Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.532 | 7.686 | 7.530 | 7.595 | 308,436 | -0.09(-1.12%) |
May 28, 2002 | 7.627 | 7.681 | 7.548 | 7.681 | 258,469 | +0.06(+0.81%) |
May 27, 2002 | 7.616 | 7.668 | 7.583 | 7.619 | 191,539 | +0.00(+0.00%) |
May 24, 2002 | 7.616 | 7.668 | 7.583 | 7.619 | 188,454 | +0.02(+0.32%) |
May 23, 2002 | 7.587 | 7.608 | 7.426 | 7.595 | 737,780 | -0.01(-0.09%) |
May 22, 2002 | 7.692 | 7.716 | 7.570 | 7.601 | 235,337 | -0.14(-1.80%) |
May 21, 2002 | 7.762 | 7.841 | 7.713 | 7.741 | 399,117 | +0.03(+0.36%) |
May 20, 2002 | 7.870 | 7.870 | 7.702 | 7.713 | 191,539 | -0.19(-2.46%) |
May 17, 2002 | 7.857 | 7.934 | 7.749 | 7.908 | 449,700 | +0.05(+0.64%) |
May 16, 2002 | 7.878 | 7.951 | 7.854 | 7.857 | 204,802 | -0.03(-0.35%) |
May 15, 2002 | 7.950 | 7.992 | 7.841 | 7.885 | 251,992 | -0.06(-0.82%) |
May 14, 2002 | 7.951 | 7.951 | 7.880 | 7.950 | 302,576 | +0.01(+0.10%) |
May 13, 2002 | 7.959 | 7.972 | 7.846 | 7.942 | 293,631 | +0.00(+0.00%) |
May 10, 2002 | 8.162 | 8.162 | 7.929 | 7.942 | 246,749 | -0.22(-2.70%) |
May 09, 2002 | 8.081 | 8.227 | 8.066 | 8.162 | 61,687 | +0.09(+1.06%) |
May 08, 2002 | 8.081 | 8.122 | 7.998 | 8.076 | 460,187 | +0.04(+0.44%) |
May 07, 2002 | 8.008 | 8.097 | 7.950 | 8.041 | 619,341 | +0.03(+0.43%) |
May 06, 2002 | 7.995 | 8.037 | 7.948 | 8.007 | 474,067 | +0.01(+0.14%) |
May 03, 2002 | 7.846 | 7.995 | 7.846 | 7.995 | 630,753 | +0.15(+1.90%) |
May 02, 2002 | 7.797 | 7.862 | 7.771 | 7.846 | 429,652 | +0.05(+0.62%) |
May 01, 2002 | 7.736 | 7.840 | 7.647 | 7.797 | 519,715 | +0.06(+0.82%) |
Apr 30, 2002 | 7.642 | 7.771 | 7.621 | 7.734 | 328,176 | +0.09(+1.21%) |
Apr 29, 2002 | 7.660 | 7.660 | 7.570 | 7.642 | 708,787 | -0.04(-0.46%) |
Apr 26, 2002 | 7.512 | 7.723 | 7.408 | 7.677 | 779,111 | +0.17(+2.20%) |
Apr 25, 2002 | 7.133 | 7.538 | 7.133 | 7.512 | 953,686 | +0.42(+5.92%) |
Apr 24, 2002 | 6.987 | 7.092 | 6.867 | 7.092 | 590,039 | +0.09(+1.25%) |
Apr 23, 2002 | 7.035 | 7.113 | 6.906 | 7.005 | 441,989 | -0.05(-0.64%) |
Apr 22, 2002 | 7.295 | 7.311 | 7.047 | 7.050 | 283,761 | -0.24(-3.36%) |
Apr 19, 2002 | 7.379 | 7.379 | 7.287 | 7.295 | 181,360 | -0.07(-0.92%) |
Apr 18, 2002 | 7.316 | 7.379 | 7.271 | 7.363 | 316,147 | +0.08(+1.09%) |
Apr 17, 2002 | 7.293 | 7.300 | 7.262 | 7.284 | 107,952 | -0.01(-0.13%) |
