Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.666 | 8.666 | 8.454 | 8.454 | 49,756 | -0.07(-0.79%) |
May 28, 2002 | 8.507 | 8.578 | 8.401 | 8.521 | 86,791 | -0.03(-0.37%) |
May 27, 2002 | 8.666 | 8.666 | 8.553 | 8.553 | 52,018 | +0.00(+0.00%) |
May 24, 2002 | 8.666 | 8.666 | 8.553 | 8.553 | 52,018 | -0.11(-1.31%) |
May 23, 2002 | 8.564 | 8.666 | 8.560 | 8.666 | 76,613 | +0.08(+0.99%) |
May 22, 2002 | 8.567 | 8.627 | 8.560 | 8.581 | 38,448 | +0.05(+0.58%) |
May 21, 2002 | 8.631 | 8.790 | 8.532 | 8.532 | 85,377 | -0.05(-0.62%) |
May 20, 2002 | 8.659 | 8.666 | 8.581 | 8.585 | 68,132 | -0.07(-0.82%) |
May 17, 2002 | 8.649 | 8.666 | 8.588 | 8.656 | 56,824 | +0.02(+0.20%) |
May 16, 2002 | 8.659 | 8.666 | 8.585 | 8.638 | 40,427 | -0.02(-0.25%) |
May 15, 2002 | 8.684 | 8.684 | 8.631 | 8.659 | 42,971 | +0.01(+0.12%) |
May 14, 2002 | 8.878 | 8.878 | 8.606 | 8.649 | 74,352 | -0.23(-2.59%) |
May 13, 2002 | 8.684 | 8.878 | 8.595 | 8.878 | 43,536 | +0.25(+2.87%) |
May 10, 2002 | 8.666 | 8.666 | 8.578 | 8.631 | 61,912 | -0.04(-0.41%) |
May 09, 2002 | 8.751 | 8.797 | 8.666 | 8.666 | 62,761 | -0.08(-0.97%) |
May 08, 2002 | 8.737 | 8.755 | 8.684 | 8.751 | 48,908 | +0.08(+0.98%) |
May 07, 2002 | 8.702 | 8.808 | 8.578 | 8.666 | 89,335 | -0.04(-0.41%) |
May 06, 2002 | 8.843 | 8.857 | 8.673 | 8.702 | 270,551 | -0.09(-1.01%) |
May 03, 2002 | 8.843 | 8.843 | 8.744 | 8.790 | 92,162 | -0.05(-0.60%) |
May 02, 2002 | 8.808 | 8.843 | 8.772 | 8.843 | 89,618 | +0.00(+0.00%) |
May 01, 2002 | 8.832 | 8.843 | 8.808 | 8.843 | 100,078 | +0.04(+0.40%) |
Apr 30, 2002 | 8.949 | 8.949 | 8.719 | 8.808 | 191,958 | -0.12(-1.35%) |
Apr 29, 2002 | 9.161 | 9.161 | 8.924 | 8.928 | 83,116 | -0.23(-2.47%) |
Apr 26, 2002 | 9.250 | 9.338 | 9.154 | 9.154 | 40,992 | -0.10(-1.03%) |
Apr 25, 2002 | 9.232 | 9.299 | 8.985 | 9.250 | 74,069 | +0.07(+0.77%) |
Apr 24, 2002 | 9.374 | 9.409 | 9.112 | 9.179 | 112,800 | -0.07(-0.76%) |
Apr 23, 2002 | 9.268 | 9.321 | 9.020 | 9.250 | 41,840 | -0.05(-0.57%) |
Apr 22, 2002 | 9.391 | 9.434 | 9.253 | 9.303 | 46,929 | -0.14(-1.46%) |
Apr 19, 2002 | 9.356 | 9.512 | 9.321 | 9.441 | 48,343 | +0.14(+1.48%) |
Apr 18, 2002 | 9.250 | 9.303 | 9.038 | 9.303 | 74,352 | -0.14(-1.46%) |
Apr 17, 2002 | 9.462 | 9.469 | 9.402 | 9.441 | 65,022 | +0.05(+0.53%) |
