Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.182 | 8.233 | 8.156 | 8.178 | 480,562 | -0.14(-1.64%) |
May 28, 2002 | 8.346 | 8.346 | 8.248 | 8.315 | 21,054,134 | -0.06(-0.68%) |
May 27, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.00(+0.00%) |
May 24, 2002 | 8.367 | 8.405 | 8.346 | 8.372 | 288,904 | +0.05(+0.56%) |
May 23, 2002 | 8.346 | 8.346 | 8.277 | 8.325 | 321,948 | -0.13(-1.50%) |
May 22, 2002 | 8.394 | 8.463 | 8.367 | 8.452 | 384,261 | +0.01(+0.06%) |
May 21, 2002 | 8.420 | 8.489 | 8.382 | 8.447 | 362,546 | -0.11(-1.24%) |
May 20, 2002 | 8.579 | 8.606 | 8.491 | 8.553 | 682,607 | +0.15(+1.82%) |
May 17, 2002 | 8.633 | 8.633 | 8.391 | 8.400 | 154,837 | -0.09(-1.11%) |
May 16, 2002 | 8.486 | 8.542 | 8.442 | 8.495 | 95,357 | +0.01(+0.10%) |
May 15, 2002 | 8.459 | 8.560 | 8.459 | 8.486 | 186,938 | +0.12(+1.42%) |
May 14, 2002 | 8.266 | 8.378 | 8.251 | 8.367 | 187,882 | +0.03(+0.41%) |
May 13, 2002 | 8.312 | 8.362 | 8.263 | 8.334 | 107,631 | +0.12(+1.52%) |
May 10, 2002 | 8.289 | 8.336 | 8.177 | 8.209 | 449,406 | -0.07(-0.90%) |
May 09, 2002 | 8.366 | 8.374 | 8.277 | 8.283 | 355,937 | +0.01(+0.09%) |
May 08, 2002 | 8.325 | 8.388 | 8.215 | 8.275 | 409,753 | +0.29(+3.62%) |
May 07, 2002 | 7.923 | 8.033 | 7.875 | 7.986 | 233,200 | +0.03(+0.32%) |
May 06, 2002 | 8.038 | 8.071 | 7.961 | 7.961 | 92,524 | -0.08(-0.95%) |
May 03, 2002 | 7.939 | 8.044 | 7.901 | 8.037 | 364,434 | +0.20(+2.54%) |
May 02, 2002 | 7.827 | 7.898 | 7.692 | 7.838 | 704,322 | -0.10(-1.20%) |
May 01, 2002 | 7.871 | 7.945 | 7.848 | 7.933 | 98,189 | -0.08(-0.99%) |
Apr 30, 2002 | 8.034 | 8.034 | 7.965 | 8.013 | 83,083 | +0.02(+0.20%) |
Apr 29, 2002 | 8.084 | 8.127 | 7.982 | 7.997 | 525,881 | +0.03(+0.35%) |
Apr 26, 2002 | 7.939 | 7.969 | 7.838 | 7.969 | 709,042 | -0.05(-0.63%) |
Apr 25, 2002 | 7.986 | 8.034 | 7.876 | 8.020 | 337,054 | +0.01(+0.09%) |
Apr 24, 2002 | 8.039 | 8.156 | 7.980 | 8.013 | 240,753 | -0.14(-1.75%) |
Apr 23, 2002 | 8.150 | 8.173 | 8.103 | 8.156 | 252,083 | -0.19(-2.28%) |
Apr 22, 2002 | 8.356 | 8.431 | 8.317 | 8.346 | 157,669 | -0.06(-0.69%) |
Apr 19, 2002 | 8.367 | 8.431 | 8.304 | 8.405 | 195,435 | +0.06(+0.76%) |
Apr 18, 2002 | 8.452 | 8.479 | 8.309 | 8.341 | 94,413 | -0.11(-1.35%) |
Apr 17, 2002 | 8.451 | 8.462 | 8.369 | 8.455 | 306,842 | -0.06(-0.71%) |
