Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.733 | 7.733 | 7.613 | 7.616 | 507,779 | -0.17(-2.22%) |
May 28, 2002 | 7.762 | 7.838 | 7.619 | 7.788 | 360,520 | +0.04(+0.45%) |
May 27, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 330,477 | +0.00(+0.00%) |
May 24, 2002 | 7.844 | 7.844 | 7.698 | 7.753 | 326,153 | -0.05(-0.64%) |
May 23, 2002 | 7.897 | 7.897 | 7.701 | 7.803 | 667,100 | -0.09(-1.19%) |
May 22, 2002 | 7.768 | 7.900 | 7.768 | 7.897 | 272,439 | +0.13(+1.66%) |
May 21, 2002 | 7.777 | 7.865 | 7.733 | 7.768 | 486,839 | -0.01(-0.11%) |
May 20, 2002 | 7.689 | 7.891 | 7.686 | 7.777 | 750,629 | +0.04(+0.57%) |
May 17, 2002 | 7.718 | 7.765 | 7.528 | 7.733 | 338,215 | -0.00(-0.04%) |
May 16, 2002 | 7.923 | 7.926 | 7.706 | 7.736 | 422,656 | -0.16(-2.00%) |
May 15, 2002 | 8.040 | 8.040 | 7.865 | 7.894 | 467,721 | -0.12(-1.46%) |
May 14, 2002 | 7.982 | 8.058 | 7.944 | 8.011 | 523,483 | +0.09(+1.18%) |
May 13, 2002 | 7.982 | 7.988 | 7.888 | 7.917 | 649,347 | -0.06(-0.81%) |
May 10, 2002 | 8.026 | 8.070 | 7.868 | 7.982 | 375,087 | -0.01(-0.11%) |
May 09, 2002 | 8.114 | 8.199 | 7.988 | 7.991 | 326,835 | -0.12(-1.52%) |
May 08, 2002 | 8.128 | 8.169 | 7.996 | 8.114 | 356,196 | +0.01(+0.18%) |
May 07, 2002 | 8.242 | 8.245 | 8.061 | 8.099 | 765,879 | -0.14(-1.74%) |
May 06, 2002 | 8.406 | 8.448 | 8.231 | 8.242 | 284,274 | -0.16(-1.95%) |
May 03, 2002 | 8.436 | 8.436 | 8.319 | 8.406 | 402,171 | -0.03(-0.35%) |
May 02, 2002 | 8.272 | 8.494 | 8.240 | 8.436 | 378,501 | +0.08(+1.02%) |
May 01, 2002 | 8.424 | 8.424 | 8.225 | 8.351 | 485,018 | -0.14(-1.69%) |
Apr 30, 2002 | 8.304 | 8.494 | 8.304 | 8.494 | 450,651 | +0.11(+1.33%) |
Apr 29, 2002 | 8.216 | 8.392 | 8.201 | 8.383 | 674,838 | +0.18(+2.18%) |
Apr 26, 2002 | 8.494 | 8.524 | 8.190 | 8.204 | 722,407 | -0.32(-3.75%) |
Apr 25, 2002 | 8.436 | 8.524 | 8.325 | 8.524 | 230,560 | +0.12(+1.39%) |
Apr 24, 2002 | 8.685 | 8.758 | 8.348 | 8.406 | 368,486 | -0.28(-3.17%) |
Apr 23, 2002 | 8.612 | 8.776 | 8.612 | 8.682 | 123,815 | +0.06(+0.65%) |
Apr 22, 2002 | 8.661 | 8.676 | 8.617 | 8.626 | 361,658 | +0.01(+0.10%) |
Apr 19, 2002 | 8.582 | 8.629 | 8.509 | 8.617 | 138,609 | +0.04(+0.41%) |
Apr 18, 2002 | 8.509 | 8.582 | 8.471 | 8.582 | 333,208 | +0.03(+0.34%) |
Apr 17, 2002 | 8.371 | 8.597 | 8.310 | 8.553 | 351,189 | +0.24(+2.89%) |
