Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.117 | 8.185 | 8.049 | 8.049 | 89,785 | -0.13(-1.63%) |
May 28, 2002 | 8.083 | 8.252 | 8.043 | 8.182 | 208,320 | +0.05(+0.67%) |
May 27, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 92,881 | +0.00(+0.00%) |
May 24, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 91,112 | -0.15(-1.78%) |
May 23, 2002 | 8.247 | 8.309 | 8.117 | 8.275 | 264,492 | +0.02(+0.27%) |
May 22, 2002 | 8.281 | 8.353 | 8.229 | 8.252 | 331,721 | -0.16(-1.88%) |
May 21, 2002 | 8.507 | 8.512 | 8.384 | 8.411 | 240,166 | -0.11(-1.26%) |
May 20, 2002 | 8.659 | 8.693 | 8.468 | 8.518 | 243,704 | -0.14(-1.63%) |
May 17, 2002 | 8.727 | 8.727 | 8.620 | 8.659 | 253,434 | -0.07(-0.78%) |
May 16, 2002 | 8.931 | 8.931 | 8.705 | 8.727 | 344,105 | -0.20(-2.22%) |
May 15, 2002 | 8.925 | 8.925 | 8.817 | 8.925 | 127,380 | +0.02(+0.19%) |
May 14, 2002 | 8.739 | 8.915 | 8.716 | 8.908 | 160,110 | +0.17(+1.94%) |
May 13, 2002 | 8.592 | 8.805 | 8.564 | 8.739 | 272,011 | -0.02(-0.27%) |
May 10, 2002 | 8.818 | 8.874 | 8.722 | 8.762 | 195,936 | -0.13(-1.51%) |
May 09, 2002 | 8.976 | 8.986 | 8.880 | 8.897 | 143,745 | -0.06(-0.71%) |
May 08, 2002 | 8.874 | 8.968 | 8.847 | 8.960 | 257,857 | -0.01(-0.06%) |
May 07, 2002 | 8.891 | 9.044 | 8.875 | 8.966 | 106,593 | +0.10(+1.16%) |
May 06, 2002 | 8.914 | 8.919 | 8.817 | 8.863 | 172,052 | -0.02(-0.25%) |
May 03, 2002 | 8.812 | 8.885 | 8.761 | 8.885 | 173,821 | +0.15(+1.72%) |
May 02, 2002 | 8.462 | 8.761 | 8.422 | 8.735 | 270,242 | +0.12(+1.34%) |
May 01, 2002 | 8.592 | 8.705 | 8.514 | 8.620 | 176,917 | +0.00(+0.01%) |
Apr 30, 2002 | 8.507 | 8.676 | 8.483 | 8.619 | 157,014 | +0.16(+1.93%) |
Apr 29, 2002 | 8.419 | 8.467 | 8.360 | 8.456 | 156,572 | +0.05(+0.58%) |
Apr 26, 2002 | 8.553 | 8.563 | 8.320 | 8.407 | 134,015 | -0.12(-1.38%) |
Apr 25, 2002 | 8.271 | 8.529 | 8.229 | 8.525 | 252,108 | +0.25(+3.08%) |
Apr 24, 2002 | 8.258 | 8.402 | 8.252 | 8.271 | 113,669 | -0.01(-0.16%) |
Apr 23, 2002 | 8.292 | 8.430 | 8.242 | 8.284 | 195,494 | +0.02(+0.25%) |
Apr 22, 2002 | 8.320 | 8.320 | 8.183 | 8.264 | 90,670 | -0.06(-0.68%) |
Apr 19, 2002 | 8.070 | 8.356 | 8.070 | 8.320 | 151,707 | +0.26(+3.23%) |
Apr 18, 2002 | 8.152 | 8.185 | 8.038 | 8.060 | 139,765 | -0.09(-1.11%) |
Apr 17, 2002 | 8.299 | 8.299 | 8.139 | 8.151 | 126,054 | -0.15(-1.78%) |
