Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.784 | 8.869 | 8.775 | 8.798 | 177,170 | +0.00(+0.00%) |
May 28, 2002 | 8.717 | 8.806 | 8.695 | 8.798 | 91,716 | +0.08(+0.92%) |
May 27, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | +0.00(+0.00%) |
May 24, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | -0.01(-0.10%) |
May 23, 2002 | 8.762 | 8.824 | 8.722 | 8.726 | 112,297 | -0.06(-0.71%) |
May 22, 2002 | 8.739 | 8.829 | 8.650 | 8.789 | 95,743 | +0.08(+0.92%) |
May 21, 2002 | 8.744 | 8.806 | 8.695 | 8.708 | 113,863 | -0.04(-0.41%) |
May 20, 2002 | 8.739 | 8.896 | 8.739 | 8.744 | 130,193 | -0.02(-0.20%) |
May 17, 2002 | 8.784 | 8.869 | 8.717 | 8.762 | 100,441 | +0.04(+0.51%) |
May 16, 2002 | 8.829 | 8.896 | 8.717 | 8.717 | 146,970 | +0.00(+0.00%) |
May 15, 2002 | 8.628 | 8.838 | 8.628 | 8.717 | 148,536 | +0.04(+0.52%) |
May 14, 2002 | 8.570 | 8.896 | 8.565 | 8.672 | 198,869 | +0.10(+1.20%) |
May 13, 2002 | 8.650 | 8.708 | 8.534 | 8.570 | 116,100 | -0.01(-0.16%) |
May 10, 2002 | 8.681 | 8.713 | 8.538 | 8.583 | 110,731 | -0.09(-1.03%) |
May 09, 2002 | 8.628 | 8.713 | 8.516 | 8.672 | 99,546 | +0.07(+0.78%) |
May 08, 2002 | 8.659 | 8.717 | 8.507 | 8.605 | 183,210 | -0.03(-0.31%) |
May 07, 2002 | 8.717 | 8.717 | 8.583 | 8.632 | 151,892 | -0.08(-0.97%) |
May 06, 2002 | 8.672 | 8.873 | 8.637 | 8.717 | 147,418 | +0.02(+0.26%) |
May 03, 2002 | 8.717 | 8.784 | 8.628 | 8.695 | 147,641 | -0.02(-0.21%) |
May 02, 2002 | 8.637 | 8.762 | 8.605 | 8.713 | 244,503 | -0.07(-0.81%) |
May 01, 2002 | 8.610 | 8.873 | 8.610 | 8.784 | 181,644 | +0.17(+2.02%) |
Apr 30, 2002 | 8.494 | 8.717 | 8.449 | 8.610 | 278,953 | +0.08(+0.89%) |
Apr 29, 2002 | 8.494 | 8.695 | 8.453 | 8.534 | 187,684 | +0.00(+0.05%) |
Apr 26, 2002 | 8.440 | 8.538 | 8.248 | 8.529 | 188,802 | +0.04(+0.53%) |
Apr 25, 2002 | 8.449 | 8.538 | 8.391 | 8.485 | 146,747 | +0.13(+1.50%) |
Apr 24, 2002 | 8.516 | 8.538 | 8.359 | 8.359 | 202,448 | -0.09(-1.06%) |
Apr 23, 2002 | 8.538 | 8.538 | 8.359 | 8.449 | 133,548 | -0.07(-0.79%) |
Apr 22, 2002 | 8.485 | 8.516 | 8.409 | 8.516 | 146,747 | +0.03(+0.37%) |
Apr 19, 2002 | 8.471 | 8.494 | 8.382 | 8.485 | 129,074 | +0.05(+0.64%) |
Apr 18, 2002 | 8.494 | 8.538 | 8.426 | 8.431 | 128,179 | -0.05(-0.58%) |
Apr 17, 2002 | 8.471 | 8.574 | 8.449 | 8.480 | 177,617 | -0.08(-0.99%) |
