Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.651 | 7.785 | 7.651 | 7.768 | 5,571 | -0.52(-6.31%) |
May 28, 2002 | 8.335 | 8.352 | 8.291 | 8.291 | 4,852 | -0.10(-1.19%) |
May 27, 2002 | 8.341 | 8.424 | 8.313 | 8.391 | 40,974 | +0.00(+0.00%) |
May 24, 2002 | 8.341 | 8.424 | 8.313 | 8.391 | 40,974 | +0.07(+0.87%) |
May 23, 2002 | 8.347 | 8.347 | 8.274 | 8.319 | 31,450 | +0.26(+3.25%) |
May 22, 2002 | 8.013 | 8.068 | 8.013 | 8.057 | 7,907 | +0.01(+0.14%) |
May 21, 2002 | 8.041 | 8.091 | 8.041 | 8.046 | 7,727 | +0.14(+1.83%) |
May 20, 2002 | 7.929 | 7.957 | 7.874 | 7.901 | 3,594 | -0.03(-0.35%) |
May 17, 2002 | 7.951 | 7.951 | 7.929 | 7.929 | 53,914 | -0.07(-0.84%) |
May 16, 2002 | 7.963 | 8.041 | 7.963 | 7.996 | 14,736 | +0.37(+4.81%) |
May 15, 2002 | 7.679 | 7.679 | 7.629 | 7.629 | 1,258 | -0.08(-1.01%) |
May 14, 2002 | 7.790 | 7.790 | 7.651 | 7.707 | 34,325 | +0.23(+3.13%) |
May 13, 2002 | 7.373 | 7.479 | 7.373 | 7.473 | 4,313 | +0.05(+0.67%) |
May 10, 2002 | 7.512 | 7.512 | 7.289 | 7.423 | 14,916 | -0.13(-1.77%) |
May 09, 2002 | 7.523 | 7.556 | 7.512 | 7.556 | 5,571 | +0.13(+1.72%) |
May 08, 2002 | 7.345 | 7.428 | 7.345 | 7.428 | 4,672 | +0.06(+0.75%) |
May 07, 2002 | 7.428 | 7.428 | 7.373 | 7.373 | 35,942 | -0.06(-0.82%) |
May 06, 2002 | 7.540 | 7.540 | 7.401 | 7.434 | 6,290 | -0.13(-1.69%) |
May 03, 2002 | 7.623 | 7.623 | 7.562 | 7.562 | 2,156 | -0.06(-0.80%) |
May 02, 2002 | 7.568 | 7.623 | 7.568 | 7.623 | 2,516 | +0.00(+0.00%) |
May 01, 2002 | 7.623 | 7.651 | 7.623 | 7.623 | 2,516 | +0.00(+0.00%) |
Apr 30, 2002 | 7.540 | 7.623 | 7.540 | 7.623 | 5,391 | +0.03(+0.37%) |
Apr 29, 2002 | 7.612 | 7.612 | 7.540 | 7.595 | 3,234 | -0.07(-0.94%) |
Apr 26, 2002 | 7.701 | 7.762 | 7.668 | 7.668 | 4,133 | +0.20(+2.68%) |
Apr 25, 2002 | 7.540 | 7.545 | 7.467 | 7.467 | 8,087 | -0.32(-4.14%) |
Apr 24, 2002 | 7.734 | 7.846 | 7.568 | 7.790 | 8,087 | +0.09(+1.23%) |
Apr 23, 2002 | 7.696 | 7.696 | 7.696 | 7.696 | 1,078 | +0.07(+0.95%) |
Apr 22, 2002 | 7.679 | 7.679 | 7.623 | 7.623 | 539 | -0.10(-1.30%) |
Apr 19, 2002 | 7.818 | 7.818 | 7.723 | 7.723 | 5,930 | -0.21(-2.60%) |
Apr 18, 2002 | 7.929 | 7.929 | 7.929 | 7.929 | 3,594 | -0.07(-0.90%) |
Apr 17, 2002 | 7.929 | 8.002 | 7.929 | 8.002 | 4,133 | +0.07(+0.84%) |
