Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.838 | 7.986 | 7.694 | 7.694 | 228,628 | -0.39(-4.78%) |
May 28, 2002 | 7.832 | 8.080 | 7.793 | 8.080 | 334,874 | +0.28(+3.61%) |
May 27, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 5,257,914 | +0.00(+0.00%) |
May 24, 2002 | 7.887 | 8.097 | 7.755 | 7.799 | 270,873 | -0.28(-3.48%) |
May 23, 2002 | 7.915 | 8.108 | 7.826 | 8.080 | 252,923 | +0.22(+2.81%) |
May 22, 2002 | 7.771 | 7.948 | 7.749 | 7.860 | 330,160 | +0.09(+1.14%) |
May 21, 2002 | 7.942 | 7.942 | 7.716 | 7.771 | 263,077 | -0.14(-1.74%) |
May 20, 2002 | 7.948 | 8.075 | 7.832 | 7.909 | 255,462 | +0.02(+0.21%) |
May 17, 2002 | 7.832 | 7.970 | 7.667 | 7.893 | 335,962 | +0.12(+1.49%) |
May 16, 2002 | 8.262 | 8.262 | 7.689 | 7.777 | 360,439 | -0.49(-5.87%) |
May 15, 2002 | 8.317 | 8.361 | 8.080 | 8.262 | 349,741 | -0.06(-0.66%) |
May 14, 2002 | 8.273 | 8.378 | 8.273 | 8.317 | 399,782 | -0.04(-0.46%) |
May 13, 2002 | 8.334 | 8.406 | 8.273 | 8.356 | 276,312 | +0.02(+0.26%) |
May 10, 2002 | 8.577 | 8.770 | 8.273 | 8.334 | 2,592,695 | -0.21(-2.45%) |
May 09, 2002 | 8.941 | 8.990 | 8.527 | 8.543 | 151,935 | -0.47(-5.20%) |
May 08, 2002 | 8.494 | 9.073 | 8.450 | 9.012 | 207,415 | +0.59(+7.01%) |
May 07, 2002 | 8.659 | 8.797 | 8.422 | 8.422 | 215,030 | -0.23(-2.61%) |
May 06, 2002 | 9.067 | 9.156 | 8.626 | 8.648 | 279,938 | -0.40(-4.45%) |
May 03, 2002 | 8.505 | 9.051 | 8.505 | 9.051 | 381,652 | +0.50(+5.80%) |
May 02, 2002 | 8.742 | 8.742 | 8.521 | 8.555 | 303,508 | -0.13(-1.52%) |
May 01, 2002 | 8.819 | 8.891 | 8.610 | 8.687 | 131,085 | -0.13(-1.50%) |
Apr 30, 2002 | 8.632 | 8.919 | 8.615 | 8.819 | 190,191 | +0.15(+1.78%) |
Apr 29, 2002 | 8.521 | 8.692 | 8.521 | 8.665 | 121,113 | +0.12(+1.35%) |
Apr 26, 2002 | 8.825 | 8.836 | 8.549 | 8.549 | 136,161 | -0.33(-3.73%) |
Apr 25, 2002 | 8.896 | 8.935 | 8.770 | 8.880 | 127,459 | -0.01(-0.12%) |
Apr 24, 2002 | 8.792 | 8.946 | 8.792 | 8.891 | 156,105 | +0.04(+0.50%) |
Apr 23, 2002 | 8.880 | 9.012 | 8.836 | 8.847 | 107,877 | -0.07(-0.80%) |
Apr 22, 2002 | 8.852 | 8.990 | 8.781 | 8.919 | 906,536 | +0.09(+1.06%) |
Apr 19, 2002 | 8.797 | 8.880 | 8.759 | 8.825 | 102,257 | -0.08(-0.93%) |
Apr 18, 2002 | 8.786 | 8.908 | 8.786 | 8.908 | 84,851 | +0.05(+0.56%) |
Apr 17, 2002 | 8.963 | 8.968 | 8.852 | 8.858 | 143,595 | -0.16(-1.77%) |
