Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.567 | 9.625 | 9.328 | 9.400 | 253,360 | +0.29(+3.15%) |
May 28, 2002 | 9.132 | 9.137 | 8.950 | 9.113 | 99,504 | +0.00(+0.05%) |
May 27, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.00(+0.00%) |
May 24, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.02(+0.21%) |
May 23, 2002 | 9.041 | 9.137 | 9.041 | 9.089 | 149,466 | +0.00(+0.00%) |
May 22, 2002 | 8.989 | 9.108 | 8.850 | 9.089 | 77,764 | +0.10(+1.12%) |
May 21, 2002 | 8.831 | 8.993 | 8.826 | 8.989 | 46,198 | +0.11(+1.29%) |
May 20, 2002 | 8.754 | 8.922 | 8.716 | 8.874 | 24,667 | +0.10(+1.09%) |
May 17, 2002 | 8.917 | 8.917 | 8.706 | 8.778 | 57,486 | -0.12(-1.34%) |
May 16, 2002 | 8.912 | 8.922 | 8.850 | 8.898 | 32,401 | -0.02(-0.27%) |
May 15, 2002 | 8.946 | 8.946 | 8.850 | 8.922 | 21,949 | -0.04(-0.43%) |
May 14, 2002 | 8.946 | 8.993 | 8.898 | 8.960 | 54,978 | -0.02(-0.21%) |
May 13, 2002 | 8.946 | 8.979 | 8.907 | 8.979 | 56,232 | +0.03(+0.37%) |
May 10, 2002 | 8.946 | 8.969 | 8.850 | 8.946 | 57,905 | +0.00(+0.00%) |
May 09, 2002 | 8.888 | 8.969 | 8.888 | 8.946 | 68,148 | -0.04(-0.43%) |
May 08, 2002 | 9.012 | 9.041 | 8.946 | 8.984 | 48,289 | -0.03(-0.32%) |
May 07, 2002 | 9.017 | 9.041 | 8.898 | 9.012 | 44,944 | -0.00(-0.05%) |
May 06, 2002 | 9.017 | 9.089 | 8.898 | 9.017 | 47,661 | +0.02(+0.27%) |
May 03, 2002 | 8.946 | 8.993 | 8.874 | 8.993 | 69,193 | +0.07(+0.80%) |
May 02, 2002 | 9.075 | 9.089 | 8.874 | 8.922 | 139,641 | -0.06(-0.64%) |
May 01, 2002 | 8.802 | 9.017 | 8.788 | 8.979 | 109,329 | +0.20(+2.29%) |
Apr 30, 2002 | 8.840 | 8.850 | 8.682 | 8.778 | 162,008 | +0.00(+0.00%) |
Apr 29, 2002 | 8.658 | 8.778 | 8.611 | 8.778 | 97,623 | +0.16(+1.83%) |
Apr 26, 2002 | 8.611 | 8.635 | 8.611 | 8.620 | 159,500 | -0.01(-0.17%) |
Apr 25, 2002 | 8.587 | 8.697 | 8.491 | 8.635 | 249,806 | +0.03(+0.33%) |
Apr 24, 2002 | 8.371 | 8.706 | 8.371 | 8.606 | 2,437,446 | +0.17(+1.98%) |
Apr 23, 2002 | 8.658 | 8.678 | 8.381 | 8.438 | 71,074 | -0.26(-3.02%) |
Apr 22, 2002 | 8.721 | 8.730 | 8.663 | 8.702 | 20,486 | -0.07(-0.76%) |
Apr 19, 2002 | 8.778 | 8.802 | 8.769 | 8.769 | 19,022 | -0.06(-0.65%) |
Apr 18, 2002 | 8.850 | 8.874 | 8.826 | 8.826 | 8,152 | -0.07(-0.75%) |
Apr 17, 2002 | 8.898 | 8.946 | 8.850 | 8.893 | 37,627 | +0.04(+0.49%) |
