Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.632 | 7.730 | 7.347 | 7.347 | 17,518 | -0.49(-6.25%) |
May 28, 2002 | 7.959 | 7.959 | 7.608 | 7.836 | 13,842 | -0.12(-1.54%) |
May 27, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | +0.00(+0.00%) |
May 24, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | -0.38(-4.60%) |
May 23, 2002 | 8.963 | 8.963 | 8.114 | 8.343 | 34,423 | -0.60(-6.67%) |
May 22, 2002 | 8.979 | 9.045 | 8.775 | 8.938 | 16,660 | -0.12(-1.35%) |
May 21, 2002 | 9.306 | 9.306 | 8.979 | 9.061 | 18,008 | -0.52(-5.45%) |
May 20, 2002 | 9.657 | 9.657 | 9.510 | 9.583 | 7,840 | -0.03(-0.34%) |
May 17, 2002 | 9.714 | 9.714 | 9.551 | 9.616 | 7,472 | -0.06(-0.59%) |
May 16, 2002 | 9.755 | 9.771 | 9.616 | 9.673 | 10,535 | -0.04(-0.42%) |
May 15, 2002 | 9.510 | 9.779 | 9.461 | 9.714 | 14,700 | +0.23(+2.41%) |
May 14, 2002 | 9.143 | 9.502 | 9.143 | 9.485 | 21,315 | +0.26(+2.83%) |
May 13, 2002 | 8.922 | 9.224 | 8.898 | 9.224 | 14,333 | +0.20(+2.26%) |
May 10, 2002 | 9.534 | 9.534 | 9.020 | 9.020 | 17,763 | -0.72(-7.38%) |
May 09, 2002 | 10.12 | 10.12 | 9.738 | 9.738 | 14,333 | -0.37(-3.64%) |
May 08, 2002 | 10.08 | 10.19 | 10.000 | 10.11 | 15,435 | +0.02(+0.24%) |
May 07, 2002 | 10.16 | 10.16 | 9.959 | 10.08 | 13,107 | -0.16(-1.59%) |
May 06, 2002 | 10.44 | 10.44 | 10.24 | 10.24 | 10,780 | -0.20(-1.88%) |
May 03, 2002 | 10.59 | 10.61 | 10.34 | 10.44 | 30,381 | -0.24(-2.29%) |
May 02, 2002 | 10.73 | 10.73 | 10.53 | 10.69 | 38,588 | -0.13(-1.21%) |
May 01, 2002 | 10.61 | 10.82 | 10.49 | 10.82 | 37,241 | +0.18(+1.69%) |
Apr 30, 2002 | 9.591 | 10.64 | 9.591 | 10.64 | 40,793 | +1.04(+10.89%) |
Apr 29, 2002 | 10.18 | 9.591 | 8.938 | 9.591 | 12,127 | +0.74(+8.36%) |
Apr 26, 2002 | 8.759 | 8.873 | 8.731 | 8.852 | 21,554 | +0.06(+0.65%) |
Apr 25, 2002 | 8.624 | 8.795 | 8.624 | 8.795 | 11,270 | +0.17(+1.98%) |
Apr 24, 2002 | 8.546 | 8.759 | 8.546 | 8.624 | 15,496 | +0.08(+0.91%) |
Apr 23, 2002 | 8.411 | 8.589 | 8.376 | 8.546 | 11,270 | +0.10(+1.18%) |
Apr 22, 2002 | 8.646 | 8.646 | 8.447 | 8.447 | 15,919 | -0.18(-2.06%) |
Apr 19, 2002 | 8.518 | 8.681 | 8.518 | 8.624 | 10,143 | +0.07(+0.83%) |
Apr 18, 2002 | 8.646 | 8.646 | 8.482 | 8.553 | 27,189 | -0.13(-1.47%) |
Apr 17, 2002 | 8.695 | 8.766 | 8.646 | 8.681 | 17,328 | -0.01(-0.16%) |