Apr 16, 2002 | 8.396 | 8.520 | 8.362 | 8.516 | 385,205 | +0.10(+1.13%) |
Apr 15, 2002 | 8.357 | 8.463 | 8.336 | 8.420 | 142,563 | +0.06(+0.76%) |
Apr 12, 2002 | 8.355 | 8.357 | 8.283 | 8.357 | 260,580 | -0.02(-0.25%) |
Apr 11, 2002 | 8.473 | 8.473 | 8.315 | 8.378 | 304,954 | -0.23(-2.65%) |
Apr 10, 2002 | 8.557 | 8.632 | 8.434 | 8.606 | 281,351 | +0.03(+0.31%) |
Apr 09, 2002 | 8.589 | 8.696 | 8.558 | 8.579 | 133,122 | +0.06(+0.72%) |
Apr 08, 2002 | 8.536 | 8.590 | 8.486 | 8.518 | 213,373 | -0.09(-1.09%) |
Apr 05, 2002 | 8.555 | 8.706 | 8.555 | 8.612 | 243,585 | +0.27(+3.19%) |
Apr 04, 2002 | 8.515 | 8.563 | 8.321 | 8.346 | 248,306 | -0.32(-3.73%) |
Apr 03, 2002 | 8.718 | 8.741 | 8.627 | 8.669 | 780,796 | +0.03(+0.37%) |
Apr 02, 2002 | 8.648 | 8.685 | 8.590 | 8.638 | 772,299 | +0.09(+1.05%) |
Apr 01, 2002 | 8.473 | 8.595 | 8.460 | 8.548 | 116,128 | +0.07(+0.87%) |
Mar 29, 2002 | 8.430 | 8.553 | 8.430 | 8.473 | 1,574,811 | +0.00(+0.00%) |
Mar 28, 2002 | 8.430 | 8.553 | 8.430 | 8.473 | 1,574,811 | +0.06(+0.71%) |
Mar 27, 2002 | 8.389 | 8.431 | 8.299 | 8.414 | 308,731 | -0.05(-0.58%) |
Mar 26, 2002 | 8.399 | 8.492 | 8.378 | 8.463 | 1,888,263 | +0.06(+0.74%) |
Mar 25, 2002 | 8.419 | 8.495 | 8.283 | 8.400 | 517,384 | -0.28(-3.28%) |
Mar 22, 2002 | 8.596 | 8.685 | 8.516 | 8.685 | 730,757 | +0.07(+0.84%) |
Mar 21, 2002 | 8.590 | 8.632 | 8.505 | 8.613 | 305,898 | -0.18(-2.02%) |
Mar 20, 2002 | 8.738 | 8.847 | 8.669 | 8.791 | 257,747 | -0.13(-1.48%) |
Mar 19, 2002 | 8.834 | 8.938 | 8.823 | 8.924 | 304,010 | +0.12(+1.32%) |
Mar 18, 2002 | 8.767 | 8.807 | 8.706 | 8.807 | 499,445 | +0.13(+1.53%) |
Mar 15, 2002 | 8.563 | 8.722 | 8.542 | 8.675 | 478,674 | +0.05(+0.63%) |
Mar 14, 2002 | 8.579 | 8.643 | 8.577 | 8.621 | 176,552 | -0.04(-0.50%) |
Mar 13, 2002 | 8.601 | 8.711 | 8.579 | 8.664 | 269,077 | -0.17(-1.92%) |
Mar 12, 2002 | 8.706 | 8.876 | 8.656 | 8.834 | 354,049 | -0.01(-0.06%) |
Mar 11, 2002 | 8.818 | 8.978 | 8.802 | 8.839 | 263,412 | -0.01(-0.16%) |
Mar 08, 2002 | 8.892 | 8.892 | 8.759 | 8.853 | 441,853 | -0.01(-0.14%) |
Mar 07, 2002 | 8.855 | 8.939 | 8.823 | 8.865 | 762,858 | -0.08(-0.95%) |
Mar 06, 2002 | 8.886 | 8.962 | 8.791 | 8.950 | 221,870 | -0.01(-0.15%) |
Mar 05, 2002 | 9.051 | 9.051 | 8.855 | 8.964 | 257,747 | -0.13(-1.43%) |
Mar 04, 2002 | 8.899 | 9.109 | 8.899 | 9.094 | 304,010 | +0.38(+4.33%) |