Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.596 | 8.669 | 8.266 | 8.266 | 158,332 | -0.69(-7.68%) |
May 28, 2002 | 8.927 | 8.993 | 8.596 | 8.954 | 171,035 | +0.29(+3.36%) |
May 27, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.00(+0.00%) |
May 24, 2002 | 8.676 | 9.013 | 8.596 | 8.663 | 113,267 | +0.05(+0.61%) |
May 23, 2002 | 8.729 | 8.729 | 8.596 | 8.610 | 119,014 | -0.15(-1.66%) |
May 22, 2002 | 8.563 | 8.755 | 8.563 | 8.755 | 337,988 | +0.17(+1.92%) |
May 21, 2002 | 8.676 | 8.742 | 8.530 | 8.590 | 69,866 | -0.27(-3.06%) |
May 20, 2002 | 9.258 | 9.258 | 8.755 | 8.861 | 222,754 | -0.40(-4.29%) |
May 17, 2002 | 8.927 | 9.258 | 8.841 | 9.258 | 256,024 | +0.34(+3.86%) |
May 16, 2002 | 9.258 | 9.264 | 8.795 | 8.914 | 110,394 | -0.39(-4.19%) |
May 15, 2002 | 9.258 | 9.383 | 9.152 | 9.304 | 187,670 | +0.00(+0.00%) |
May 14, 2002 | 9.575 | 9.588 | 9.304 | 9.304 | 285,059 | -0.27(-2.83%) |
May 13, 2002 | 8.530 | 9.582 | 8.530 | 9.575 | 336,022 | +0.98(+11.38%) |
May 10, 2002 | 8.663 | 9.099 | 8.577 | 8.596 | 171,489 | +0.00(+0.00%) |
May 09, 2002 | 9.225 | 9.370 | 8.596 | 8.596 | 337,383 | -0.67(-7.21%) |
May 08, 2002 | 9.291 | 9.390 | 9.059 | 9.264 | 228,501 | -0.06(-0.64%) |
May 07, 2002 | 9.258 | 9.410 | 9.258 | 9.324 | 87,710 | +0.06(+0.64%) |
May 06, 2002 | 9.654 | 9.826 | 9.258 | 9.264 | 157,425 | -0.36(-3.71%) |
May 03, 2002 | 9.192 | 9.787 | 9.059 | 9.621 | 142,907 | +0.43(+4.68%) |
May 02, 2002 | 8.887 | 9.192 | 8.835 | 9.192 | 134,136 | +0.30(+3.35%) |
May 01, 2002 | 9.258 | 9.258 | 8.795 | 8.894 | 69,714 | -0.36(-3.93%) |
Apr 30, 2002 | 9.192 | 9.278 | 9.099 | 9.258 | 134,439 | +0.05(+0.57%) |
Apr 29, 2002 | 8.451 | 9.820 | 8.438 | 9.205 | 223,359 | +0.75(+8.92%) |
Apr 26, 2002 | 8.596 | 8.596 | 8.438 | 8.451 | 151,225 | +0.07(+0.79%) |
Apr 25, 2002 | 8.134 | 8.504 | 8.134 | 8.385 | 272,659 | +0.25(+3.09%) |
Apr 24, 2002 | 8.147 | 8.213 | 8.048 | 8.134 | 6,532,933 | -0.01(-0.16%) |
Apr 23, 2002 | 8.220 | 8.266 | 8.134 | 8.147 | 27,220 | +0.01(+0.08%) |
Apr 22, 2002 | 8.279 | 8.497 | 8.127 | 8.140 | 85,593 | -0.09(-1.12%) |
Apr 19, 2002 | 8.134 | 8.365 | 8.134 | 8.233 | 88,618 | +0.19(+2.38%) |
Apr 18, 2002 | 7.869 | 8.074 | 7.869 | 8.041 | 62,758 | +0.20(+2.62%) |
Apr 17, 2002 | 7.902 | 7.929 | 7.836 | 7.836 | 22,986 | -0.11(-1.41%) |