Apr 16, 2002 | 8.482 | 8.695 | 8.305 | 8.695 | 28,880 | +0.21(+2.51%) |
Apr 15, 2002 | 8.411 | 8.603 | 8.376 | 8.482 | 22,118 | +0.05(+0.59%) |
Apr 12, 2002 | 7.723 | 8.433 | 7.723 | 8.433 | 31,275 | +0.71(+9.19%) |
Apr 11, 2002 | 7.844 | 7.844 | 7.723 | 7.723 | 9,438 | -0.09(-1.09%) |
Apr 10, 2002 | 7.808 | 7.879 | 7.631 | 7.808 | 29,725 | +0.04(+0.55%) |
Apr 09, 2002 | 7.666 | 7.836 | 7.631 | 7.765 | 7,607 | +0.08(+1.02%) |
Apr 08, 2002 | 7.680 | 7.694 | 7.595 | 7.687 | 9,298 | +0.09(+1.21%) |
Apr 05, 2002 | 7.524 | 7.645 | 7.524 | 7.595 | 4,789 | +0.11(+1.42%) |
Apr 04, 2002 | 7.311 | 7.489 | 7.311 | 7.489 | 6,762 | +0.14(+1.93%) |
Apr 03, 2002 | 7.453 | 7.453 | 7.290 | 7.347 | 10,143 | -0.12(-1.62%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.446 | 7.467 | 10,143 | -0.08(-1.03%) |
Apr 01, 2002 | 7.560 | 7.595 | 7.418 | 7.545 | 211,319 | -0.09(-1.12%) |
Mar 29, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | -0.07(-0.92%) |
Mar 27, 2002 | 7.574 | 7.702 | 7.453 | 7.702 | 19,441 | +0.06(+0.74%) |
Mar 26, 2002 | 7.666 | 7.666 | 7.560 | 7.645 | 8,734 | +0.01(+0.09%) |
Mar 25, 2002 | 7.808 | 7.808 | 7.631 | 7.638 | 10,143 | -0.16(-2.09%) |
Mar 22, 2002 | 7.702 | 7.844 | 7.702 | 7.801 | 6,762 | +0.07(+0.92%) |
Mar 21, 2002 | 7.453 | 7.730 | 7.453 | 7.730 | 8,452 | +0.24(+3.22%) |
Mar 20, 2002 | 7.957 | 7.957 | 7.489 | 7.489 | 21,413 | -0.54(-6.72%) |
Mar 19, 2002 | 8.049 | 8.057 | 7.978 | 8.028 | 8,171 | -0.13(-1.57%) |
Mar 18, 2002 | 8.234 | 8.234 | 8.120 | 8.156 | 10,284 | -0.15(-1.79%) |
Mar 15, 2002 | 8.120 | 8.305 | 8.120 | 8.305 | 27,330 | +0.01(+0.09%) |
Mar 14, 2002 | 8.057 | 8.305 | 8.021 | 8.298 | 15,778 | +0.17(+2.10%) |
Mar 13, 2002 | 8.291 | 8.305 | 8.127 | 8.127 | 11,270 | -0.16(-1.97%) |
Mar 12, 2002 | 8.291 | 8.305 | 8.220 | 8.291 | 8,875 | -0.01(-0.09%) |
Mar 11, 2002 | 8.305 | 8.305 | 8.241 | 8.298 | 8,875 | -0.08(-0.93%) |
Mar 08, 2002 | 8.376 | 8.440 | 8.340 | 8.376 | 9,579 | -0.04(-0.42%) |
Mar 07, 2002 | 8.447 | 8.447 | 8.376 | 8.411 | 7,607 | -0.04(-0.42%) |
Mar 06, 2002 | 8.447 | 8.511 | 8.369 | 8.447 | 9,861 | -0.06(-0.67%) |
Mar 05, 2002 | 8.461 | 8.518 | 8.419 | 8.504 | 10,706 | +0.01(+0.08%) |
Mar 04, 2002 | 8.482 | 8.553 | 8.411 | 8.497 | 10,988 | -0.06(-0.66%) |