Apr 16, 2002 | 8.426 | 8.565 | 8.382 | 8.565 | 162,853 | +0.16(+1.91%) |
Apr 15, 2002 | 8.315 | 8.538 | 8.270 | 8.404 | 158,155 | +0.09(+1.08%) |
Apr 12, 2002 | 8.494 | 8.494 | 8.158 | 8.315 | 260,833 | -0.18(-2.11%) |
Apr 11, 2002 | 8.574 | 8.601 | 8.449 | 8.494 | 153,458 | -0.04(-0.52%) |
Apr 10, 2002 | 8.663 | 8.663 | 8.502 | 8.538 | 1,230,348 | -0.11(-1.29%) |
Apr 09, 2002 | 8.632 | 8.708 | 8.583 | 8.650 | 182,539 | +0.03(+0.31%) |
Apr 08, 2002 | 8.650 | 8.672 | 8.453 | 8.623 | 141,601 | -0.02(-0.21%) |
Apr 05, 2002 | 8.672 | 8.717 | 8.592 | 8.641 | 106,481 | -0.05(-0.62%) |
Apr 04, 2002 | 8.695 | 8.713 | 8.605 | 8.695 | 120,126 | -0.02(-0.21%) |
Apr 03, 2002 | 8.900 | 8.900 | 8.628 | 8.713 | 278,506 | -0.21(-2.31%) |
Apr 02, 2002 | 8.918 | 8.918 | 8.869 | 8.918 | 111,178 | +0.03(+0.35%) |
Apr 01, 2002 | 8.918 | 8.936 | 8.829 | 8.887 | 95,519 | +0.01(+0.15%) |
Mar 29, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.00(+0.00%) |
Mar 28, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.14(+1.64%) |
Mar 27, 2002 | 8.717 | 8.735 | 8.605 | 8.730 | 139,588 | +0.07(+0.83%) |
Mar 26, 2002 | 8.762 | 8.806 | 8.628 | 8.659 | 133,772 | -0.06(-0.72%) |
Mar 25, 2002 | 8.806 | 8.936 | 8.722 | 8.722 | 148,760 | +0.00(+0.05%) |
Mar 22, 2002 | 8.780 | 8.780 | 8.717 | 8.717 | 110,060 | -0.03(-0.31%) |
Mar 21, 2002 | 8.722 | 8.780 | 8.717 | 8.744 | 116,771 | +0.01(+0.10%) |
Mar 20, 2002 | 8.784 | 8.824 | 8.722 | 8.735 | 119,231 | -0.05(-0.56%) |
Mar 19, 2002 | 8.847 | 8.900 | 8.739 | 8.784 | 142,944 | -0.02(-0.25%) |
Mar 18, 2002 | 8.851 | 8.873 | 8.722 | 8.806 | 145,404 | +0.02(+0.20%) |
Mar 15, 2002 | 8.762 | 8.896 | 8.722 | 8.789 | 110,507 | +0.06(+0.72%) |
Mar 14, 2002 | 8.851 | 8.896 | 8.722 | 8.726 | 147,641 | -0.01(-0.15%) |
Mar 13, 2002 | 8.494 | 8.936 | 8.494 | 8.739 | 183,657 | +0.25(+2.89%) |
Mar 12, 2002 | 8.784 | 8.806 | 8.494 | 8.494 | 286,335 | -0.08(-0.99%) |
Mar 11, 2002 | 8.538 | 8.623 | 8.274 | 8.578 | 244,503 | +0.20(+2.35%) |
Mar 08, 2002 | 8.337 | 8.516 | 8.270 | 8.382 | 207,369 | -0.07(-0.79%) |
Mar 07, 2002 | 8.449 | 8.494 | 8.404 | 8.449 | 131,088 | +0.07(+0.80%) |
Mar 06, 2002 | 8.270 | 8.467 | 8.203 | 8.382 | 146,747 | +0.11(+1.30%) |
Mar 05, 2002 | 8.359 | 8.422 | 8.274 | 8.274 | 119,903 | -0.05(-0.59%) |
Mar 04, 2002 | 8.225 | 8.404 | 8.225 | 8.324 | 124,600 | +0.08(+1.03%) |