Apr 16, 2002 | 8.898 | 8.969 | 8.850 | 8.850 | 54,978 | -0.07(-0.80%) |
Apr 15, 2002 | 8.816 | 8.922 | 8.730 | 8.922 | 33,028 | +0.22(+2.47%) |
Apr 12, 2002 | 8.702 | 8.706 | 8.658 | 8.706 | 40,972 | +0.02(+0.28%) |
Apr 11, 2002 | 8.592 | 8.682 | 8.587 | 8.682 | 17,141 | +0.07(+0.83%) |
Apr 10, 2002 | 8.539 | 8.611 | 8.520 | 8.611 | 27,593 | +0.12(+1.41%) |
Apr 09, 2002 | 8.611 | 8.611 | 8.448 | 8.491 | 28,429 | -0.02(-0.28%) |
Apr 08, 2002 | 8.539 | 8.582 | 8.515 | 8.515 | 14,633 | -0.04(-0.45%) |
Apr 05, 2002 | 8.525 | 8.553 | 8.515 | 8.553 | 9,197 | +0.08(+0.90%) |
Apr 04, 2002 | 8.443 | 8.477 | 8.443 | 8.477 | 1,881 | +0.03(+0.40%) |
Apr 03, 2002 | 8.486 | 8.486 | 8.443 | 8.443 | 8,779 | -0.04(-0.51%) |
Apr 02, 2002 | 8.515 | 8.515 | 8.467 | 8.486 | 33,446 | +0.02(+0.23%) |
Apr 01, 2002 | 8.467 | 8.486 | 8.458 | 8.467 | 6,480 | -0.03(-0.34%) |
Mar 29, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.00(+0.00%) |
Mar 28, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.01(+0.11%) |
Mar 27, 2002 | 8.491 | 8.491 | 8.429 | 8.486 | 919,791 | -0.02(-0.28%) |
Mar 26, 2002 | 8.515 | 8.515 | 8.467 | 8.510 | 15,678 | -0.24(-2.79%) |
Mar 25, 2002 | 8.769 | 8.773 | 8.682 | 8.754 | 38,254 | +0.02(+0.27%) |
Mar 22, 2002 | 8.706 | 8.735 | 8.620 | 8.730 | 14,842 | +0.07(+0.83%) |
Mar 21, 2002 | 8.611 | 8.658 | 8.611 | 8.658 | 62,713 | +0.05(+0.56%) |
Mar 20, 2002 | 8.611 | 8.706 | 8.611 | 8.611 | 32,192 | +0.00(+0.00%) |
Mar 19, 2002 | 8.611 | 8.658 | 8.572 | 8.611 | 9,615 | +0.00(+0.00%) |
Mar 18, 2002 | 8.529 | 8.611 | 8.529 | 8.611 | 10,034 | +0.08(+0.95%) |
Mar 15, 2002 | 8.491 | 8.539 | 8.491 | 8.529 | 11,079 | +0.04(+0.45%) |
Mar 14, 2002 | 8.539 | 8.539 | 8.443 | 8.491 | 33,865 | -0.05(-0.56%) |
Mar 13, 2002 | 8.539 | 8.539 | 8.515 | 8.539 | 16,723 | +0.00(+0.00%) |
Mar 12, 2002 | 8.515 | 8.563 | 8.496 | 8.539 | 29,684 | +0.05(+0.56%) |
Mar 11, 2002 | 8.563 | 8.606 | 8.481 | 8.491 | 20,904 | -0.02(-0.28%) |
Mar 08, 2002 | 8.510 | 8.515 | 8.491 | 8.515 | 38,254 | +0.00(+0.00%) |
Mar 07, 2002 | 8.515 | 8.515 | 8.491 | 8.515 | 27,175 | +0.02(+0.28%) |
Mar 06, 2002 | 8.434 | 8.515 | 8.434 | 8.491 | 39,091 | +0.02(+0.28%) |
Mar 05, 2002 | 8.477 | 8.505 | 8.467 | 8.467 | 16,932 | -0.04(-0.45%) |
Mar 04, 2002 | 8.467 | 8.505 | 8.467 | 8.505 | 167,234 | +0.00(+0.00%) |