Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.342 | 8.446 | 8.327 | 8.387 | 139,440 | -0.08(-0.96%) |
May 28, 2002 | 8.416 | 8.476 | 8.416 | 8.468 | 115,301 | +0.09(+1.06%) |
May 27, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | +0.00(+0.00%) |
May 24, 2002 | 8.453 | 8.453 | 8.379 | 8.379 | 34,388 | -0.07(-0.88%) |
May 23, 2002 | 8.416 | 8.453 | 8.320 | 8.453 | 323,653 | +0.04(+0.44%) |
May 22, 2002 | 8.305 | 8.416 | 8.305 | 8.416 | 40,186 | +0.01(+0.09%) |
May 21, 2002 | 8.379 | 8.439 | 8.313 | 8.409 | 12,811 | +0.14(+1.70%) |
May 20, 2002 | 8.416 | 8.439 | 8.268 | 8.268 | 18,744 | -0.16(-1.85%) |
May 17, 2002 | 8.379 | 8.453 | 8.342 | 8.424 | 29,263 | +0.05(+0.62%) |
May 16, 2002 | 8.305 | 8.372 | 8.238 | 8.372 | 31,556 | +0.18(+2.17%) |
May 15, 2002 | 8.305 | 8.320 | 8.194 | 8.194 | 25,083 | -0.07(-0.90%) |
May 14, 2002 | 8.305 | 8.313 | 8.268 | 8.268 | 24,543 | +0.01(+0.09%) |
May 13, 2002 | 8.194 | 8.261 | 8.164 | 8.261 | 27,375 | +0.07(+0.81%) |
May 10, 2002 | 8.157 | 8.290 | 8.157 | 8.194 | 16,991 | +0.00(+0.00%) |
May 09, 2002 | 8.268 | 8.268 | 8.194 | 8.194 | 46,929 | -0.05(-0.63%) |
May 08, 2002 | 8.194 | 8.261 | 8.179 | 8.246 | 269,710 | +0.05(+0.63%) |
May 07, 2002 | 8.157 | 8.194 | 7.979 | 8.194 | 35,601 | -0.03(-0.36%) |
May 06, 2002 | 8.268 | 8.268 | 8.224 | 8.224 | 62,303 | -0.04(-0.54%) |
May 03, 2002 | 8.268 | 8.268 | 8.209 | 8.268 | 8,630 | +0.00(+0.00%) |
May 02, 2002 | 8.194 | 8.298 | 8.194 | 8.268 | 21,981 | +0.01(+0.18%) |
May 01, 2002 | 8.127 | 8.253 | 8.127 | 8.253 | 4,315 | -0.01(-0.09%) |
Apr 30, 2002 | 8.157 | 8.268 | 8.083 | 8.261 | 76,058 | +0.21(+2.58%) |
Apr 29, 2002 | 8.194 | 8.231 | 8.053 | 8.053 | 49,222 | -0.14(-1.72%) |
Apr 26, 2002 | 8.305 | 8.342 | 8.194 | 8.194 | 78,351 | -0.10(-1.16%) |
Apr 25, 2002 | 8.268 | 8.379 | 8.194 | 8.290 | 230,198 | -0.01(-0.18%) |
Apr 24, 2002 | 8.342 | 8.379 | 8.164 | 8.305 | 117,324 | -0.09(-1.06%) |
Apr 23, 2002 | 8.379 | 8.409 | 8.238 | 8.394 | 112,739 | +0.01(+0.18%) |
Apr 22, 2002 | 8.453 | 8.491 | 8.238 | 8.379 | 227,231 | -0.11(-1.31%) |
Apr 19, 2002 | 8.416 | 8.513 | 8.357 | 8.491 | 161,287 | +0.11(+1.33%) |
Apr 18, 2002 | 8.416 | 8.491 | 8.268 | 8.379 | 118,133 | +0.01(+0.09%) |
Apr 17, 2002 | 8.246 | 8.372 | 8.194 | 8.372 | 38,838 | +0.07(+0.80%) |
