Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.654 | 7.731 | 7.652 | 7.656 | 211,125 | -0.39(-4.86%) |
May 28, 2002 | 8.079 | 8.079 | 7.893 | 8.048 | 172,540 | -0.01(-0.13%) |
May 27, 2002 | 8.108 | 8.188 | 8.056 | 8.058 | 111,872 | +0.00(+0.00%) |
May 24, 2002 | 8.108 | 8.188 | 8.056 | 8.058 | 108,474 | -0.04(-0.51%) |
May 23, 2002 | 8.081 | 8.114 | 7.988 | 8.099 | 267,910 | +0.06(+0.74%) |
May 22, 2002 | 8.118 | 8.161 | 8.023 | 8.040 | 175,209 | -0.08(-0.96%) |
May 21, 2002 | 8.386 | 8.390 | 8.089 | 8.118 | 259,902 | -0.25(-2.96%) |
May 20, 2002 | 8.493 | 8.507 | 8.355 | 8.365 | 79,839 | -0.14(-1.62%) |
May 17, 2002 | 8.458 | 8.505 | 8.427 | 8.503 | 92,700 | +0.06(+0.71%) |
May 16, 2002 | 8.582 | 8.612 | 8.413 | 8.443 | 94,642 | -0.16(-1.91%) |
May 15, 2002 | 8.610 | 8.705 | 8.561 | 8.608 | 186,615 | -0.05(-0.52%) |
May 14, 2002 | 8.365 | 8.654 | 8.361 | 8.654 | 165,260 | +0.34(+4.06%) |
May 13, 2002 | 8.312 | 8.340 | 8.242 | 8.316 | 181,519 | -0.01(-0.12%) |
May 10, 2002 | 8.427 | 8.427 | 8.264 | 8.326 | 134,440 | -0.07(-0.86%) |
May 09, 2002 | 8.415 | 8.522 | 8.378 | 8.398 | 112,842 | -0.05(-0.56%) |
May 08, 2002 | 8.427 | 8.468 | 8.272 | 8.446 | 125,461 | +0.09(+1.11%) |
May 07, 2002 | 8.283 | 8.446 | 8.283 | 8.353 | 135,411 | +0.12(+1.43%) |
May 06, 2002 | 8.509 | 8.551 | 8.227 | 8.235 | 147,787 | -0.27(-3.17%) |
May 03, 2002 | 8.612 | 8.612 | 8.456 | 8.505 | 235,392 | -0.03(-0.34%) |
May 02, 2002 | 8.406 | 8.645 | 8.406 | 8.534 | 152,155 | +0.14(+1.72%) |
May 01, 2002 | 8.345 | 8.396 | 8.225 | 8.390 | 176,180 | +0.05(+0.57%) |
Apr 30, 2002 | 8.159 | 8.359 | 8.159 | 8.343 | 185,887 | +0.15(+1.84%) |
Apr 29, 2002 | 8.283 | 8.293 | 8.169 | 8.192 | 74,500 | -0.06(-0.77%) |
Apr 26, 2002 | 8.373 | 8.406 | 8.250 | 8.256 | 208,698 | -0.12(-1.40%) |
Apr 25, 2002 | 8.303 | 8.390 | 8.143 | 8.373 | 168,414 | +0.10(+1.20%) |
Apr 24, 2002 | 8.448 | 8.514 | 8.262 | 8.275 | 191,954 | -0.15(-1.79%) |
Apr 23, 2002 | 8.439 | 8.528 | 8.386 | 8.425 | 186,129 | -0.01(-0.17%) |
Apr 22, 2002 | 8.592 | 8.592 | 8.375 | 8.439 | 1,674,440 | -0.14(-1.68%) |
Apr 19, 2002 | 8.652 | 8.668 | 8.501 | 8.584 | 481,705 | -0.07(-0.76%) |
Apr 18, 2002 | 8.903 | 8.911 | 8.612 | 8.650 | 446,760 | -0.25(-2.82%) |
Apr 17, 2002 | 9.045 | 9.055 | 8.897 | 8.901 | 249,710 | -0.14(-1.53%) |
