Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.163 | 7.499 | 7.163 | 7.479 | 14,868 | -0.12(-1.59%) |
May 28, 2002 | 7.795 | 7.869 | 7.573 | 7.600 | 26,912 | -0.14(-1.75%) |
May 27, 2002 | 7.835 | 7.902 | 7.735 | 7.735 | 59,177 | +0.00(+0.00%) |
May 24, 2002 | 7.835 | 7.902 | 7.735 | 7.735 | 59,177 | -0.10(-1.28%) |
May 23, 2002 | 7.822 | 7.936 | 7.802 | 7.835 | 55,906 | +0.00(+0.00%) |
May 22, 2002 | 7.902 | 7.970 | 7.808 | 7.835 | 12,787 | -0.04(-0.51%) |
May 21, 2002 | 7.869 | 7.990 | 7.808 | 7.876 | 37,469 | +0.11(+1.39%) |
May 20, 2002 | 7.990 | 8.003 | 7.734 | 7.768 | 43,862 | -0.17(-2.12%) |
May 17, 2002 | 7.936 | 8.003 | 7.882 | 7.936 | 25,723 | +0.01(+0.17%) |
May 16, 2002 | 7.893 | 8.003 | 7.869 | 7.923 | 58,583 | +0.03(+0.43%) |
May 15, 2002 | 7.902 | 7.923 | 7.842 | 7.889 | 77,912 | -0.11(-1.43%) |
May 14, 2002 | 7.835 | 8.071 | 7.829 | 8.003 | 26,317 | +0.17(+2.15%) |
May 13, 2002 | 8.044 | 8.044 | 7.754 | 7.835 | 283,845 | -0.22(-2.67%) |
May 10, 2002 | 8.003 | 8.057 | 7.990 | 8.050 | 24,384 | +0.05(+0.59%) |
May 09, 2002 | 8.010 | 8.071 | 7.983 | 8.003 | 56,650 | -0.03(-0.42%) |
May 08, 2002 | 8.064 | 8.071 | 7.990 | 8.037 | 117,314 | -0.03(-0.33%) |
May 07, 2002 | 8.070 | 8.071 | 8.011 | 8.064 | 8,177 | -0.01(-0.08%) |
May 06, 2002 | 8.118 | 8.118 | 7.990 | 8.071 | 81,034 | +0.00(+0.00%) |
May 03, 2002 | 7.936 | 8.071 | 7.936 | 8.071 | 387,183 | +0.13(+1.69%) |
May 02, 2002 | 7.788 | 7.936 | 7.788 | 7.936 | 220,653 | +0.05(+0.68%) |
May 01, 2002 | 7.765 | 7.929 | 7.586 | 7.882 | 23,492 | -0.02(-0.26%) |
Apr 30, 2002 | 7.902 | 7.916 | 7.756 | 7.902 | 20,965 | +0.01(+0.17%) |
Apr 29, 2002 | 7.970 | 7.970 | 7.889 | 7.889 | 2,527 | +0.00(+0.00%) |
Apr 26, 2002 | 7.835 | 7.902 | 7.667 | 7.889 | 8,921 | -0.08(-1.01%) |
Apr 25, 2002 | 8.057 | 8.057 | 7.802 | 7.970 | 56,798 | -0.07(-0.92%) |
Apr 24, 2002 | 7.728 | 8.071 | 7.674 | 8.044 | 32,711 | +0.29(+3.73%) |
Apr 23, 2002 | 8.057 | 8.057 | 7.701 | 7.754 | 19,329 | -0.22(-2.70%) |
Apr 22, 2002 | 7.835 | 7.970 | 7.835 | 7.970 | 23,344 | +0.09(+1.11%) |
Apr 19, 2002 | 7.943 | 7.970 | 7.882 | 7.882 | 5,352 | -0.11(-1.35%) |
Apr 18, 2002 | 8.071 | 8.071 | 7.943 | 7.990 | 9,813 | -0.04(-0.50%) |
Apr 17, 2002 | 8.003 | 8.104 | 8.003 | 8.030 | 45,944 | -0.04(-0.50%) |
