Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.502 | 8.616 | 8.460 | 8.487 | 1,129,771 | +0.25(+3.09%) |
May 28, 2002 | 8.266 | 8.345 | 8.165 | 8.232 | 1,114,327 | -0.04(-0.45%) |
May 27, 2002 | 7.990 | 8.315 | 7.990 | 8.269 | 1,789,992 | +0.00(+0.00%) |
May 24, 2002 | 7.990 | 8.315 | 7.990 | 8.269 | 1,782,864 | +0.30(+3.74%) |
May 23, 2002 | 7.702 | 7.975 | 7.679 | 7.971 | 1,301,731 | +0.31(+4.07%) |
May 22, 2002 | 7.626 | 7.744 | 7.604 | 7.660 | 639,728 | -0.03(-0.44%) |
May 21, 2002 | 7.744 | 7.744 | 7.616 | 7.694 | 314,815 | +0.04(+0.48%) |
May 20, 2002 | 7.828 | 7.845 | 7.652 | 7.657 | 297,886 | -0.16(-2.00%) |
May 17, 2002 | 7.694 | 7.857 | 7.694 | 7.813 | 476,380 | +0.08(+1.00%) |
May 16, 2002 | 7.709 | 7.828 | 7.630 | 7.736 | 674,476 | -0.02(-0.24%) |
May 15, 2002 | 7.776 | 7.818 | 7.601 | 7.754 | 351,642 | +0.01(+0.13%) |
May 14, 2002 | 7.567 | 7.786 | 7.552 | 7.744 | 1,044,533 | +0.15(+2.00%) |
May 13, 2002 | 7.584 | 7.613 | 7.456 | 7.593 | 701,503 | +0.02(+0.27%) |
May 10, 2002 | 7.664 | 7.781 | 7.507 | 7.572 | 727,342 | -0.08(-1.08%) |
May 09, 2002 | 7.726 | 7.775 | 7.642 | 7.655 | 390,252 | -0.15(-1.88%) |
May 08, 2002 | 7.945 | 7.946 | 7.692 | 7.801 | 787,038 | -0.00(-0.02%) |
May 07, 2002 | 7.902 | 7.934 | 7.753 | 7.803 | 963,453 | -0.08(-0.96%) |
May 06, 2002 | 7.911 | 7.929 | 7.813 | 7.879 | 342,138 | -0.02(-0.28%) |
May 03, 2002 | 7.877 | 7.914 | 7.773 | 7.901 | 874,651 | +0.04(+0.49%) |
May 02, 2002 | 7.761 | 7.887 | 7.729 | 7.862 | 1,193,625 | +0.12(+1.52%) |
May 01, 2002 | 7.753 | 7.786 | 7.694 | 7.744 | 316,300 | -0.02(-0.22%) |
Apr 30, 2002 | 7.567 | 7.786 | 7.557 | 7.761 | 707,146 | +0.16(+2.13%) |
Apr 29, 2002 | 7.542 | 7.618 | 7.450 | 7.599 | 777,534 | +0.08(+1.05%) |
Apr 26, 2002 | 7.643 | 7.660 | 7.500 | 7.520 | 661,409 | -0.16(-2.10%) |
Apr 25, 2002 | 7.719 | 7.739 | 7.576 | 7.682 | 820,301 | -0.06(-0.72%) |
Apr 24, 2002 | 7.680 | 7.785 | 7.653 | 7.737 | 799,511 | +0.08(+1.08%) |
Apr 23, 2002 | 7.742 | 7.744 | 7.564 | 7.655 | 901,381 | -0.08(-1.02%) |
Apr 22, 2002 | 7.702 | 7.783 | 7.685 | 7.734 | 477,568 | -0.04(-0.50%) |
Apr 19, 2002 | 7.768 | 7.805 | 7.695 | 7.773 | 381,639 | -0.04(-0.47%) |
Apr 18, 2002 | 7.761 | 7.830 | 7.593 | 7.810 | 676,258 | +0.07(+0.96%) |
Apr 17, 2002 | 7.778 | 7.913 | 7.665 | 7.736 | 400,943 | -0.05(-0.67%) |
