Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.644 | 7.699 | 7.581 | 7.581 | 185,760 | -0.08(-1.01%) |
May 28, 2002 | 7.757 | 7.757 | 7.461 | 7.659 | 469,365 | -0.10(-1.27%) |
May 27, 2002 | 7.798 | 7.798 | 7.757 | 7.757 | 86,499 | +0.00(+0.00%) |
May 24, 2002 | 7.798 | 7.798 | 7.757 | 7.757 | 83,663 | -0.04(-0.52%) |
May 23, 2002 | 7.760 | 7.801 | 7.736 | 7.798 | 66,647 | +0.04(+0.47%) |
May 22, 2002 | 7.948 | 7.948 | 7.673 | 7.762 | 187,887 | -0.19(-2.43%) |
May 21, 2002 | 8.117 | 8.117 | 7.927 | 7.955 | 125,494 | -0.16(-2.00%) |
May 20, 2002 | 8.121 | 8.138 | 8.110 | 8.117 | 53,884 | -0.00(-0.05%) |
May 17, 2002 | 8.082 | 8.124 | 8.070 | 8.121 | 49,630 | +0.04(+0.49%) |
May 16, 2002 | 8.068 | 8.087 | 8.048 | 8.082 | 87,208 | +0.00(+0.00%) |
May 15, 2002 | 8.025 | 8.096 | 8.011 | 8.082 | 73,737 | +0.06(+0.70%) |
May 14, 2002 | 7.815 | 8.025 | 7.791 | 8.025 | 134,003 | +0.20(+2.52%) |
May 13, 2002 | 7.870 | 7.898 | 7.807 | 7.828 | 132,585 | -0.02(-0.29%) |
May 10, 2002 | 7.917 | 7.927 | 7.794 | 7.850 | 137,548 | -0.15(-1.89%) |
May 09, 2002 | 8.094 | 8.108 | 7.993 | 8.001 | 105,642 | -0.11(-1.32%) |
May 08, 2002 | 8.141 | 8.159 | 8.053 | 8.108 | 43,249 | -0.03(-0.42%) |
May 07, 2002 | 8.265 | 8.265 | 8.138 | 8.142 | 66,647 | -0.12(-1.50%) |
May 06, 2002 | 8.321 | 8.321 | 8.257 | 8.266 | 85,081 | -0.05(-0.66%) |
May 03, 2002 | 8.310 | 8.345 | 8.299 | 8.321 | 150,310 | +0.05(+0.56%) |
May 02, 2002 | 8.330 | 8.365 | 8.258 | 8.275 | 133,294 | -0.02(-0.24%) |
May 01, 2002 | 8.138 | 8.321 | 8.138 | 8.295 | 182,215 | +0.17(+2.10%) |
Apr 30, 2002 | 7.997 | 8.124 | 7.993 | 8.124 | 197,814 | +0.13(+1.68%) |
Apr 29, 2002 | 8.035 | 8.037 | 7.972 | 7.990 | 116,277 | -0.05(-0.58%) |
Apr 26, 2002 | 8.075 | 8.180 | 8.031 | 8.037 | 445,258 | -0.03(-0.33%) |
Apr 25, 2002 | 7.969 | 8.077 | 7.943 | 8.063 | 89,335 | +0.10(+1.28%) |
Apr 24, 2002 | 7.921 | 7.997 | 7.921 | 7.962 | 85,081 | +0.04(+0.52%) |
Apr 23, 2002 | 7.919 | 7.949 | 7.898 | 7.921 | 160,236 | +0.00(+0.02%) |
Apr 22, 2002 | 7.884 | 7.960 | 7.857 | 7.919 | 96,425 | +0.05(+0.65%) |
Apr 19, 2002 | 7.924 | 7.927 | 7.842 | 7.869 | 147,474 | -0.06(-0.69%) |
Apr 18, 2002 | 7.990 | 8.035 | 7.910 | 7.924 | 197,105 | -0.06(-0.81%) |
Apr 17, 2002 | 7.850 | 7.997 | 7.819 | 7.989 | 197,814 | +0.14(+1.76%) |