Apr 16, 2002 | 8.901 | 9.062 | 8.901 | 9.039 | 399,681 | +0.16(+1.79%) |
Apr 15, 2002 | 8.963 | 8.973 | 8.814 | 8.880 | 323,725 | -0.05(-0.60%) |
Apr 12, 2002 | 8.932 | 8.950 | 8.891 | 8.934 | 254,320 | -0.01(-0.16%) |
Apr 11, 2002 | 9.117 | 9.117 | 8.928 | 8.948 | 152,155 | -0.15(-1.70%) |
Apr 10, 2002 | 9.024 | 9.241 | 9.024 | 9.103 | 257,960 | +0.11(+1.24%) |
Apr 09, 2002 | 8.983 | 9.062 | 8.963 | 8.992 | 320,570 | +0.03(+0.30%) |
Apr 08, 2002 | 8.971 | 8.971 | 8.841 | 8.965 | 194,866 | -0.00(-0.05%) |
Apr 05, 2002 | 8.777 | 8.992 | 8.777 | 8.969 | 229,325 | +0.20(+2.23%) |
Apr 04, 2002 | 8.808 | 8.808 | 8.695 | 8.773 | 360,854 | -0.05(-0.54%) |
Apr 03, 2002 | 8.880 | 8.942 | 8.818 | 8.821 | 98,282 | -0.05(-0.60%) |
Apr 02, 2002 | 8.952 | 8.952 | 8.862 | 8.874 | 185,401 | -0.07(-0.74%) |
Apr 01, 2002 | 8.983 | 8.983 | 8.810 | 8.940 | 238,304 | -0.07(-0.75%) |
Mar 29, 2002 | 9.014 | 9.035 | 8.957 | 9.008 | 92,458 | +0.00(+0.00%) |
Mar 28, 2002 | 9.014 | 9.035 | 8.957 | 9.008 | 92,458 | +0.01(+0.09%) |
Mar 27, 2002 | 8.880 | 9.055 | 8.880 | 9.000 | 162,590 | +0.13(+1.46%) |
Mar 26, 2002 | 8.757 | 8.870 | 8.757 | 8.870 | 369,105 | +0.11(+1.27%) |
Mar 25, 2002 | 8.808 | 8.839 | 8.757 | 8.759 | 173,268 | -0.07(-0.84%) |
Mar 22, 2002 | 8.829 | 8.880 | 8.794 | 8.833 | 199,962 | -0.09(-1.06%) |
Mar 21, 2002 | 8.777 | 8.928 | 8.726 | 8.928 | 292,905 | +0.15(+1.71%) |
Mar 20, 2002 | 8.798 | 8.818 | 8.724 | 8.777 | 226,413 | -0.06(-0.65%) |
Mar 19, 2002 | 8.682 | 8.880 | 8.682 | 8.835 | 106,775 | +0.15(+1.76%) |
Mar 18, 2002 | 8.509 | 8.701 | 8.509 | 8.682 | 206,029 | +0.04(+0.45%) |
Mar 15, 2002 | 8.551 | 8.672 | 8.551 | 8.643 | 175,694 | +0.01(+0.12%) |
Mar 14, 2002 | 8.674 | 8.705 | 8.573 | 8.633 | 268,638 | -0.06(-0.69%) |
Mar 13, 2002 | 8.674 | 8.736 | 8.623 | 8.693 | 78,383 | +0.02(+0.24%) |
Mar 12, 2002 | 8.612 | 8.715 | 8.582 | 8.672 | 156,038 | +0.03(+0.33%) |
Mar 11, 2002 | 8.656 | 8.674 | 8.612 | 8.643 | 375,414 | -0.02(-0.19%) |
Mar 08, 2002 | 8.643 | 8.757 | 8.557 | 8.660 | 280,772 | +0.07(+0.79%) |
Mar 07, 2002 | 8.571 | 8.654 | 8.526 | 8.592 | 264,755 | +0.13(+1.48%) |
Mar 06, 2002 | 8.301 | 8.466 | 8.242 | 8.466 | 234,907 | +0.18(+2.21%) |
Mar 05, 2002 | 8.242 | 8.324 | 8.221 | 8.283 | 543,101 | +0.01(+0.17%) |
Mar 04, 2002 | 7.871 | 8.268 | 7.871 | 8.268 | 298,487 | +0.43(+5.47%) |