Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.956 | 7.282 | 6.956 | 7.263 | 15,311 | -0.12(-1.59%) |
May 28, 2002 | 7.570 | 7.642 | 7.354 | 7.380 | 27,713 | -0.13(-1.75%) |
May 27, 2002 | 7.609 | 7.674 | 7.512 | 7.512 | 60,938 | +0.00(+0.00%) |
May 24, 2002 | 7.609 | 7.674 | 7.512 | 7.512 | 60,938 | -0.10(-1.28%) |
May 23, 2002 | 7.596 | 7.707 | 7.576 | 7.609 | 57,569 | +0.00(+0.00%) |
May 22, 2002 | 7.674 | 7.739 | 7.583 | 7.609 | 13,167 | -0.04(-0.51%) |
May 21, 2002 | 7.642 | 7.759 | 7.583 | 7.648 | 38,584 | +0.10(+1.39%) |
May 20, 2002 | 7.759 | 7.772 | 7.511 | 7.544 | 45,167 | -0.16(-2.12%) |
May 17, 2002 | 7.707 | 7.772 | 7.655 | 7.707 | 26,488 | +0.01(+0.17%) |
May 16, 2002 | 7.665 | 7.772 | 7.642 | 7.694 | 60,325 | +0.03(+0.43%) |
May 15, 2002 | 7.674 | 7.694 | 7.615 | 7.661 | 80,230 | -0.11(-1.43%) |
May 14, 2002 | 7.609 | 7.837 | 7.603 | 7.772 | 27,100 | +0.16(+2.15%) |
May 13, 2002 | 7.811 | 7.811 | 7.530 | 7.609 | 292,289 | -0.21(-2.67%) |
May 10, 2002 | 7.772 | 7.824 | 7.759 | 7.818 | 25,110 | +0.05(+0.59%) |
May 09, 2002 | 7.779 | 7.837 | 7.753 | 7.772 | 58,335 | -0.03(-0.42%) |
May 08, 2002 | 7.831 | 7.837 | 7.759 | 7.805 | 120,804 | -0.03(-0.33%) |
May 07, 2002 | 7.837 | 7.837 | 7.779 | 7.831 | 8,421 | -0.01(-0.08%) |
May 06, 2002 | 7.883 | 7.883 | 7.759 | 7.837 | 83,445 | +0.00(+0.00%) |
May 03, 2002 | 7.707 | 7.837 | 7.707 | 7.837 | 398,701 | +0.13(+1.69%) |
May 02, 2002 | 7.563 | 7.707 | 7.563 | 7.707 | 227,216 | +0.05(+0.68%) |
May 01, 2002 | 7.540 | 7.700 | 7.367 | 7.655 | 24,191 | -0.02(-0.26%) |
Apr 30, 2002 | 7.674 | 7.687 | 7.532 | 7.674 | 21,588 | +0.01(+0.17%) |
Apr 29, 2002 | 7.739 | 7.739 | 7.661 | 7.661 | 2,602 | +0.00(+0.00%) |
Apr 26, 2002 | 7.609 | 7.674 | 7.446 | 7.661 | 9,186 | -0.08(-1.01%) |
Apr 25, 2002 | 7.824 | 7.824 | 7.576 | 7.739 | 58,488 | -0.07(-0.92%) |
Apr 24, 2002 | 7.504 | 7.837 | 7.452 | 7.811 | 33,684 | +0.28(+3.73%) |
Apr 23, 2002 | 7.824 | 7.824 | 7.478 | 7.530 | 19,904 | -0.21(-2.70%) |
Apr 22, 2002 | 7.609 | 7.739 | 7.609 | 7.739 | 24,038 | +0.08(+1.11%) |
Apr 19, 2002 | 7.713 | 7.739 | 7.655 | 7.655 | 5,512 | -0.10(-1.35%) |
Apr 18, 2002 | 7.837 | 7.837 | 7.713 | 7.759 | 10,105 | -0.04(-0.50%) |
Apr 17, 2002 | 7.772 | 7.870 | 7.772 | 7.798 | 47,311 | -0.04(-0.50%) |