Apr 16, 2002 | 9.250 | 9.391 | 9.250 | 9.391 | 78,592 | +0.19(+2.12%) |
Apr 15, 2002 | 9.250 | 9.264 | 9.126 | 9.197 | 94,424 | +0.04(+0.39%) |
Apr 12, 2002 | 8.737 | 9.161 | 8.737 | 9.161 | 109,690 | +0.42(+4.86%) |
Apr 11, 2002 | 8.772 | 8.949 | 8.737 | 8.737 | 94,141 | -0.04(-0.40%) |
Apr 10, 2002 | 8.634 | 8.772 | 8.578 | 8.772 | 99,230 | +0.14(+1.64%) |
Apr 09, 2002 | 8.277 | 8.631 | 8.274 | 8.631 | 120,150 | +0.35(+4.27%) |
Apr 08, 2002 | 8.358 | 8.358 | 8.199 | 8.277 | 156,620 | +0.00(+0.00%) |
Apr 05, 2002 | 8.366 | 8.450 | 8.189 | 8.277 | 87,356 | -0.02(-0.21%) |
Apr 04, 2002 | 8.171 | 8.468 | 8.171 | 8.295 | 159,164 | -0.11(-1.26%) |
Apr 03, 2002 | 8.670 | 8.716 | 8.401 | 8.401 | 150,400 | -0.27(-3.06%) |
Apr 02, 2002 | 8.772 | 8.840 | 8.666 | 8.666 | 62,195 | -0.18(-2.04%) |
Apr 01, 2002 | 9.020 | 9.020 | 8.843 | 8.847 | 43,819 | -0.21(-2.30%) |
Mar 29, 2002 | 9.321 | 9.328 | 9.055 | 9.055 | 34,207 | +0.00(+0.00%) |
Mar 28, 2002 | 9.321 | 9.328 | 9.055 | 9.055 | 34,207 | -0.23(-2.48%) |
Mar 27, 2002 | 9.179 | 9.321 | 9.179 | 9.285 | 29,684 | +0.16(+1.74%) |
Mar 26, 2002 | 9.197 | 9.197 | 8.967 | 9.126 | 47,212 | -0.09(-0.96%) |
Mar 25, 2002 | 9.250 | 9.306 | 9.200 | 9.214 | 14,135 | -0.07(-0.76%) |
Mar 22, 2002 | 9.232 | 9.335 | 9.204 | 9.285 | 41,840 | +0.02(+0.19%) |
Mar 21, 2002 | 9.144 | 9.268 | 9.144 | 9.268 | 32,794 | +0.14(+1.55%) |
Mar 20, 2002 | 9.197 | 9.246 | 9.126 | 9.126 | 25,160 | -0.06(-0.65%) |
Mar 19, 2002 | 9.179 | 9.193 | 9.126 | 9.186 | 14,700 | -0.00(-0.04%) |
Mar 18, 2002 | 9.038 | 9.197 | 9.002 | 9.190 | 36,469 | +0.17(+1.88%) |
Mar 15, 2002 | 8.967 | 9.084 | 8.960 | 9.020 | 49,191 | -0.05(-0.58%) |
Mar 14, 2002 | 8.931 | 9.073 | 8.931 | 9.073 | 32,228 | +0.14(+1.58%) |
Mar 13, 2002 | 9.038 | 9.045 | 8.914 | 8.931 | 22,616 | -0.07(-0.79%) |
Mar 12, 2002 | 9.002 | 9.034 | 8.861 | 9.002 | 36,751 | +0.02(+0.20%) |
Mar 11, 2002 | 8.931 | 9.038 | 8.822 | 8.985 | 37,882 | +0.02(+0.20%) |
Mar 08, 2002 | 8.985 | 8.985 | 8.889 | 8.967 | 141,353 | +0.04(+0.40%) |
Mar 07, 2002 | 8.871 | 9.002 | 8.861 | 8.931 | 30,249 | +0.08(+0.88%) |
Mar 06, 2002 | 8.878 | 8.939 | 8.808 | 8.854 | 40,427 | +0.00(+0.00%) |
Mar 05, 2002 | 8.649 | 8.861 | 8.641 | 8.854 | 42,971 | +0.15(+1.75%) |
Mar 04, 2002 | 8.794 | 8.808 | 8.649 | 8.702 | 55,127 | -0.09(-1.05%) |