 2002 | 7.421 | 7.478 | 7.397 | 7.413 | 74,623 | -0.04(-0.49%) |
May 13, 2002 | 7.437 | 7.518 | 7.405 | 7.449 | 39,799 | -0.17(-2.22%) |
May 10, 2002 | 7.638 | 7.719 | 7.598 | 7.618 | 55,967 | +0.13(+1.72%) |
May 09, 2002 | 7.679 | 7.719 | 7.377 | 7.490 | 211,931 | -0.03(-0.37%) |
May 08, 2002 | 7.518 | 7.566 | 7.461 | 7.518 | 196,260 | +0.22(+2.97%) |
May 07, 2002 | 7.417 | 7.417 | 7.293 | 7.301 | 126,114 | -0.18(-2.47%) |
May 06, 2002 | 7.622 | 7.687 | 7.486 | 7.486 | 120,641 | -0.27(-3.52%) |
May 03, 2002 | 7.622 | 7.763 | 7.622 | 7.759 | 63,679 | +0.29(+3.82%) |
May 02, 2002 | 7.687 | 7.691 | 7.473 | 7.473 | 91,787 | -0.53(-6.58%) |
May 01, 2002 | 8.000 | 8.048 | 7.956 | 8.000 | 29,103 | -0.02(-0.25%) |
Apr 30, 2002 | 8.101 | 8.101 | 7.936 | 8.020 | 92,284 | -0.37(-4.45%) |
Apr 29, 2002 | 8.487 | 8.487 | 8.346 | 8.394 | 71,141 | -0.09(-1.09%) |
Apr 26, 2002 | 8.543 | 8.547 | 8.442 | 8.487 | 61,689 | +0.02(+0.29%) |
Apr 25, 2002 | 8.462 | 8.535 | 8.422 | 8.462 | 43,033 | -0.07(-0.85%) |
Apr 24, 2002 | 8.426 | 8.543 | 8.426 | 8.535 | 54,475 | +0.11(+1.34%) |
Apr 23, 2002 | 8.322 | 8.434 | 8.322 | 8.422 | 92,533 | +0.14(+1.65%) |
Apr 22, 2002 | 8.410 | 8.414 | 8.286 | 8.286 | 43,033 | -0.14(-1.62%) |
Apr 19, 2002 | 8.322 | 8.442 | 8.322 | 8.422 | 64,425 | +0.10(+1.21%) |
Apr 18, 2002 | 8.282 | 8.346 | 8.221 | 8.322 | 69,151 | +0.09(+1.12%) |
Apr 17, 2002 | 8.149 | 8.261 | 8.149 | 8.229 | 30,844 | +0.12(+1.49%) |
Apr 16, 2002 | 8.081 | 8.137 | 8.081 | 8.109 | 32,336 | -0.08(-0.98%) |
Apr 15, 2002 | 8.149 | 8.189 | 8.044 | 8.189 | 70,146 | -0.16(-1.88%) |
Apr 12, 2002 | 8.221 | 8.362 | 8.161 | 8.346 | 51,241 | +0.06(+0.78%) |
Apr 11, 2002 | 8.326 | 8.462 | 8.221 | 8.282 | 94,274 | -0.35(-4.05%) |
Apr 10, 2002 | 8.286 | 8.684 | 8.286 | 8.631 | 129,347 | +0.35(+4.22%) |
Apr 09, 2002 | 8.241 | 8.322 | 8.233 | 8.282 | 60,196 | -0.11(-1.34%) |
Apr 08, 2002 | 8.141 | 8.394 | 8.141 | 8.394 | 83,329 | +0.31(+3.88%) |
Apr 05, 2002 | 8.008 | 8.121 | 8.008 | 8.081 | 52,485 | +0.10(+1.26%) |
Apr 04, 2002 | 7.980 | 8.004 | 7.900 | 7.980 | 42,535 | -0.04(-0.55%) |
Apr 03, 2002 | 8.004 | 8.064 | 7.980 | 8.024 | 372,621 | +0.01(+0.10%) |