Apr 16, 2002 | 7.271 | 7.322 | 7.230 | 7.293 | 119,981 | +0.01(+0.16%) |
Apr 15, 2002 | 7.343 | 7.343 | 7.240 | 7.282 | 188,454 | -0.05(-0.71%) |
Apr 12, 2002 | 7.369 | 7.371 | 7.246 | 7.334 | 176,117 | +0.00(+0.07%) |
Apr 11, 2002 | 7.399 | 7.399 | 7.329 | 7.329 | 167,172 | -0.07(-0.94%) |
Apr 10, 2002 | 7.449 | 7.497 | 7.399 | 7.399 | 143,731 | -0.06(-0.76%) |
Apr 09, 2002 | 7.296 | 7.460 | 7.296 | 7.455 | 265,872 | +0.13(+1.73%) |
Apr 08, 2002 | 7.243 | 7.335 | 7.181 | 7.329 | 206,652 | +0.08(+1.07%) |
Apr 05, 2002 | 7.267 | 7.298 | 7.238 | 7.251 | 370,740 | -0.02(-0.33%) |
Apr 04, 2002 | 7.256 | 7.327 | 7.235 | 7.275 | 353,160 | +0.02(+0.31%) |
Apr 03, 2002 | 7.343 | 7.371 | 7.246 | 7.253 | 161,312 | -0.10(-1.30%) |
Apr 02, 2002 | 7.311 | 7.394 | 7.279 | 7.348 | 244,281 | +0.05(+0.73%) |
Apr 01, 2002 | 7.425 | 7.425 | 7.198 | 7.295 | 445,382 | -0.13(-1.70%) |
Mar 29, 2002 | 7.519 | 7.519 | 7.400 | 7.421 | 275,742 | +0.00(+0.00%) |
Mar 28, 2002 | 7.519 | 7.519 | 7.400 | 7.421 | 275,742 | -0.10(-1.29%) |
Mar 27, 2002 | 7.335 | 7.527 | 7.335 | 7.519 | 303,193 | +0.16(+2.18%) |
Mar 26, 2002 | 7.189 | 7.368 | 7.189 | 7.358 | 188,454 | +0.14(+2.00%) |
Mar 25, 2002 | 7.254 | 7.311 | 7.115 | 7.214 | 615,948 | -0.08(-1.11%) |
Mar 22, 2002 | 7.425 | 7.439 | 7.295 | 7.295 | 381,844 | -0.08(-1.03%) |
Mar 21, 2002 | 7.076 | 7.376 | 7.076 | 7.371 | 972,501 | +0.32(+4.60%) |
Mar 20, 2002 | 7.452 | 7.452 | 6.898 | 7.047 | 1,957,956 | -0.41(-5.44%) |
Mar 19, 2002 | 7.619 | 7.632 | 7.392 | 7.452 | 960,472 | -0.31(-4.05%) |
Mar 18, 2002 | 7.627 | 7.767 | 7.621 | 7.767 | 369,198 | +0.10(+1.29%) |
Mar 15, 2002 | 7.583 | 7.692 | 7.583 | 7.668 | 394,490 | +0.08(+1.05%) |
Mar 14, 2002 | 7.603 | 7.668 | 7.559 | 7.588 | 455,252 | -0.01(-0.19%) |
Mar 13, 2002 | 7.668 | 7.668 | 7.538 | 7.603 | 313,371 | -0.08(-1.10%) |
Mar 12, 2002 | 7.651 | 7.784 | 7.635 | 7.687 | 246,749 | +0.02(+0.32%) |
Mar 11, 2002 | 7.579 | 7.694 | 7.566 | 7.663 | 540,998 | +0.09(+1.13%) |
Mar 08, 2002 | 7.666 | 7.692 | 7.519 | 7.577 | 269,573 | -0.05(-0.64%) |
Mar 07, 2002 | 7.700 | 7.715 | 7.619 | 7.626 | 20,480,200 | -0.09(-1.18%) |
Mar 06, 2002 | 7.651 | 7.720 | 7.643 | 7.716 | 197,707 | +0.08(+1.10%) |
Mar 05, 2002 | 7.754 | 7.754 | 7.570 | 7.632 | 330,027 | -0.13(-1.71%) |
Mar 04, 2002 | 7.739 | 7.781 | 7.711 | 7.765 | 305,969 | +0.03(+0.34%) |