Apr 16, 2002 | 8.193 | 8.319 | 8.117 | 8.313 | 825,966 | +0.08(+0.96%) |
Apr 15, 2002 | 8.348 | 8.406 | 8.146 | 8.234 | 583,797 | -0.11(-1.33%) |
Apr 12, 2002 | 8.140 | 8.345 | 8.040 | 8.345 | 862,837 | +0.18(+2.15%) |
Apr 11, 2002 | 8.099 | 8.222 | 8.096 | 8.169 | 736,973 | +0.08(+0.98%) |
Apr 10, 2002 | 7.952 | 8.102 | 7.920 | 8.090 | 1,116,840 | +0.18(+2.30%) |
Apr 09, 2002 | 7.815 | 7.909 | 7.786 | 7.909 | 1,346,945 | +0.10(+1.24%) |
Apr 08, 2002 | 7.850 | 7.894 | 7.806 | 7.812 | 550,112 | -0.09(-1.19%) |
Apr 05, 2002 | 8.275 | 8.275 | 7.894 | 7.906 | 2,445,351 | -0.76(-8.82%) |
Apr 04, 2002 | 8.620 | 8.670 | 8.568 | 8.670 | 518,703 | +0.04(+0.51%) |
Apr 03, 2002 | 8.655 | 8.685 | 8.576 | 8.626 | 273,121 | -0.02(-0.20%) |
Apr 02, 2002 | 8.641 | 8.729 | 8.524 | 8.644 | 927,703 | -0.21(-2.35%) |
Apr 01, 2002 | 8.948 | 8.948 | 8.825 | 8.852 | 211,897 | -0.13(-1.43%) |
Mar 29, 2002 | 8.922 | 9.010 | 8.913 | 8.981 | 334,119 | +0.00(+0.00%) |
Mar 28, 2002 | 8.922 | 9.010 | 8.913 | 8.981 | 333,663 | +0.06(+0.69%) |
Mar 27, 2002 | 8.723 | 8.934 | 8.723 | 8.919 | 191,412 | +0.20(+2.25%) |
Mar 26, 2002 | 8.711 | 8.746 | 8.694 | 8.723 | 226,235 | +0.01(+0.13%) |
Mar 25, 2002 | 8.650 | 8.802 | 8.609 | 8.711 | 492,529 | +0.04(+0.47%) |
Mar 22, 2002 | 8.708 | 8.808 | 8.641 | 8.670 | 209,621 | -0.04(-0.44%) |
Mar 21, 2002 | 8.453 | 8.723 | 8.409 | 8.708 | 307,717 | +0.27(+3.16%) |
Mar 20, 2002 | 8.436 | 8.480 | 8.254 | 8.442 | 186,633 | +0.06(+0.66%) |
Mar 19, 2002 | 8.333 | 8.412 | 8.319 | 8.386 | 290,419 | +0.08(+0.99%) |
Mar 18, 2002 | 8.245 | 8.304 | 8.172 | 8.304 | 356,424 | +0.07(+0.89%) |
Mar 15, 2002 | 8.207 | 8.327 | 8.201 | 8.231 | 551,706 | -0.00(-0.04%) |
Mar 14, 2002 | 8.319 | 8.333 | 8.204 | 8.234 | 728,324 | -0.06(-0.78%) |
Mar 13, 2002 | 8.418 | 8.421 | 8.269 | 8.298 | 326,380 | -0.15(-1.77%) |
Mar 12, 2002 | 8.319 | 8.448 | 8.304 | 8.448 | 214,628 | +0.14(+1.66%) |
Mar 11, 2002 | 8.289 | 8.348 | 8.278 | 8.310 | 169,335 | +0.03(+0.39%) |
Mar 08, 2002 | 8.494 | 8.530 | 8.260 | 8.278 | 655,492 | -0.25(-2.99%) |
Mar 07, 2002 | 8.553 | 8.609 | 8.503 | 8.532 | 359,382 | -0.01(-0.07%) |
Mar 06, 2002 | 8.040 | 8.538 | 8.040 | 8.538 | 475,687 | +0.51(+6.39%) |
Mar 05, 2002 | 8.201 | 8.228 | 7.847 | 8.026 | 945,001 | -0.15(-1.79%) |
Mar 04, 2002 | 7.952 | 8.190 | 7.952 | 8.172 | 45,520 | +0.22(+2.76%) |