Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.924 | 6.924 | 6.657 | 6.814 | 134,559 | -0.48(-6.54%) |
May 28, 2002 | 7.188 | 7.299 | 7.176 | 7.291 | 55,601 | +0.00(+0.05%) |
May 27, 2002 | 7.188 | 7.287 | 7.188 | 7.287 | 11,932 | +0.00(+0.00%) |
May 24, 2002 | 7.188 | 7.287 | 7.188 | 7.287 | 11,932 | -0.14(-1.86%) |
May 23, 2002 | 7.326 | 7.425 | 7.212 | 7.425 | 50,777 | -0.06(-0.79%) |
May 22, 2002 | 7.476 | 7.507 | 7.326 | 7.484 | 313,804 | -0.04(-0.52%) |
May 21, 2002 | 7.523 | 7.681 | 7.389 | 7.523 | 67,026 | +0.04(+0.53%) |
May 20, 2002 | 7.503 | 7.503 | 7.334 | 7.484 | 33,766 | -0.20(-2.56%) |
May 17, 2002 | 7.574 | 7.681 | 7.503 | 7.681 | 59,155 | +0.10(+1.30%) |
May 16, 2002 | 7.547 | 7.602 | 7.531 | 7.582 | 60,678 | +0.10(+1.32%) |
May 15, 2002 | 7.405 | 7.582 | 7.365 | 7.484 | 83,274 | +0.22(+3.04%) |
May 14, 2002 | 7.271 | 7.326 | 7.247 | 7.263 | 76,166 | -0.04(-0.49%) |
May 13, 2002 | 7.287 | 7.365 | 7.255 | 7.299 | 40,621 | -0.17(-2.22%) |
May 10, 2002 | 7.484 | 7.562 | 7.444 | 7.464 | 57,124 | +0.13(+1.72%) |
May 09, 2002 | 7.523 | 7.562 | 7.228 | 7.338 | 216,311 | -0.03(-0.37%) |
May 08, 2002 | 7.365 | 7.413 | 7.310 | 7.365 | 200,316 | +0.21(+2.97%) |
May 07, 2002 | 7.267 | 7.267 | 7.145 | 7.153 | 128,720 | -0.18(-2.47%) |
May 06, 2002 | 7.468 | 7.531 | 7.334 | 7.334 | 123,135 | -0.27(-3.52%) |
May 03, 2002 | 7.468 | 7.606 | 7.468 | 7.602 | 64,995 | +0.28(+3.82%) |
May 02, 2002 | 7.531 | 7.535 | 7.322 | 7.322 | 93,684 | -0.52(-6.58%) |
May 01, 2002 | 7.838 | 7.885 | 7.795 | 7.838 | 29,704 | -0.02(-0.25%) |
Apr 30, 2002 | 7.937 | 7.937 | 7.775 | 7.858 | 94,191 | -0.37(-4.45%) |
Apr 29, 2002 | 8.315 | 8.315 | 8.177 | 8.224 | 72,611 | -0.09(-1.09%) |
Apr 26, 2002 | 8.370 | 8.374 | 8.271 | 8.315 | 62,963 | +0.02(+0.29%) |
Apr 25, 2002 | 8.291 | 8.362 | 8.252 | 8.291 | 43,922 | -0.07(-0.85%) |
Apr 24, 2002 | 8.256 | 8.370 | 8.256 | 8.362 | 55,601 | +0.11(+1.34%) |
Apr 23, 2002 | 8.153 | 8.264 | 8.153 | 8.252 | 94,445 | +0.13(+1.65%) |
Apr 22, 2002 | 8.240 | 8.244 | 8.118 | 8.118 | 43,922 | -0.13(-1.62%) |
Apr 19, 2002 | 8.153 | 8.271 | 8.153 | 8.252 | 65,756 | +0.10(+1.21%) |
Apr 18, 2002 | 8.114 | 8.177 | 8.055 | 8.153 | 70,580 | +0.09(+1.12%) |
Apr 17, 2002 | 7.984 | 8.094 | 7.984 | 8.063 | 31,481 | +0.12(+1.49%) |