Apr 16, 2002 | 7.783 | 7.815 | 7.749 | 7.788 | 415,793 | +0.01(+0.06%) |
Apr 15, 2002 | 7.754 | 7.909 | 7.753 | 7.783 | 485,290 | +0.01(+0.11%) |
Apr 12, 2002 | 7.803 | 7.913 | 7.737 | 7.775 | 598,149 | -0.02(-0.28%) |
Apr 11, 2002 | 7.870 | 7.990 | 7.719 | 7.796 | 939,396 | -0.14(-1.72%) |
Apr 10, 2002 | 7.886 | 7.987 | 7.825 | 7.933 | 697,048 | +0.05(+0.64%) |
Apr 09, 2002 | 7.847 | 7.993 | 7.786 | 7.882 | 774,861 | +0.03(+0.34%) |
Apr 08, 2002 | 7.753 | 7.879 | 7.702 | 7.855 | 891,877 | +0.11(+1.37%) |
Apr 05, 2002 | 7.808 | 7.808 | 7.677 | 7.749 | 2,382,201 | +0.02(+0.24%) |
Apr 04, 2002 | 7.576 | 7.803 | 7.450 | 7.731 | 4,459,090 | +0.13(+1.71%) |
Apr 03, 2002 | 7.347 | 7.601 | 7.275 | 7.601 | 1,071,856 | +0.27(+3.65%) |
Apr 02, 2002 | 7.189 | 7.466 | 7.160 | 7.333 | 607,652 | +0.11(+1.51%) |
Apr 01, 2002 | 7.381 | 7.381 | 7.116 | 7.224 | 598,446 | -0.14(-1.88%) |
Mar 29, 2002 | 7.382 | 7.520 | 7.281 | 7.362 | 1,188,873 | +0.00(+0.00%) |
Mar 28, 2002 | 7.382 | 7.520 | 7.281 | 7.362 | 1,188,873 | -0.00(-0.05%) |
Mar 27, 2002 | 7.147 | 7.382 | 7.145 | 7.365 | 1,677,133 | +0.21(+2.97%) |
Mar 26, 2002 | 6.924 | 7.214 | 6.869 | 7.153 | 714,571 | +0.26(+3.74%) |
Mar 25, 2002 | 6.928 | 6.982 | 6.835 | 6.896 | 617,453 | -0.00(-0.02%) |
Mar 22, 2002 | 6.854 | 6.945 | 6.844 | 6.897 | 519,445 | +0.04(+0.59%) |
Mar 21, 2002 | 6.759 | 6.857 | 6.729 | 6.857 | 657,251 | +0.10(+1.52%) |
Mar 20, 2002 | 6.753 | 6.785 | 6.692 | 6.754 | 523,900 | -0.01(-0.20%) |
Mar 19, 2002 | 6.793 | 6.818 | 6.711 | 6.768 | 454,106 | -0.03(-0.37%) |
Mar 18, 2002 | 6.801 | 6.818 | 6.699 | 6.793 | 736,548 | +0.03(+0.50%) |
Mar 15, 2002 | 6.769 | 6.801 | 6.717 | 6.759 | 899,599 | +0.01(+0.15%) |
Mar 14, 2002 | 6.734 | 6.764 | 6.705 | 6.749 | 476,677 | +0.02(+0.33%) |
Mar 13, 2002 | 6.686 | 6.758 | 6.673 | 6.727 | 432,425 | +0.05(+0.73%) |
Mar 12, 2002 | 6.726 | 6.744 | 6.655 | 6.679 | 648,044 | -0.05(-0.80%) |
Mar 11, 2002 | 6.902 | 6.904 | 6.717 | 6.732 | 816,440 | -0.06(-0.92%) |
Mar 08, 2002 | 6.801 | 6.822 | 6.734 | 6.795 | 321,052 | +0.06(+0.87%) |
Mar 07, 2002 | 6.732 | 6.783 | 6.717 | 6.736 | 939,693 | +0.02(+0.25%) |
Mar 06, 2002 | 6.640 | 6.739 | 6.630 | 6.719 | 1,019,882 | +0.10(+1.45%) |
Mar 05, 2002 | 6.734 | 6.768 | 6.542 | 6.623 | 1,948,290 | -0.11(-1.65%) |
Mar 04, 2002 | 6.827 | 6.879 | 6.733 | 6.734 | 689,623 | -0.09(-1.36%) |