Apr 16, 2002 | 7.935 | 7.935 | 7.935 | 7.935 | 1,797 | +0.00(+0.00%) |
Apr 15, 2002 | 7.929 | 7.946 | 7.929 | 7.935 | 1,437 | -0.01(-0.14%) |
Apr 12, 2002 | 7.940 | 7.946 | 7.935 | 7.946 | 2,156 | +0.01(+0.07%) |
Apr 11, 2002 | 7.985 | 7.985 | 7.940 | 7.940 | 718 | -0.10(-1.25%) |
Apr 10, 2002 | 8.207 | 8.207 | 8.041 | 8.041 | 4,313 | -0.17(-2.03%) |
Apr 09, 2002 | 8.207 | 8.207 | 8.130 | 8.207 | 5,571 | +0.00(+0.00%) |
Apr 08, 2002 | 8.074 | 8.207 | 8.074 | 8.207 | 10,243 | +0.13(+1.65%) |
Apr 05, 2002 | 8.091 | 8.091 | 8.074 | 8.074 | 4,133 | -0.06(-0.68%) |
Apr 04, 2002 | 8.269 | 8.269 | 8.130 | 8.130 | 19,768 | +0.06(+0.76%) |
Apr 03, 2002 | 7.929 | 8.096 | 7.929 | 8.068 | 78,894 | +0.37(+4.84%) |
Apr 02, 2002 | 7.707 | 7.707 | 7.696 | 7.696 | 2,875 | +0.19(+2.60%) |
Apr 01, 2002 | 7.428 | 7.512 | 7.428 | 7.501 | 3,594 | +0.12(+1.58%) |
Mar 29, 2002 | 7.384 | 7.384 | 7.384 | 7.384 | 179 | +0.00(+0.00%) |
Mar 28, 2002 | 7.384 | 7.384 | 7.384 | 7.384 | 179 | -0.27(-3.49%) |
Mar 27, 2002 | 7.679 | 7.690 | 7.651 | 7.651 | 2,516 | -0.03(-0.36%) |
Mar 26, 2002 | 7.651 | 7.679 | 7.651 | 7.679 | 1,976 | +0.01(+0.07%) |
Mar 25, 2002 | 7.874 | 7.874 | 7.657 | 7.673 | 19,409 | -0.22(-2.75%) |
Mar 22, 2002 | 7.990 | 8.007 | 7.890 | 7.890 | 7,008 | -0.13(-1.66%) |
Mar 21, 2002 | 8.207 | 8.207 | 7.913 | 8.024 | 7,188 | -0.13(-1.57%) |
Mar 20, 2002 | 8.102 | 8.152 | 8.096 | 8.152 | 4,852 | +0.04(+0.48%) |
Mar 19, 2002 | 8.207 | 8.219 | 8.113 | 8.113 | 17,612 | -0.68(-7.72%) |
Mar 18, 2002 | 8.597 | 8.792 | 8.597 | 8.792 | 13,478 | +0.27(+3.13%) |
Mar 15, 2002 | 8.341 | 8.536 | 8.341 | 8.525 | 20,307 | +0.22(+2.61%) |
Mar 14, 2002 | 8.291 | 8.308 | 8.263 | 8.308 | 5,930 | +0.01(+0.07%) |
Mar 13, 2002 | 8.347 | 8.347 | 8.280 | 8.302 | 23,183 | +0.19(+2.33%) |
Mar 12, 2002 | 8.068 | 8.113 | 8.068 | 8.113 | 6,469 | +0.25(+3.18%) |
Mar 11, 2002 | 7.957 | 7.957 | 7.857 | 7.862 | 7,008 | +0.00(+0.00%) |
Mar 08, 2002 | 7.896 | 7.896 | 7.862 | 7.862 | 1,976 | -0.18(-2.21%) |
Mar 07, 2002 | 8.013 | 8.041 | 7.874 | 8.041 | 23,542 | -0.03(-0.34%) |
Mar 06, 2002 | 7.963 | 8.163 | 7.963 | 8.068 | 38,818 | +0.13(+1.68%) |
Mar 05, 2002 | 8.046 | 8.046 | 7.835 | 7.935 | 56,969 | -0.17(-2.06%) |
Mar 04, 2002 | 8.068 | 8.180 | 8.013 | 8.102 | 43,850 | +0.33(+4.30%) |