Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.842 | 7.991 | 7.699 | 7.699 | 228,492 | -0.39(-4.78%) |
May 28, 2002 | 7.837 | 8.085 | 7.798 | 8.085 | 334,675 | +0.28(+3.61%) |
May 27, 2002 | 7.892 | 8.102 | 7.759 | 7.804 | 5,254,782 | +0.00(+0.00%) |
May 24, 2002 | 7.892 | 8.102 | 7.759 | 7.804 | 270,711 | -0.28(-3.48%) |
May 23, 2002 | 7.919 | 8.113 | 7.831 | 8.085 | 252,773 | +0.22(+2.81%) |
May 22, 2002 | 7.776 | 7.953 | 7.754 | 7.864 | 329,964 | +0.09(+1.14%) |
May 21, 2002 | 7.947 | 7.947 | 7.721 | 7.776 | 262,920 | -0.14(-1.74%) |
May 20, 2002 | 7.953 | 8.079 | 7.837 | 7.914 | 255,309 | +0.02(+0.21%) |
May 17, 2002 | 7.837 | 7.975 | 7.671 | 7.897 | 335,762 | +0.12(+1.49%) |
May 16, 2002 | 8.267 | 8.267 | 7.693 | 7.781 | 360,224 | -0.49(-5.87%) |
May 15, 2002 | 8.322 | 8.366 | 8.085 | 8.267 | 349,533 | -0.06(-0.66%) |
May 14, 2002 | 8.278 | 8.383 | 8.278 | 8.322 | 399,544 | -0.04(-0.46%) |
May 13, 2002 | 8.339 | 8.411 | 8.278 | 8.361 | 276,147 | +0.02(+0.26%) |
May 10, 2002 | 8.582 | 8.775 | 8.278 | 8.339 | 2,591,151 | -0.21(-2.45%) |
May 09, 2002 | 8.946 | 8.996 | 8.532 | 8.549 | 151,845 | -0.47(-5.20%) |
May 08, 2002 | 8.499 | 9.078 | 8.455 | 9.018 | 207,292 | +0.59(+7.01%) |
May 07, 2002 | 8.664 | 8.802 | 8.427 | 8.427 | 214,902 | -0.23(-2.61%) |
May 06, 2002 | 9.073 | 9.161 | 8.631 | 8.653 | 279,771 | -0.40(-4.45%) |
May 03, 2002 | 8.510 | 9.056 | 8.510 | 9.056 | 381,424 | +0.50(+5.80%) |
May 02, 2002 | 8.747 | 8.747 | 8.527 | 8.560 | 303,327 | -0.13(-1.52%) |
May 01, 2002 | 8.825 | 8.896 | 8.615 | 8.692 | 131,007 | -0.13(-1.50%) |
Apr 30, 2002 | 8.637 | 8.924 | 8.620 | 8.825 | 190,078 | +0.15(+1.78%) |
Apr 29, 2002 | 8.527 | 8.698 | 8.527 | 8.670 | 121,041 | +0.12(+1.35%) |
Apr 26, 2002 | 8.830 | 8.841 | 8.554 | 8.554 | 136,080 | -0.33(-3.73%) |
Apr 25, 2002 | 8.902 | 8.940 | 8.775 | 8.885 | 127,383 | -0.01(-0.12%) |
Apr 24, 2002 | 8.797 | 8.951 | 8.797 | 8.896 | 156,012 | +0.04(+0.50%) |
Apr 23, 2002 | 8.885 | 9.018 | 8.841 | 8.852 | 107,813 | -0.07(-0.80%) |
Apr 22, 2002 | 8.858 | 8.996 | 8.786 | 8.924 | 905,996 | +0.09(+1.06%) |
Apr 19, 2002 | 8.802 | 8.885 | 8.764 | 8.830 | 102,196 | -0.08(-0.93%) |
Apr 18, 2002 | 8.791 | 8.913 | 8.791 | 8.913 | 84,801 | +0.05(+0.56%) |
Apr 17, 2002 | 8.968 | 8.974 | 8.858 | 8.863 | 143,509 | -0.16(-1.77%) |
