Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.457 | 7.609 | 7.455 | 7.519 | 311,531 | -0.09(-1.12%) |
May 28, 2002 | 7.551 | 7.604 | 7.473 | 7.604 | 261,063 | +0.06(+0.81%) |
May 27, 2002 | 7.540 | 7.592 | 7.508 | 7.543 | 193,461 | +0.00(+0.00%) |
May 24, 2002 | 7.540 | 7.592 | 7.508 | 7.543 | 190,345 | +0.02(+0.32%) |
May 23, 2002 | 7.511 | 7.532 | 7.352 | 7.519 | 745,183 | -0.01(-0.09%) |
May 22, 2002 | 7.616 | 7.640 | 7.495 | 7.526 | 237,698 | -0.14(-1.80%) |
May 21, 2002 | 7.685 | 7.763 | 7.636 | 7.664 | 403,121 | +0.03(+0.36%) |
May 20, 2002 | 7.792 | 7.792 | 7.625 | 7.636 | 193,461 | -0.19(-2.46%) |
May 17, 2002 | 7.779 | 7.855 | 7.672 | 7.829 | 454,212 | +0.05(+0.64%) |
May 16, 2002 | 7.800 | 7.872 | 7.776 | 7.779 | 206,856 | -0.03(-0.35%) |
May 15, 2002 | 7.871 | 7.913 | 7.763 | 7.807 | 254,521 | -0.06(-0.82%) |
May 14, 2002 | 7.872 | 7.872 | 7.802 | 7.871 | 305,612 | +0.01(+0.10%) |
May 13, 2002 | 7.880 | 7.893 | 7.768 | 7.863 | 296,577 | +0.00(+0.00%) |
May 10, 2002 | 8.081 | 8.081 | 7.850 | 7.863 | 249,225 | -0.22(-2.70%) |
May 09, 2002 | 8.001 | 8.145 | 7.986 | 8.081 | 62,306 | +0.09(+1.06%) |
May 08, 2002 | 8.001 | 8.041 | 7.919 | 7.996 | 464,804 | +0.04(+0.44%) |
May 07, 2002 | 7.929 | 8.017 | 7.871 | 7.961 | 625,555 | +0.03(+0.43%) |
May 06, 2002 | 7.916 | 7.957 | 7.869 | 7.927 | 478,823 | +0.01(+0.14%) |
May 03, 2002 | 7.768 | 7.916 | 7.768 | 7.916 | 637,081 | +0.15(+1.90%) |
May 02, 2002 | 7.720 | 7.784 | 7.694 | 7.768 | 433,963 | +0.05(+0.62%) |
May 01, 2002 | 7.659 | 7.762 | 7.571 | 7.720 | 524,930 | +0.06(+0.82%) |
Apr 30, 2002 | 7.566 | 7.694 | 7.545 | 7.657 | 331,469 | +0.09(+1.21%) |
Apr 29, 2002 | 7.583 | 7.583 | 7.495 | 7.566 | 715,899 | -0.04(-0.46%) |
Apr 26, 2002 | 7.437 | 7.646 | 7.335 | 7.601 | 786,928 | +0.16(+2.20%) |
Apr 25, 2002 | 7.062 | 7.463 | 7.062 | 7.437 | 963,255 | +0.42(+5.92%) |
Apr 24, 2002 | 6.917 | 7.022 | 6.799 | 7.022 | 595,959 | +0.09(+1.25%) |
Apr 23, 2002 | 6.966 | 7.043 | 6.837 | 6.935 | 446,424 | -0.04(-0.64%) |
Apr 22, 2002 | 7.222 | 7.238 | 6.977 | 6.980 | 286,608 | -0.24(-3.36%) |
Apr 19, 2002 | 7.306 | 7.306 | 7.214 | 7.222 | 183,180 | -0.07(-0.92%) |
Apr 18, 2002 | 7.243 | 7.306 | 7.198 | 7.290 | 319,319 | +0.08(+1.09%) |
Apr 17, 2002 | 7.221 | 7.227 | 7.190 | 7.211 | 109,035 | -0.01(-0.13%) |