Apr 16, 2002 | 8.231 | 8.372 | 8.231 | 8.305 | 120,021 | +0.26(+3.23%) |
Apr 15, 2002 | 8.083 | 8.098 | 8.046 | 8.046 | 33,039 | -0.04(-0.46%) |
Apr 12, 2002 | 8.268 | 8.342 | 8.083 | 8.083 | 139,710 | -0.03(-0.37%) |
Apr 11, 2002 | 8.268 | 8.372 | 8.112 | 8.112 | 64,460 | -0.16(-1.88%) |
Apr 10, 2002 | 8.083 | 8.268 | 8.083 | 8.268 | 125,820 | +0.04(+0.54%) |
Apr 09, 2002 | 8.053 | 8.224 | 8.053 | 8.224 | 100,197 | +0.16(+1.93%) |
Apr 08, 2002 | 8.083 | 8.194 | 8.053 | 8.068 | 192,978 | -0.09(-1.09%) |
Apr 05, 2002 | 8.083 | 8.231 | 8.083 | 8.157 | 14,159 | +0.00(+0.00%) |
Apr 04, 2002 | 8.268 | 8.268 | 8.157 | 8.157 | 12,136 | -0.01(-0.18%) |
Apr 03, 2002 | 8.172 | 8.172 | 8.172 | 8.172 | 4,585 | +0.00(+0.00%) |
Apr 02, 2002 | 8.342 | 8.342 | 8.157 | 8.172 | 36,950 | +0.01(+0.18%) |
Apr 01, 2002 | 8.305 | 8.342 | 8.127 | 8.157 | 34,253 | -0.04(-0.54%) |
Mar 29, 2002 | 8.127 | 8.335 | 8.127 | 8.201 | 13,485 | +0.00(+0.00%) |
Mar 28, 2002 | 8.127 | 8.335 | 8.127 | 8.201 | 13,485 | -0.03(-0.36%) |
Mar 27, 2002 | 8.157 | 8.231 | 8.157 | 8.231 | 6,068 | +0.04(+0.45%) |
Mar 26, 2002 | 8.075 | 8.194 | 8.046 | 8.194 | 311,381 | -0.03(-0.36%) |
Mar 25, 2002 | 8.268 | 8.268 | 8.083 | 8.224 | 792,815 | -0.08(-0.98%) |
Mar 22, 2002 | 8.379 | 8.379 | 8.276 | 8.305 | 189,606 | -0.10(-1.23%) |
Mar 21, 2002 | 8.327 | 8.446 | 8.290 | 8.409 | 179,088 | +0.00(+0.00%) |
Mar 20, 2002 | 8.365 | 8.409 | 8.365 | 8.409 | 2,831 | +0.04(+0.44%) |
Mar 19, 2002 | 8.379 | 8.416 | 8.313 | 8.372 | 444,618 | +0.04(+0.44%) |
Mar 18, 2002 | 8.357 | 8.357 | 8.335 | 8.335 | 4,045 | +0.20(+2.46%) |
Mar 15, 2002 | 8.135 | 8.283 | 8.135 | 8.135 | 9,170 | +0.01(+0.09%) |
Mar 14, 2002 | 8.231 | 8.231 | 8.127 | 8.127 | 3,775 | -0.10(-1.26%) |
Mar 13, 2002 | 8.276 | 8.335 | 8.231 | 8.231 | 13,350 | -0.04(-0.54%) |
Mar 12, 2002 | 8.305 | 8.372 | 8.231 | 8.276 | 687,897 | -0.07(-0.80%) |
Mar 11, 2002 | 8.342 | 8.342 | 8.342 | 8.342 | 3,101 | +0.04(+0.45%) |
Mar 08, 2002 | 8.491 | 8.491 | 8.298 | 8.305 | 49,761 | -0.11(-1.32%) |
Mar 07, 2002 | 8.453 | 8.491 | 8.313 | 8.416 | 40,861 | +0.00(+0.00%) |
Mar 06, 2002 | 8.157 | 8.416 | 8.120 | 8.416 | 15,508 | +0.26(+3.18%) |
Mar 05, 2002 | 8.224 | 8.365 | 8.157 | 8.157 | 16,182 | -0.07(-0.90%) |
Mar 04, 2002 | 8.194 | 8.231 | 8.157 | 8.231 | 13,350 | +0.30(+3.74%) |