Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.687 | 8.907 | 8.445 | 8.445 | 56,643 | -0.46(-5.18%) |
May 28, 2002 | 9.020 | 9.226 | 8.772 | 8.907 | 46,357 | -0.11(-1.26%) |
May 27, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.00(+0.00%) |
May 24, 2002 | 9.003 | 9.020 | 8.836 | 9.020 | 37,480 | +0.04(+0.39%) |
May 23, 2002 | 8.907 | 9.062 | 8.772 | 8.985 | 31,703 | +0.15(+1.69%) |
May 22, 2002 | 8.800 | 8.978 | 8.751 | 8.836 | 22,967 | -0.07(-0.80%) |
May 21, 2002 | 8.882 | 8.942 | 8.751 | 8.907 | 22,685 | +0.04(+0.40%) |
May 20, 2002 | 8.935 | 9.219 | 8.800 | 8.871 | 33,535 | -0.19(-2.11%) |
May 17, 2002 | 8.886 | 9.155 | 8.772 | 9.062 | 26,489 | +0.27(+3.06%) |
May 16, 2002 | 8.864 | 9.148 | 8.772 | 8.793 | 34,944 | -0.15(-1.67%) |
May 15, 2002 | 8.871 | 8.942 | 8.765 | 8.942 | 65,097 | +0.11(+1.20%) |
May 14, 2002 | 8.836 | 8.871 | 8.658 | 8.836 | 35,930 | +0.01(+0.07%) |
May 13, 2002 | 8.658 | 8.871 | 8.658 | 8.829 | 26,489 | +0.20(+2.30%) |
May 10, 2002 | 8.587 | 8.800 | 8.587 | 8.631 | 11,272 | -0.12(-1.37%) |
May 09, 2002 | 8.559 | 8.815 | 8.559 | 8.751 | 32,266 | +0.06(+0.65%) |
May 08, 2002 | 8.587 | 8.715 | 8.516 | 8.694 | 26,208 | +0.04(+0.41%) |
May 07, 2002 | 8.531 | 8.701 | 8.438 | 8.658 | 140,339 | +0.14(+1.67%) |
May 06, 2002 | 8.651 | 8.694 | 8.516 | 8.516 | 51,570 | +0.00(+0.00%) |
May 03, 2002 | 8.602 | 8.715 | 8.516 | 8.516 | 17,331 | -0.16(-1.88%) |
May 02, 2002 | 8.658 | 8.722 | 8.516 | 8.680 | 11,131 | +0.02(+0.25%) |
May 01, 2002 | 8.729 | 8.729 | 8.658 | 8.658 | 46,357 | +0.11(+1.24%) |
Apr 30, 2002 | 8.622 | 8.800 | 8.453 | 8.552 | 61,433 | -0.07(-0.82%) |
Apr 29, 2002 | 8.445 | 8.623 | 8.403 | 8.623 | 32,548 | +0.22(+2.62%) |
Apr 26, 2002 | 8.424 | 8.694 | 8.375 | 8.403 | 44,384 | -0.07(-0.84%) |
Apr 25, 2002 | 8.552 | 8.552 | 8.516 | 8.474 | 13,385 | +0.11(+1.27%) |
Apr 24, 2002 | 8.587 | 8.758 | 8.360 | 8.367 | 44,243 | -0.04(-0.51%) |
Apr 23, 2002 | 8.481 | 8.516 | 8.410 | 8.410 | 21,558 | -0.04(-0.42%) |
Apr 22, 2002 | 8.445 | 8.516 | 8.410 | 8.445 | 11,131 | +0.09(+1.10%) |
Apr 19, 2002 | 8.516 | 8.658 | 8.339 | 8.353 | 25,221 | -0.16(-1.92%) |
Apr 18, 2002 | 8.346 | 8.516 | 8.339 | 8.516 | 16,062 | +0.18(+2.13%) |
Apr 17, 2002 | 8.345 | 8.516 | 8.339 | 8.339 | 35,930 | -0.26(-3.05%) |