Apr 16, 2002 | 7.609 | 7.837 | 7.609 | 7.837 | 51,445 | +0.23(+3.00%) |
Apr 15, 2002 | 7.668 | 7.720 | 7.570 | 7.610 | 1,990 | -0.15(-1.93%) |
Apr 12, 2002 | 7.576 | 7.766 | 7.576 | 7.759 | 26,947 | +0.15(+1.97%) |
Apr 11, 2002 | 7.824 | 7.831 | 7.361 | 7.609 | 100,134 | -0.12(-1.60%) |
Apr 10, 2002 | 7.498 | 7.733 | 7.478 | 7.733 | 34,909 | +0.24(+3.14%) |
Apr 09, 2002 | 7.378 | 7.655 | 7.256 | 7.498 | 43,483 | +0.05(+0.70%) |
Apr 08, 2002 | 7.400 | 7.446 | 7.380 | 7.446 | 22,660 | -0.03(-0.35%) |
Apr 05, 2002 | 7.498 | 7.511 | 7.328 | 7.472 | 123,560 | +0.03(+0.35%) |
Apr 04, 2002 | 7.511 | 7.602 | 7.446 | 7.446 | 84,670 | -0.12(-1.55%) |
Apr 03, 2002 | 7.530 | 7.681 | 7.517 | 7.563 | 9,799 | +0.05(+0.70%) |
Apr 02, 2002 | 7.583 | 7.616 | 7.459 | 7.511 | 121,417 | -0.16(-2.04%) |
Apr 01, 2002 | 7.851 | 7.903 | 7.537 | 7.668 | 72,115 | -0.26(-3.29%) |
Mar 29, 2002 | 7.746 | 7.929 | 7.746 | 7.929 | 18,832 | +0.00(+0.00%) |
Mar 28, 2002 | 7.746 | 7.929 | 7.746 | 7.929 | 18,832 | +0.16(+2.02%) |
Mar 27, 2002 | 7.648 | 7.772 | 7.648 | 7.772 | 30,469 | +0.07(+0.85%) |
Mar 26, 2002 | 7.700 | 7.707 | 7.707 | 7.707 | 101,972 | +0.23(+3.06%) |
Mar 25, 2002 | 7.651 | 7.844 | 7.413 | 7.478 | 94,010 | -0.23(-2.97%) |
Mar 22, 2002 | 7.694 | 7.968 | 7.191 | 7.707 | 67,981 | -0.03(-0.42%) |
Mar 21, 2002 | 7.681 | 7.864 | 7.609 | 7.739 | 24,957 | -0.10(-1.33%) |
Mar 20, 2002 | 8.321 | 8.386 | 7.759 | 7.844 | 95,694 | -0.65(-7.62%) |
Mar 19, 2002 | 8.380 | 8.523 | 8.262 | 8.491 | 86,048 | +0.13(+1.56%) |
Mar 18, 2002 | 8.144 | 8.360 | 8.144 | 8.360 | 41,033 | +0.20(+2.40%) |
Mar 15, 2002 | 8.239 | 8.360 | 8.164 | 8.164 | 15,158 | -0.05(-0.56%) |
Mar 14, 2002 | 8.197 | 8.282 | 8.197 | 8.210 | 5,205 | -0.04(-0.48%) |
Mar 13, 2002 | 8.197 | 8.360 | 8.151 | 8.249 | 22,966 | +0.08(+1.04%) |
Mar 12, 2002 | 8.040 | 8.327 | 7.890 | 8.164 | 24,957 | -0.25(-2.95%) |
Mar 11, 2002 | 8.380 | 8.477 | 8.236 | 8.412 | 15,158 | -0.03(-0.31%) |
Mar 08, 2002 | 8.595 | 8.595 | 8.301 | 8.438 | 47,005 | +0.10(+1.25%) |
Mar 07, 2002 | 8.406 | 8.445 | 8.269 | 8.334 | 69,665 | -0.01(-0.16%) |
Mar 06, 2002 | 8.197 | 8.393 | 8.197 | 8.347 | 11,177 | +0.05(+0.63%) |
Mar 05, 2002 | 8.086 | 8.399 | 8.086 | 8.295 | 96,766 | +0.11(+1.36%) |
Mar 04, 2002 | 7.896 | 8.184 | 7.896 | 8.183 | 15,617 | +0.16(+1.94%) |