Apr 16, 2002 | 8.797 | 9.018 | 8.797 | 9.018 | 179,313 | +0.19(+2.19%) |
Apr 15, 2002 | 8.902 | 8.968 | 8.731 | 8.825 | 206,146 | -0.13(-1.48%) |
Apr 12, 2002 | 8.632 | 9.012 | 8.604 | 8.957 | 225,183 | +0.27(+3.11%) |
Apr 11, 2002 | 8.952 | 8.968 | 8.687 | 8.687 | 237,512 | -0.33(-3.61%) |
Apr 10, 2002 | 8.836 | 9.018 | 8.836 | 9.012 | 284,108 | +0.18(+2.00%) |
Apr 09, 2002 | 8.841 | 8.935 | 8.814 | 8.836 | 232,254 | +0.09(+1.01%) |
Apr 08, 2002 | 8.560 | 8.852 | 8.499 | 8.748 | 317,469 | +0.19(+2.19%) |
Apr 05, 2002 | 8.521 | 8.577 | 8.499 | 8.560 | 98,631 | +0.01(+0.13%) |
Apr 04, 2002 | 8.494 | 8.555 | 8.411 | 8.549 | 97,905 | -0.01(-0.06%) |
Apr 03, 2002 | 8.687 | 8.703 | 8.549 | 8.555 | 237,150 | -0.09(-1.08%) |
Apr 02, 2002 | 8.632 | 8.770 | 8.582 | 8.648 | 155,199 | +0.06(+0.71%) |
Apr 01, 2002 | 8.577 | 8.681 | 8.577 | 8.588 | 140,875 | +0.02(+0.26%) |
Mar 29, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 171,516 | +0.00(+0.00%) |
Mar 28, 2002 | 8.687 | 8.687 | 8.538 | 8.566 | 170,972 | -0.12(-1.40%) |
Mar 27, 2002 | 8.384 | 8.687 | 8.356 | 8.687 | 187,109 | +0.19(+2.27%) |
Mar 26, 2002 | 8.439 | 8.571 | 8.395 | 8.494 | 329,979 | +0.01(+0.06%) |
Mar 25, 2002 | 8.659 | 8.698 | 8.450 | 8.488 | 165,896 | -0.13(-1.47%) |
Mar 22, 2002 | 8.549 | 8.808 | 8.538 | 8.615 | 173,329 | +0.07(+0.77%) |
Mar 21, 2002 | 8.577 | 8.632 | 8.521 | 8.549 | 260,176 | -0.09(-1.02%) |
Mar 20, 2002 | 8.621 | 8.670 | 8.411 | 8.637 | 76,330 | -0.04(-0.44%) |
Mar 19, 2002 | 8.626 | 8.676 | 8.549 | 8.676 | 226,090 | +0.02(+0.19%) |
Mar 18, 2002 | 8.659 | 8.676 | 8.610 | 8.659 | 142,326 | +0.06(+0.64%) |
Mar 15, 2002 | 8.439 | 8.659 | 8.439 | 8.604 | 211,041 | -0.06(-0.64%) |
Mar 14, 2002 | 8.632 | 8.681 | 8.593 | 8.659 | 137,249 | +0.03(+0.38%) |
Mar 13, 2002 | 8.753 | 8.753 | 8.593 | 8.626 | 240,232 | -0.15(-1.76%) |
Mar 12, 2002 | 8.687 | 8.808 | 8.687 | 8.781 | 104,433 | +0.03(+0.38%) |
Mar 11, 2002 | 8.852 | 8.852 | 8.731 | 8.748 | 159,369 | -0.17(-1.92%) |
Mar 08, 2002 | 9.040 | 9.084 | 8.885 | 8.919 | 257,819 | -0.12(-1.34%) |
Mar 07, 2002 | 8.852 | 9.040 | 8.852 | 9.040 | 210,316 | +0.05(+0.55%) |
Mar 06, 2002 | 8.604 | 8.990 | 8.604 | 8.990 | 450,004 | +0.41(+4.82%) |
Mar 05, 2002 | 8.466 | 8.604 | 8.450 | 8.577 | 210,316 | +0.03(+0.39%) |
Mar 04, 2002 | 8.218 | 8.555 | 8.191 | 8.543 | 325,084 | +0.31(+3.82%) |