Apr 16, 2002 | 8.495 | 8.644 | 8.410 | 8.602 | 27,757 | +0.11(+1.25%) |
Apr 15, 2002 | 8.382 | 8.566 | 8.382 | 8.495 | 19,444 | -0.06(-0.66%) |
Apr 12, 2002 | 8.687 | 8.722 | 8.445 | 8.552 | 65,379 | +0.13(+1.60%) |
Apr 11, 2002 | 8.708 | 8.708 | 8.417 | 8.417 | 26,489 | -0.29(-3.34%) |
Apr 10, 2002 | 8.482 | 8.708 | 8.367 | 8.708 | 66,788 | +0.23(+2.68%) |
Apr 09, 2002 | 8.431 | 8.509 | 8.410 | 8.481 | 21,840 | +0.09(+1.01%) |
Apr 08, 2002 | 8.396 | 8.467 | 8.282 | 8.396 | 27,757 | +0.23(+2.87%) |
Apr 05, 2002 | 8.460 | 8.509 | 8.162 | 8.162 | 29,589 | -0.12(-1.46%) |
Apr 04, 2002 | 8.208 | 8.460 | 8.208 | 8.282 | 10,990 | +0.12(+1.48%) |
Apr 03, 2002 | 8.339 | 8.509 | 8.162 | 8.162 | 25,080 | +0.00(+0.00%) |
Apr 02, 2002 | 8.403 | 8.403 | 8.076 | 8.162 | 24,658 | -0.25(-2.95%) |
Apr 01, 2002 | 8.304 | 8.410 | 8.282 | 8.410 | 29,448 | +0.11(+1.28%) |
Mar 29, 2002 | 8.382 | 8.445 | 8.304 | 8.304 | 30,435 | +0.00(+0.00%) |
Mar 28, 2002 | 8.382 | 8.445 | 8.304 | 8.304 | 30,435 | -0.09(-1.02%) |
Mar 27, 2002 | 8.382 | 8.516 | 8.325 | 8.389 | 38,889 | -0.01(-0.08%) |
Mar 26, 2002 | 8.438 | 8.460 | 8.360 | 8.396 | 48,048 | +0.05(+0.60%) |
Mar 25, 2002 | 8.268 | 8.516 | 8.268 | 8.346 | 17,190 | -0.11(-1.34%) |
Mar 22, 2002 | 8.410 | 8.516 | 8.275 | 8.460 | 112,863 | -0.06(-0.67%) |
Mar 21, 2002 | 8.502 | 8.673 | 8.396 | 8.516 | 44,384 | +0.09(+1.10%) |
Mar 20, 2002 | 8.510 | 8.516 | 8.410 | 8.424 | 12,681 | -0.08(-0.92%) |
Mar 19, 2002 | 8.516 | 8.516 | 8.488 | 8.502 | 15,358 | +0.06(+0.67%) |
Mar 18, 2002 | 8.446 | 8.658 | 8.445 | 8.445 | 17,190 | -0.07(-0.83%) |
Mar 15, 2002 | 8.481 | 8.566 | 8.460 | 8.516 | 43,961 | +0.00(+0.00%) |
Mar 14, 2002 | 8.516 | 8.573 | 8.481 | 8.516 | 33,394 | +0.04(+0.42%) |
Mar 13, 2002 | 8.509 | 8.559 | 8.481 | 8.481 | 37,057 | -0.07(-0.83%) |
Mar 12, 2002 | 8.481 | 8.559 | 8.481 | 8.552 | 55,515 | +0.04(+0.42%) |
Mar 11, 2002 | 8.445 | 8.595 | 8.445 | 8.516 | 60,165 | +0.02(+0.25%) |
Mar 08, 2002 | 8.587 | 8.637 | 8.445 | 8.495 | 106,382 | +0.12(+1.44%) |
Mar 07, 2002 | 8.587 | 8.587 | 8.353 | 8.375 | 32,407 | -0.13(-1.58%) |
Mar 06, 2002 | 8.559 | 8.559 | 8.445 | 8.509 | 53,261 | +0.06(+0.67%) |
Mar 05, 2002 | 8.403 | 8.623 | 8.375 | 8.453 | 32,407 | +0.44(+5.49%) |
Mar 04, 2002 | 8.438 | 8.438 | 7.913 | 8.013 | 38,184 | -0.47(-5.52%) |