Apr 16, 2002 | 7.198 | 7.250 | 7.158 | 7.221 | 121,185 | +0.01(+0.16%) |
Apr 15, 2002 | 7.271 | 7.271 | 7.168 | 7.210 | 190,345 | -0.05(-0.71%) |
Apr 12, 2002 | 7.296 | 7.298 | 7.174 | 7.261 | 177,884 | +0.00(+0.07%) |
Apr 11, 2002 | 7.325 | 7.325 | 7.256 | 7.256 | 168,850 | -0.07(-0.94%) |
Apr 10, 2002 | 7.375 | 7.423 | 7.325 | 7.325 | 145,173 | -0.06(-0.76%) |
Apr 09, 2002 | 7.224 | 7.386 | 7.224 | 7.381 | 268,540 | +0.13(+1.73%) |
Apr 08, 2002 | 7.171 | 7.263 | 7.110 | 7.256 | 208,726 | +0.08(+1.07%) |
Apr 05, 2002 | 7.195 | 7.226 | 7.166 | 7.179 | 374,460 | -0.02(-0.33%) |
Apr 04, 2002 | 7.184 | 7.254 | 7.163 | 7.203 | 356,703 | +0.02(+0.31%) |
Apr 03, 2002 | 7.271 | 7.298 | 7.174 | 7.181 | 162,930 | -0.09(-1.30%) |
Apr 02, 2002 | 7.238 | 7.320 | 7.206 | 7.275 | 246,732 | +0.05(+0.73%) |
Apr 01, 2002 | 7.351 | 7.351 | 7.126 | 7.222 | 449,851 | -0.13(-1.70%) |
Mar 29, 2002 | 7.444 | 7.444 | 7.327 | 7.348 | 278,509 | +0.00(+0.00%) |
Mar 28, 2002 | 7.444 | 7.444 | 7.327 | 7.348 | 278,509 | -0.10(-1.29%) |
Mar 27, 2002 | 7.263 | 7.452 | 7.263 | 7.444 | 306,235 | +0.16(+2.18%) |
Mar 26, 2002 | 7.118 | 7.295 | 7.118 | 7.285 | 190,345 | +0.14(+2.00%) |
Mar 25, 2002 | 7.182 | 7.238 | 7.044 | 7.142 | 622,128 | -0.08(-1.11%) |
Mar 22, 2002 | 7.351 | 7.365 | 7.222 | 7.222 | 385,675 | -0.08(-1.03%) |
Mar 21, 2002 | 7.006 | 7.303 | 7.006 | 7.298 | 982,258 | +0.32(+4.60%) |
Mar 20, 2002 | 7.378 | 7.378 | 6.829 | 6.977 | 1,977,601 | -0.40(-5.44%) |
Mar 19, 2002 | 7.543 | 7.556 | 7.319 | 7.378 | 970,108 | -0.31(-4.05%) |
Mar 18, 2002 | 7.551 | 7.689 | 7.545 | 7.689 | 372,903 | +0.10(+1.29%) |
Mar 15, 2002 | 7.508 | 7.616 | 7.508 | 7.592 | 398,448 | +0.08(+1.05%) |
Mar 14, 2002 | 7.527 | 7.592 | 7.484 | 7.513 | 459,820 | -0.01(-0.19%) |
Mar 13, 2002 | 7.592 | 7.592 | 7.463 | 7.527 | 316,515 | -0.08(-1.10%) |
Mar 12, 2002 | 7.575 | 7.707 | 7.559 | 7.611 | 249,225 | +0.02(+0.32%) |
Mar 11, 2002 | 7.503 | 7.617 | 7.490 | 7.587 | 546,426 | +0.09(+1.13%) |
Mar 08, 2002 | 7.590 | 7.616 | 7.444 | 7.502 | 272,278 | -0.05(-0.64%) |
Mar 07, 2002 | 7.624 | 7.638 | 7.543 | 7.550 | 20,685,686 | -0.09(-1.18%) |
Mar 06, 2002 | 7.575 | 7.643 | 7.567 | 7.640 | 199,691 | +0.08(+1.10%) |
Mar 05, 2002 | 7.677 | 7.677 | 7.495 | 7.556 | 333,338 | -0.13(-1.71%) |
Mar 04, 2002 | 7.662 | 7.704 | 7.635 | 7.688 | 309,039 | +0.03(+0.34%) |