Apr 16, 2002 | 8.802 | 9.023 | 8.802 | 9.023 | 179,206 | +0.19(+2.19%) |
Apr 15, 2002 | 8.907 | 8.974 | 8.736 | 8.830 | 206,023 | -0.13(-1.48%) |
Apr 12, 2002 | 8.637 | 9.018 | 8.609 | 8.963 | 225,049 | +0.27(+3.11%) |
Apr 11, 2002 | 8.957 | 8.974 | 8.692 | 8.692 | 237,371 | -0.33(-3.61%) |
Apr 10, 2002 | 8.841 | 9.023 | 8.841 | 9.018 | 283,939 | +0.18(+2.00%) |
Apr 09, 2002 | 8.847 | 8.940 | 8.819 | 8.841 | 232,116 | +0.09(+1.01%) |
Apr 08, 2002 | 8.565 | 8.858 | 8.504 | 8.753 | 317,280 | +0.19(+2.19%) |
Apr 05, 2002 | 8.527 | 8.582 | 8.504 | 8.565 | 98,572 | +0.01(+0.13%) |
Apr 04, 2002 | 8.499 | 8.560 | 8.416 | 8.554 | 97,847 | -0.01(-0.06%) |
Apr 03, 2002 | 8.692 | 8.709 | 8.554 | 8.560 | 237,008 | -0.09(-1.08%) |
Apr 02, 2002 | 8.637 | 8.775 | 8.587 | 8.653 | 155,106 | +0.06(+0.71%) |
Apr 01, 2002 | 8.582 | 8.687 | 8.582 | 8.593 | 140,791 | +0.02(+0.26%) |
Mar 29, 2002 | 8.692 | 8.692 | 8.543 | 8.571 | 171,414 | +0.00(+0.00%) |
Mar 28, 2002 | 8.692 | 8.692 | 8.543 | 8.571 | 170,871 | -0.12(-1.40%) |
Mar 27, 2002 | 8.389 | 8.692 | 8.361 | 8.692 | 186,997 | +0.19(+2.27%) |
Mar 26, 2002 | 8.444 | 8.576 | 8.400 | 8.499 | 329,782 | +0.01(+0.06%) |
Mar 25, 2002 | 8.664 | 8.703 | 8.455 | 8.493 | 165,797 | -0.13(-1.47%) |
Mar 22, 2002 | 8.554 | 8.813 | 8.543 | 8.620 | 173,226 | +0.07(+0.77%) |
Mar 21, 2002 | 8.582 | 8.637 | 8.527 | 8.554 | 260,021 | -0.09(-1.02%) |
Mar 20, 2002 | 8.626 | 8.676 | 8.416 | 8.642 | 76,284 | -0.04(-0.44%) |
Mar 19, 2002 | 8.631 | 8.681 | 8.554 | 8.681 | 225,955 | +0.02(+0.19%) |
Mar 18, 2002 | 8.664 | 8.681 | 8.615 | 8.664 | 142,241 | +0.06(+0.64%) |
Mar 15, 2002 | 8.444 | 8.664 | 8.444 | 8.609 | 210,916 | -0.06(-0.64%) |
Mar 14, 2002 | 8.637 | 8.687 | 8.598 | 8.664 | 137,167 | +0.03(+0.38%) |
Mar 13, 2002 | 8.758 | 8.758 | 8.598 | 8.631 | 240,089 | -0.15(-1.76%) |
Mar 12, 2002 | 8.692 | 8.813 | 8.692 | 8.786 | 104,370 | +0.03(+0.38%) |
Mar 11, 2002 | 8.858 | 8.858 | 8.736 | 8.753 | 159,274 | -0.17(-1.92%) |
Mar 08, 2002 | 9.045 | 9.089 | 8.891 | 8.924 | 257,665 | -0.12(-1.34%) |
Mar 07, 2002 | 8.858 | 9.045 | 8.858 | 9.045 | 210,191 | +0.05(+0.55%) |
Mar 06, 2002 | 8.609 | 8.996 | 8.609 | 8.996 | 449,736 | +0.41(+4.82%) |
Mar 05, 2002 | 8.471 | 8.609 | 8.455 | 8.582 | 210,191 | +0.03(+0.39%) |
Mar 04, 2002 | 8.223 | 8.560 | 8.195 | 8.549 | 324,890 | +0.31(+3.82%) |