Apr 02, 2002 | 8.052 | 8.052 | 7.960 | 8.016 | 568,633 | -0.10(-1.29%) |
Apr 01, 2002 | 8.121 | 8.161 | 8.097 | 8.121 | 35,570 | +0.02(+0.25%) |
Mar 29, 2002 | 8.141 | 8.185 | 8.081 | 8.101 | 491,771 | +0.00(+0.00%) |
Mar 28, 2002 | 8.141 | 8.185 | 8.081 | 8.101 | 491,771 | +0.02(+0.20%) |
Mar 27, 2002 | 8.201 | 8.229 | 8.081 | 8.085 | 34,326 | -0.15(-1.81%) |
Mar 26, 2002 | 8.161 | 8.233 | 8.157 | 8.233 | 42,784 | +0.23(+2.91%) |
Mar 25, 2002 | 8.161 | 8.173 | 7.976 | 8.000 | 26,367 | -0.15(-1.83%) |
Mar 22, 2002 | 8.241 | 8.290 | 8.149 | 8.149 | 58,952 | -0.04(-0.44%) |
Mar 21, 2002 | 8.201 | 8.261 | 8.101 | 8.185 | 75,121 | -0.12(-1.40%) |
Mar 20, 2002 | 8.406 | 8.523 | 8.302 | 8.302 | 45,520 | -0.02(-0.24%) |
Mar 19, 2002 | 8.286 | 8.426 | 8.282 | 8.322 | 81,588 | +0.24(+2.99%) |
Mar 18, 2002 | 8.081 | 8.141 | 8.048 | 8.081 | 47,759 | +0.24(+3.08%) |
Mar 15, 2002 | 7.719 | 7.920 | 7.719 | 7.839 | 31,093 | +0.32(+4.28%) |
Mar 14, 2002 | 7.397 | 7.518 | 7.357 | 7.518 | 92,036 | +0.07(+0.92%) |
Mar 13, 2002 | 7.586 | 7.638 | 7.377 | 7.449 | 81,588 | -0.15(-1.96%) |
Mar 12, 2002 | 7.578 | 7.622 | 7.498 | 7.598 | 45,769 | -0.02(-0.32%) |
Mar 11, 2002 | 7.498 | 7.679 | 7.478 | 7.622 | 61,937 | +0.12(+1.61%) |
Mar 08, 2002 | 7.522 | 7.546 | 7.498 | 7.502 | 14,178 | -0.04(-0.48%) |
Mar 07, 2002 | 7.478 | 7.550 | 7.461 | 7.538 | 192,032 | +0.08(+1.08%) |
Mar 06, 2002 | 7.297 | 7.498 | 7.285 | 7.457 | 365,905 | +0.38(+5.40%) |
Mar 05, 2002 | 7.140 | 7.176 | 7.047 | 7.075 | 66,912 | +0.02(+0.28%) |
Mar 04, 2002 | 7.063 | 7.200 | 6.975 | 7.055 | 383,815 | +0.24(+3.54%) |
Mar 01, 2002 | 6.895 | 6.895 | 6.790 | 6.814 | 85,071 | -0.04(-0.64%) |
Feb 28, 2002 | 6.854 | 6.959 | 6.854 | 6.858 | 74,375 | +0.17(+2.52%) |
Feb 27, 2002 | 6.645 | 6.734 | 6.633 | 6.690 | 1,417,852 | +0.10(+1.46%) |
Feb 26, 2002 | 6.673 | 6.698 | 6.573 | 6.593 | 95,021 | -0.18(-2.67%) |
Feb 25, 2002 | 6.665 | 6.802 | 6.641 | 6.774 | 51,739 | -0.06(-0.88%) |
Feb 22, 2002 | 6.734 | 6.834 | 6.714 | 6.834 | 41,043 | +0.08(+1.19%) |
Feb 21, 2002 | 6.625 | 6.814 | 6.625 | 6.754 | 59,947 | -0.04(-0.53%) |