Apr 16, 2002 | 7.646 | 7.919 | 7.628 | 7.850 | 401,300 | +0.20(+2.67%) |
Apr 15, 2002 | 7.828 | 7.828 | 7.644 | 7.646 | 287,149 | -0.18(-2.32%) |
Apr 12, 2002 | 7.867 | 7.867 | 7.787 | 7.828 | 222,629 | -0.04(-0.50%) |
Apr 11, 2002 | 7.850 | 7.952 | 7.850 | 7.867 | 231,137 | +0.02(+0.22%) |
Apr 10, 2002 | 7.616 | 7.850 | 7.616 | 7.850 | 168,744 | +0.22(+2.85%) |
Apr 09, 2002 | 7.512 | 7.644 | 7.512 | 7.633 | 145,347 | +0.12(+1.61%) |
Apr 08, 2002 | 7.391 | 7.515 | 7.376 | 7.512 | 53,884 | +0.12(+1.64%) |
Apr 05, 2002 | 7.319 | 7.391 | 7.319 | 7.391 | 212,703 | +0.07(+0.98%) |
Apr 04, 2002 | 7.348 | 7.374 | 7.317 | 7.319 | 59,556 | -0.04(-0.50%) |
Apr 03, 2002 | 7.326 | 7.393 | 7.303 | 7.355 | 110,605 | +0.03(+0.40%) |
Apr 02, 2002 | 7.302 | 7.369 | 7.302 | 7.326 | 43,958 | +0.03(+0.35%) |
Apr 01, 2002 | 7.278 | 7.312 | 7.255 | 7.300 | 53,884 | +0.01(+0.12%) |
Mar 29, 2002 | 7.440 | 7.440 | 7.292 | 7.292 | 131,167 | +0.00(+0.00%) |
Mar 28, 2002 | 7.440 | 7.440 | 7.292 | 7.292 | 283,604 | -0.15(-1.99%) |
Mar 27, 2002 | 7.278 | 7.518 | 7.264 | 7.440 | 208,449 | +0.15(+2.03%) |
Mar 26, 2002 | 7.151 | 7.292 | 7.151 | 7.292 | 124,076 | +0.13(+1.83%) |
Mar 25, 2002 | 7.100 | 7.186 | 7.100 | 7.161 | 83,663 | +0.05(+0.65%) |
Mar 22, 2002 | 7.207 | 7.257 | 7.109 | 7.114 | 187,887 | -0.11(-1.48%) |
Mar 21, 2002 | 7.123 | 7.250 | 7.111 | 7.221 | 113,441 | +0.11(+1.57%) |
Mar 20, 2002 | 7.135 | 7.137 | 7.093 | 7.110 | 59,556 | -0.02(-0.28%) |
Mar 19, 2002 | 7.052 | 7.214 | 7.052 | 7.130 | 116,986 | +0.09(+1.30%) |
Mar 18, 2002 | 7.003 | 7.059 | 6.987 | 7.038 | 354,505 | +0.03(+0.40%) |
Mar 15, 2002 | 7.038 | 7.090 | 7.010 | 7.010 | 124,076 | -0.04(-0.62%) |
Mar 14, 2002 | 7.035 | 7.073 | 7.035 | 7.053 | 49,630 | +0.02(+0.26%) |
Mar 13, 2002 | 7.065 | 7.065 | 7.035 | 7.035 | 59,556 | -0.03(-0.40%) |
Mar 12, 2002 | 7.083 | 7.083 | 7.059 | 7.063 | 52,466 | -0.02(-0.26%) |
Mar 11, 2002 | 7.110 | 7.151 | 7.073 | 7.082 | 34,741 | -0.05(-0.67%) |
Mar 08, 2002 | 7.130 | 7.179 | 7.114 | 7.130 | 55,302 | +0.01(+0.10%) |
Mar 07, 2002 | 7.137 | 7.151 | 7.109 | 7.123 | 41,831 | -0.01(-0.20%) |
Mar 06, 2002 | 7.113 | 7.144 | 7.097 | 7.137 | 41,831 | +0.01(+0.18%) |
Mar 05, 2002 | 7.111 | 7.144 | 7.101 | 7.124 | 92,880 | +0.02(+0.22%) |
Mar 04, 2002 | 6.969 | 7.109 | 6.967 | 7.109 | 103,515 | +0.13(+1.80%) |