Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.916 | 8.087 | 7.859 | 7.922 | 92,381 | -0.46(-5.46%) |
May 28, 2002 | 8.127 | 8.459 | 8.076 | 8.379 | 165,691 | +0.26(+3.17%) |
May 27, 2002 | 8.219 | 8.270 | 8.122 | 8.122 | 82,233 | +0.00(+0.00%) |
May 24, 2002 | 8.219 | 8.270 | 8.122 | 8.122 | 80,133 | -0.15(-1.86%) |
May 23, 2002 | 7.944 | 8.219 | 7.916 | 8.276 | 169,190 | +0.33(+4.17%) |
May 22, 2002 | 7.824 | 8.002 | 7.802 | 7.944 | 125,274 | +0.06(+0.80%) |
May 21, 2002 | 8.002 | 8.059 | 7.790 | 7.882 | 122,999 | -0.06(-0.79%) |
May 20, 2002 | 8.002 | 8.030 | 7.922 | 7.944 | 219,230 | -0.08(-1.00%) |
May 17, 2002 | 7.927 | 8.047 | 7.922 | 8.024 | 109,702 | +0.10(+1.23%) |
May 16, 2002 | 8.116 | 8.173 | 7.927 | 7.927 | 105,503 | -0.23(-2.87%) |
May 15, 2002 | 8.082 | 8.219 | 8.082 | 8.162 | 60,537 | +0.02(+0.28%) |
May 14, 2002 | 8.150 | 8.202 | 8.042 | 8.139 | 86,957 | -0.03(-0.42%) |
May 13, 2002 | 7.802 | 8.230 | 7.802 | 8.173 | 79,433 | +0.39(+5.07%) |
May 10, 2002 | 7.887 | 8.002 | 7.716 | 7.779 | 68,760 | -0.05(-0.66%) |
May 09, 2002 | 8.059 | 8.110 | 7.830 | 7.830 | 91,681 | -0.20(-2.49%) |
May 08, 2002 | 8.145 | 8.230 | 7.916 | 8.030 | 187,561 | +0.15(+1.89%) |
May 07, 2002 | 7.750 | 7.962 | 7.659 | 7.882 | 141,720 | +0.14(+1.77%) |
May 06, 2002 | 7.944 | 8.002 | 7.744 | 7.744 | 87,482 | -0.25(-3.08%) |
May 03, 2002 | 7.802 | 7.990 | 7.773 | 7.990 | 132,447 | +0.25(+3.17%) |
May 02, 2002 | 7.830 | 7.876 | 7.727 | 7.744 | 83,107 | -0.06(-0.73%) |
May 01, 2002 | 7.887 | 7.933 | 7.636 | 7.802 | 77,509 | -0.14(-1.80%) |
Apr 30, 2002 | 7.653 | 7.944 | 7.602 | 7.944 | 171,639 | +0.23(+3.04%) |
Apr 29, 2002 | 7.436 | 7.716 | 7.436 | 7.710 | 79,608 | +0.26(+3.53%) |
Apr 26, 2002 | 7.659 | 7.676 | 7.430 | 7.447 | 34,992 | -0.17(-2.18%) |
Apr 25, 2002 | 7.144 | 7.659 | 7.144 | 7.613 | 180,912 | +0.25(+3.34%) |
Apr 24, 2002 | 7.544 | 7.630 | 7.184 | 7.367 | 133,147 | -0.09(-1.23%) |
Apr 23, 2002 | 7.144 | 7.470 | 7.093 | 7.459 | 102,004 | +0.21(+2.92%) |
Apr 22, 2002 | 7.344 | 7.373 | 7.201 | 7.247 | 175,838 | -0.15(-2.08%) |
Apr 19, 2002 | 7.544 | 7.602 | 7.402 | 7.402 | 55,813 | -0.14(-1.89%) |
Apr 18, 2002 | 7.373 | 7.573 | 7.373 | 7.544 | 94,305 | +0.17(+2.33%) |
Apr 17, 2002 | 7.830 | 7.830 | 7.373 | 7.373 | 139,271 | -0.46(-5.84%) |