Apr 16, 2002 | 7.638 | 7.948 | 7.638 | 7.948 | 111,755 | +0.31(+4.07%) |
Apr 15, 2002 | 7.869 | 8.021 | 7.638 | 7.638 | 94,969 | -0.30(-3.75%) |
Apr 12, 2002 | 6.917 | 7.935 | 6.917 | 7.935 | 68,202 | +1.03(+14.94%) |
Apr 11, 2002 | 7.208 | 7.267 | 6.904 | 6.904 | 30,849 | -0.37(-5.09%) |
Apr 10, 2002 | 6.976 | 7.307 | 6.976 | 7.274 | 58,524 | +0.20(+2.80%) |
Apr 09, 2002 | 6.963 | 7.274 | 6.923 | 7.076 | 114,477 | +0.08(+1.13%) |
Apr 08, 2002 | 6.877 | 6.996 | 6.718 | 6.996 | 81,207 | -0.08(-1.12%) |
Apr 05, 2002 | 7.109 | 7.307 | 7.042 | 7.076 | 95,120 | -0.07(-0.93%) |
Apr 04, 2002 | 7.049 | 7.433 | 7.049 | 7.142 | 52,626 | +0.06(+0.84%) |
Apr 03, 2002 | 7.142 | 7.208 | 7.016 | 7.082 | 127,029 | -0.06(-0.83%) |
Apr 02, 2002 | 6.646 | 7.208 | 6.646 | 7.142 | 215,647 | +0.50(+7.46%) |
Apr 01, 2002 | 7.016 | 7.016 | 6.619 | 6.646 | 56,255 | -0.44(-6.16%) |
Mar 29, 2002 | 7.076 | 7.115 | 7.042 | 7.082 | 105,857 | +0.00(+0.00%) |
Mar 28, 2002 | 7.076 | 7.115 | 7.042 | 7.082 | 57,314 | -0.06(-0.83%) |
Mar 27, 2002 | 6.970 | 7.142 | 6.923 | 7.142 | 156,971 | +0.14(+1.98%) |
Mar 26, 2002 | 6.692 | 7.003 | 6.692 | 7.003 | 84,383 | +0.29(+4.34%) |
Mar 25, 2002 | 7.009 | 7.109 | 6.679 | 6.712 | 226,837 | -0.30(-4.25%) |
Mar 22, 2002 | 6.785 | 7.400 | 6.785 | 7.009 | 279,161 | +0.13(+1.83%) |
Mar 21, 2002 | 6.282 | 6.890 | 6.282 | 6.884 | 418,289 | +0.54(+8.44%) |
Mar 20, 2002 | 6.282 | 6.712 | 5.951 | 6.348 | 350,691 | -0.10(-1.54%) |
Mar 19, 2002 | 5.786 | 6.447 | 5.786 | 6.447 | 493,599 | +0.60(+10.17%) |
Mar 18, 2002 | 5.707 | 5.879 | 5.707 | 5.852 | 124,609 | +0.08(+1.37%) |
Mar 15, 2002 | 5.667 | 5.786 | 5.654 | 5.773 | 109,638 | +0.05(+0.81%) |
Mar 14, 2002 | 5.700 | 5.753 | 5.687 | 5.727 | 86,954 | +0.03(+0.46%) |
Mar 13, 2002 | 5.621 | 5.746 | 5.621 | 5.700 | 179,353 | +0.04(+0.70%) |
Mar 12, 2002 | 5.766 | 5.766 | 5.654 | 5.660 | 97,086 | -0.11(-1.83%) |
Mar 11, 2002 | 5.753 | 5.819 | 5.621 | 5.766 | 73,646 | +0.05(+0.93%) |
Mar 08, 2002 | 5.654 | 5.740 | 5.621 | 5.713 | 61,397 | +0.01(+0.12%) |
Mar 07, 2002 | 5.753 | 5.773 | 5.621 | 5.707 | 91,944 | -0.10(-1.71%) |
Mar 06, 2002 | 5.674 | 5.806 | 5.621 | 5.806 | 40,982 | +0.11(+1.86%) |
Mar 05, 2002 | 5.786 | 5.819 | 5.687 | 5.700 | 332,695 | -0.09(-1.49%) |
Mar 04, 2002 | 5.918 | 5.925 | 5.753 | 5.786 | 52,021 | -0.16(-2.67%) |