Apr 16, 2002 | 7.917 | 7.972 | 7.917 | 7.944 | 33,005 | -0.08(-0.98%) |
Apr 15, 2002 | 7.984 | 8.023 | 7.881 | 8.023 | 71,596 | -0.15(-1.88%) |
Apr 12, 2002 | 8.055 | 8.193 | 7.996 | 8.177 | 52,300 | +0.06(+0.78%) |
Apr 11, 2002 | 8.157 | 8.291 | 8.055 | 8.114 | 96,223 | -0.34(-4.05%) |
Apr 10, 2002 | 8.118 | 8.508 | 8.118 | 8.457 | 132,021 | +0.34(+4.22%) |
Apr 09, 2002 | 8.074 | 8.153 | 8.067 | 8.114 | 61,440 | -0.11(-1.34%) |
Apr 08, 2002 | 7.976 | 8.224 | 7.976 | 8.224 | 85,052 | +0.31(+3.88%) |
Apr 05, 2002 | 7.846 | 7.956 | 7.846 | 7.917 | 53,570 | +0.10(+1.26%) |
Apr 04, 2002 | 7.818 | 7.842 | 7.740 | 7.818 | 43,414 | -0.04(-0.55%) |
Apr 03, 2002 | 7.842 | 7.901 | 7.818 | 7.862 | 380,322 | +0.01(+0.10%) |
Apr 02, 2002 | 7.889 | 7.889 | 7.799 | 7.854 | 580,385 | -0.10(-1.29%) |
Apr 01, 2002 | 7.956 | 7.996 | 7.933 | 7.956 | 36,305 | +0.02(+0.25%) |
Mar 29, 2002 | 7.976 | 8.019 | 7.917 | 7.937 | 501,934 | +0.00(+0.00%) |
Mar 28, 2002 | 7.976 | 8.019 | 7.917 | 7.937 | 501,934 | +0.02(+0.20%) |
Mar 27, 2002 | 8.035 | 8.063 | 7.917 | 7.921 | 35,036 | -0.15(-1.81%) |
Mar 26, 2002 | 7.996 | 8.067 | 7.992 | 8.067 | 43,668 | +0.23(+2.91%) |
Mar 25, 2002 | 7.996 | 8.008 | 7.815 | 7.838 | 26,911 | -0.15(-1.83%) |
Mar 22, 2002 | 8.074 | 8.122 | 7.984 | 7.984 | 60,171 | -0.04(-0.44%) |
Mar 21, 2002 | 8.035 | 8.094 | 7.937 | 8.019 | 76,673 | -0.11(-1.40%) |
Mar 20, 2002 | 8.236 | 8.350 | 8.134 | 8.134 | 46,461 | -0.02(-0.24%) |
Mar 19, 2002 | 8.118 | 8.256 | 8.114 | 8.153 | 83,274 | +0.24(+2.98%) |
Mar 18, 2002 | 7.917 | 7.976 | 7.885 | 7.917 | 48,746 | +0.24(+3.08%) |
Mar 15, 2002 | 7.562 | 7.759 | 7.562 | 7.681 | 31,735 | +0.32(+4.28%) |
Mar 14, 2002 | 7.247 | 7.365 | 7.208 | 7.365 | 93,938 | +0.07(+0.92%) |
Mar 13, 2002 | 7.432 | 7.484 | 7.228 | 7.299 | 83,274 | -0.15(-1.96%) |
Mar 12, 2002 | 7.425 | 7.468 | 7.346 | 7.444 | 46,715 | -0.02(-0.32%) |
Mar 11, 2002 | 7.346 | 7.523 | 7.326 | 7.468 | 63,217 | +0.12(+1.61%) |
Mar 08, 2002 | 7.369 | 7.393 | 7.346 | 7.350 | 14,471 | -0.04(-0.48%) |
Mar 07, 2002 | 7.326 | 7.397 | 7.310 | 7.385 | 196,000 | +0.08(+1.08%) |
Mar 06, 2002 | 7.149 | 7.346 | 7.137 | 7.306 | 373,467 | +0.37(+5.40%) |
Mar 05, 2002 | 6.995 | 7.031 | 6.905 | 6.932 | 68,295 | +0.02(+0.28%) |
Mar 04, 2002 | 6.920 | 7.054 | 6.834 | 6.913 | 391,747 | +0.24(+3.54%) |