Apr 16, 2002 | 7.699 | 7.830 | 7.544 | 7.830 | 88,706 | +0.13(+1.71%) |
Apr 15, 2002 | 7.459 | 7.704 | 7.459 | 7.699 | 206,632 | +0.04(+0.52%) |
Apr 12, 2002 | 7.487 | 7.716 | 7.464 | 7.659 | 179,513 | +0.22(+3.00%) |
Apr 11, 2002 | 7.396 | 7.716 | 7.322 | 7.436 | 240,925 | -0.02(-0.23%) |
Apr 10, 2002 | 7.362 | 7.516 | 7.362 | 7.453 | 109,177 | +0.03(+0.46%) |
Apr 09, 2002 | 7.201 | 7.476 | 7.201 | 7.419 | 139,096 | +0.16(+2.20%) |
Apr 08, 2002 | 7.316 | 7.419 | 7.156 | 7.259 | 61,762 | -0.04(-0.55%) |
Apr 05, 2002 | 7.247 | 7.413 | 7.230 | 7.299 | 71,385 | -0.01(-0.08%) |
Apr 04, 2002 | 7.316 | 7.373 | 7.236 | 7.304 | 367,424 | +0.02(+0.24%) |
Apr 03, 2002 | 7.127 | 7.367 | 7.116 | 7.287 | 135,597 | +0.22(+3.07%) |
Apr 02, 2002 | 7.224 | 7.247 | 7.070 | 7.070 | 74,884 | -0.21(-2.90%) |
Apr 01, 2002 | 7.373 | 7.373 | 6.973 | 7.281 | 120,550 | -0.09(-1.24%) |
Mar 29, 2002 | 7.430 | 7.430 | 7.110 | 7.373 | 97,804 | +0.00(+0.00%) |
Mar 28, 2002 | 7.430 | 7.430 | 7.110 | 7.373 | 97,804 | -0.07(-0.92%) |
Mar 27, 2002 | 7.402 | 7.487 | 7.253 | 7.442 | 206,632 | +0.26(+3.58%) |
Mar 26, 2002 | 6.921 | 7.184 | 6.921 | 7.184 | 107,427 | +0.24(+3.46%) |
Mar 25, 2002 | 6.864 | 7.001 | 6.807 | 6.944 | 181,612 | -0.13(-1.86%) |
Mar 22, 2002 | 7.076 | 7.299 | 7.013 | 7.076 | 2,764,433 | -0.06(-0.80%) |
Mar 21, 2002 | 6.807 | 7.144 | 6.807 | 7.133 | 210,656 | +0.18(+2.63%) |
Mar 20, 2002 | 7.150 | 7.270 | 6.721 | 6.950 | 425,687 | -0.42(-5.74%) |
Mar 19, 2002 | 7.144 | 7.413 | 7.144 | 7.373 | 161,141 | -0.05(-0.69%) |
Mar 18, 2002 | 7.322 | 7.424 | 7.322 | 7.424 | 193,860 | +0.02(+0.31%) |
Mar 15, 2002 | 7.402 | 7.550 | 7.402 | 7.402 | 244,949 | -0.16(-2.12%) |
Mar 14, 2002 | 7.424 | 7.659 | 7.344 | 7.562 | 299,363 | +0.18(+2.40%) |
Mar 13, 2002 | 7.424 | 7.424 | 7.259 | 7.384 | 49,164 | -0.03(-0.46%) |
Mar 12, 2002 | 7.373 | 7.424 | 7.333 | 7.419 | 212,056 | +0.13(+1.80%) |
Mar 11, 2002 | 7.281 | 7.310 | 7.201 | 7.287 | 123,874 | +0.01(+0.08%) |
Mar 08, 2002 | 7.316 | 7.333 | 7.207 | 7.281 | 65,961 | +0.07(+1.03%) |
Mar 07, 2002 | 7.373 | 7.373 | 7.201 | 7.207 | 67,886 | -0.17(-2.25%) |
Mar 06, 2002 | 7.059 | 7.373 | 7.059 | 7.373 | 102,179 | +0.06(+0.78%) |
Mar 05, 2002 | 7.402 | 7.402 | 7.299 | 7.316 | 73,135 | -0.09(-1.16%) |
Mar 04, 2002 | 7.316 | 7.424 | 7.156 | 7.402 | 157,817 | +0.09(+1.17%) |