Feb 20, 2002 | 6.734 | 6.794 | 6.601 | 6.790 | 40,048 | -0.16(-2.37%) |
Feb 19, 2002 | 6.951 | 6.975 | 6.834 | 6.955 | 91,289 | -0.34(-4.63%) |
Feb 18, 2002 | 7.196 | 7.297 | 7.176 | 7.293 | 287,301 | +0.00(+0.00%) |
Feb 15, 2002 | 7.196 | 7.297 | 7.176 | 7.293 | 287,301 | +0.00(+0.00%) |
Feb 14, 2002 | 7.281 | 7.337 | 7.156 | 7.293 | 79,598 | -0.47(-6.06%) |
Feb 13, 2002 | 7.783 | 7.811 | 7.679 | 7.763 | 338,045 | -0.12(-1.53%) |
Feb 12, 2002 | 7.996 | 8.020 | 7.884 | 7.884 | 48,505 | -0.12(-1.46%) |
Feb 11, 2002 | 7.839 | 8.000 | 7.831 | 8.000 | 47,510 | +0.24(+3.11%) |
Feb 08, 2002 | 7.819 | 7.847 | 7.759 | 7.759 | 24,128 | +0.02(+0.26%) |
Feb 07, 2002 | 7.811 | 7.819 | 7.687 | 7.739 | 36,565 | -0.12(-1.53%) |
Feb 06, 2002 | 7.855 | 7.920 | 7.823 | 7.859 | 56,962 | +0.23(+3.06%) |
Feb 05, 2002 | 7.715 | 7.719 | 7.626 | 7.626 | 60,445 | +0.08(+1.01%) |
Feb 04, 2002 | 7.578 | 7.622 | 7.550 | 7.550 | 271,133 | +0.05(+0.70%) |
Feb 01, 2002 | 7.610 | 7.650 | 7.457 | 7.498 | 33,580 | -0.05(-0.64%) |
Jan 31, 2002 | 7.530 | 7.546 | 7.445 | 7.546 | 31,093 | -0.02(-0.32%) |
Jan 30, 2002 | 7.498 | 7.570 | 7.357 | 7.570 | 67,907 | +0.07(+0.97%) |
Jan 29, 2002 | 7.598 | 7.634 | 7.486 | 7.498 | 49,002 | -0.22(-2.86%) |
Jan 28, 2002 | 7.839 | 7.839 | 7.699 | 7.719 | 13,929 | -0.10(-1.29%) |
Jan 25, 2002 | 7.839 | 7.839 | 7.783 | 7.819 | 10,944 | -0.13(-1.62%) |
Jan 24, 2002 | 7.980 | 8.012 | 7.928 | 7.948 | 56,714 | +0.07(+0.87%) |
Jan 23, 2002 | 7.900 | 7.900 | 7.791 | 7.880 | 53,231 | +0.22(+2.83%) |
Jan 22, 2002 | 7.658 | 7.679 | 7.582 | 7.662 | 81,588 | -0.28(-3.49%) |
Jan 21, 2002 | 8.004 | 8.004 | 7.908 | 7.940 | 19,153 | +0.00(+0.00%) |
Jan 18, 2002 | 8.004 | 8.004 | 7.908 | 7.940 | 19,153 | -0.06(-0.75%) |
Jan 17, 2002 | 8.068 | 8.068 | 7.964 | 8.000 | 58,952 | -0.07(-0.90%) |
Jan 16, 2002 | 8.109 | 8.109 | 8.024 | 8.072 | 57,211 | -0.04(-0.45%) |
Jan 15, 2002 | 8.141 | 8.189 | 8.064 | 8.109 | 35,570 | +0.06(+0.75%) |
Jan 14, 2002 | 8.081 | 8.081 | 8.012 | 8.048 | 67,907 | -0.03(-0.40%) |
Jan 11, 2002 | 8.040 | 8.101 | 8.012 | 8.081 | 46,515 | +0.14(+1.77%) |
Jan 10, 2002 | 8.101 | 8.141 | 7.851 | 7.940 | 129,347 | -0.09(-1.10%) |