Apr 16, 2002 | 8.258 | 8.388 | 8.252 | 8.299 | 128,707 | +0.07(+0.84%) |
Apr 15, 2002 | 8.281 | 8.343 | 8.077 | 8.230 | 143,303 | -0.02(-0.27%) |
Apr 12, 2002 | 8.055 | 8.252 | 8.038 | 8.252 | 155,245 | +0.22(+2.74%) |
Apr 11, 2002 | 8.083 | 8.151 | 8.032 | 8.032 | 156,130 | -0.03(-0.35%) |
Apr 10, 2002 | 7.884 | 8.088 | 7.884 | 8.060 | 286,607 | +0.16(+2.00%) |
Apr 09, 2002 | 7.800 | 7.902 | 7.789 | 7.902 | 114,112 | +0.16(+2.04%) |
Apr 08, 2002 | 7.682 | 7.755 | 7.652 | 7.744 | 211,416 | +0.04(+0.51%) |
Apr 05, 2002 | 7.749 | 7.798 | 7.704 | 7.704 | 105,266 | -0.05(-0.58%) |
Apr 04, 2002 | 7.789 | 7.825 | 7.717 | 7.749 | 203,455 | -0.14(-1.78%) |
Apr 03, 2002 | 7.834 | 7.958 | 7.800 | 7.890 | 310,933 | +0.07(+0.91%) |
Apr 02, 2002 | 7.659 | 7.849 | 7.653 | 7.818 | 264,050 | +0.19(+2.46%) |
Apr 01, 2002 | 7.529 | 7.663 | 7.489 | 7.631 | 236,627 | +0.11(+1.50%) |
Mar 29, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.00(+0.00%) |
Mar 28, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.03(+0.35%) |
Mar 27, 2002 | 7.167 | 7.574 | 7.167 | 7.492 | 331,721 | +0.31(+4.36%) |
Mar 26, 2002 | 7.094 | 7.178 | 7.094 | 7.178 | 213,628 | +0.11(+1.52%) |
Mar 25, 2002 | 7.132 | 7.157 | 7.048 | 7.071 | 83,151 | -0.05(-0.71%) |
Mar 22, 2002 | 7.026 | 7.133 | 6.958 | 7.122 | 138,880 | +0.10(+1.37%) |
Mar 21, 2002 | 7.008 | 7.026 | 6.902 | 7.026 | 198,590 | -0.01(-0.14%) |
Mar 20, 2002 | 7.104 | 7.104 | 7.020 | 7.036 | 153,918 | -0.06(-0.81%) |
Mar 19, 2002 | 7.094 | 7.121 | 7.077 | 7.094 | 156,572 | -0.03(-0.40%) |
Mar 18, 2002 | 7.029 | 7.176 | 7.029 | 7.122 | 284,395 | +0.10(+1.37%) |
Mar 15, 2002 | 7.003 | 7.116 | 6.992 | 7.026 | 296,779 | +0.01(+0.08%) |
Mar 14, 2002 | 7.062 | 7.062 | 7.003 | 7.020 | 195,052 | -0.04(-0.59%) |
Mar 13, 2002 | 7.088 | 7.111 | 7.048 | 7.062 | 162,322 | -0.04(-0.60%) |
Mar 12, 2002 | 7.178 | 7.201 | 7.099 | 7.105 | 206,109 | -0.05(-0.68%) |
Mar 11, 2002 | 7.178 | 7.207 | 7.122 | 7.154 | 103,496 | -0.00(-0.03%) |
Mar 08, 2002 | 7.145 | 7.156 | 7.102 | 7.156 | 102,612 | +0.01(+0.16%) |
Mar 07, 2002 | 7.178 | 7.190 | 7.095 | 7.145 | 123,400 | -0.01(-0.08%) |
Mar 06, 2002 | 7.116 | 7.150 | 6.913 | 7.150 | 419,295 | +0.05(+0.72%) |
Mar 05, 2002 | 7.133 | 7.246 | 7.098 | 7.099 | 510,408 | -0.02(-0.27%) |
Mar 04, 2002 | 7.094 | 7.235 | 7.090 | 7.119 | 252,108 | +0.05(+0.75%) |