Apr 16, 2002 | 7.835 | 8.071 | 7.835 | 8.071 | 49,959 | +0.23(+3.00%) |
Apr 15, 2002 | 7.896 | 7.950 | 7.795 | 7.836 | 1,932 | -0.15(-1.93%) |
Apr 12, 2002 | 7.802 | 7.997 | 7.802 | 7.990 | 26,169 | +0.15(+1.97%) |
Apr 11, 2002 | 8.057 | 8.064 | 7.580 | 7.835 | 97,241 | -0.13(-1.60%) |
Apr 10, 2002 | 7.721 | 7.963 | 7.701 | 7.963 | 33,900 | +0.24(+3.14%) |
Apr 09, 2002 | 7.597 | 7.882 | 7.472 | 7.721 | 42,227 | +0.05(+0.70%) |
Apr 08, 2002 | 7.620 | 7.667 | 7.600 | 7.667 | 22,005 | -0.03(-0.35%) |
Apr 05, 2002 | 7.721 | 7.734 | 7.546 | 7.694 | 119,991 | +0.03(+0.35%) |
Apr 04, 2002 | 7.734 | 7.828 | 7.667 | 7.667 | 82,224 | -0.12(-1.55%) |
Apr 03, 2002 | 7.754 | 7.909 | 7.741 | 7.788 | 9,516 | +0.05(+0.70%) |
Apr 02, 2002 | 7.808 | 7.842 | 7.681 | 7.734 | 117,909 | -0.16(-2.04%) |
Apr 01, 2002 | 8.084 | 8.138 | 7.761 | 7.896 | 70,032 | -0.27(-3.29%) |
Mar 29, 2002 | 7.976 | 8.165 | 7.976 | 8.165 | 18,288 | +0.00(+0.00%) |
Mar 28, 2002 | 7.976 | 8.165 | 7.976 | 8.165 | 18,288 | +0.16(+2.02%) |
Mar 27, 2002 | 7.876 | 8.003 | 7.876 | 8.003 | 29,588 | +0.07(+0.85%) |
Mar 26, 2002 | 7.929 | 7.936 | 7.936 | 7.936 | 99,026 | +0.24(+3.06%) |
Mar 25, 2002 | 7.879 | 8.077 | 7.633 | 7.701 | 91,294 | -0.24(-2.97%) |
Mar 22, 2002 | 7.923 | 8.205 | 7.405 | 7.936 | 66,017 | -0.03(-0.42%) |
Mar 21, 2002 | 7.909 | 8.097 | 7.835 | 7.970 | 24,236 | -0.11(-1.33%) |
Mar 20, 2002 | 8.568 | 8.636 | 7.990 | 8.077 | 92,930 | -0.67(-7.62%) |
Mar 19, 2002 | 8.629 | 8.777 | 8.508 | 8.743 | 83,562 | +0.13(+1.56%) |
Mar 18, 2002 | 8.387 | 8.609 | 8.387 | 8.609 | 39,848 | +0.20(+2.40%) |
Mar 15, 2002 | 8.484 | 8.609 | 8.407 | 8.407 | 14,720 | -0.05(-0.56%) |
Mar 14, 2002 | 8.440 | 8.528 | 8.440 | 8.454 | 5,055 | -0.04(-0.48%) |
Mar 13, 2002 | 8.440 | 8.609 | 8.393 | 8.494 | 22,303 | +0.09(+1.04%) |
Mar 12, 2002 | 8.279 | 8.575 | 8.124 | 8.407 | 24,236 | -0.26(-2.95%) |
Mar 11, 2002 | 8.629 | 8.730 | 8.481 | 8.662 | 14,720 | -0.03(-0.31%) |
Mar 08, 2002 | 8.851 | 8.851 | 8.548 | 8.689 | 45,647 | +0.11(+1.25%) |
Mar 07, 2002 | 8.656 | 8.696 | 8.514 | 8.582 | 67,653 | -0.01(-0.16%) |
Mar 06, 2002 | 8.440 | 8.642 | 8.440 | 8.595 | 10,854 | +0.05(+0.63%) |
Mar 05, 2002 | 8.326 | 8.649 | 8.326 | 8.541 | 93,970 | +0.12(+1.36%) |
Mar 04, 2002 | 8.131 | 8.427 | 8.131 | 8.426 | 15,166 | +0.16(+1.94%) |