Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.314 | 8.314 | 8.273 | 8.305 | 171,245 | -0.00(-0.06%) |
May 28, 2002 | 8.305 | 8.314 | 8.217 | 8.310 | 93,524 | +0.06(+0.78%) |
May 27, 2002 | 8.333 | 8.314 | 8.245 | 8.245 | 80,102 | +0.00(+0.00%) |
May 24, 2002 | 8.333 | 8.314 | 8.245 | 8.245 | 80,102 | -0.09(-1.05%) |
May 23, 2002 | 8.314 | 8.356 | 8.277 | 8.333 | 190,296 | +0.03(+0.33%) |
May 22, 2002 | 7.996 | 8.305 | 7.977 | 8.305 | 145,482 | +0.27(+3.39%) |
May 21, 2002 | 8.079 | 8.079 | 7.843 | 8.033 | 397,046 | -0.05(-0.57%) |
May 20, 2002 | 8.120 | 8.120 | 8.065 | 8.079 | 123,184 | -0.04(-0.51%) |
May 17, 2002 | 8.130 | 8.130 | 8.088 | 8.120 | 138,338 | +0.01(+0.11%) |
May 16, 2002 | 8.204 | 8.217 | 8.074 | 8.111 | 192,245 | -0.09(-1.13%) |
May 15, 2002 | 8.314 | 8.314 | 8.097 | 8.204 | 155,441 | -0.11(-1.33%) |
May 14, 2002 | 8.407 | 8.407 | 8.268 | 8.314 | 137,256 | +0.01(+0.11%) |
May 13, 2002 | 8.227 | 8.305 | 8.097 | 8.305 | 167,565 | +0.04(+0.45%) |
May 10, 2002 | 8.578 | 8.582 | 8.083 | 8.268 | 130,111 | -0.29(-3.40%) |
May 09, 2002 | 8.615 | 8.615 | 8.550 | 8.559 | 61,483 | -0.07(-0.86%) |
May 08, 2002 | 8.702 | 8.702 | 8.430 | 8.633 | 122,101 | -0.04(-0.48%) |
May 07, 2002 | 8.725 | 8.725 | 8.601 | 8.675 | 126,648 | -0.03(-0.37%) |
May 06, 2002 | 8.684 | 8.730 | 8.592 | 8.707 | 78,803 | -0.03(-0.37%) |
May 03, 2002 | 8.693 | 8.739 | 8.601 | 8.739 | 1,298,953 | +0.04(+0.42%) |
May 02, 2002 | 8.693 | 8.739 | 8.684 | 8.702 | 75,122 | +0.02(+0.21%) |
May 01, 2002 | 8.707 | 8.707 | 8.647 | 8.684 | 130,977 | -0.02(-0.27%) |
Apr 30, 2002 | 8.661 | 8.707 | 8.615 | 8.707 | 137,472 | +0.02(+0.27%) |
Apr 29, 2002 | 8.795 | 8.795 | 8.679 | 8.684 | 73,174 | -0.12(-1.31%) |
Apr 26, 2002 | 8.869 | 8.883 | 8.744 | 8.799 | 86,380 | -0.01(-0.16%) |
Apr 25, 2002 | 8.758 | 8.892 | 8.753 | 8.813 | 121,668 | -0.01(-0.10%) |
Apr 24, 2002 | 8.864 | 8.878 | 8.753 | 8.822 | 42,865 | -0.04(-0.47%) |
Apr 23, 2002 | 8.864 | 8.878 | 8.776 | 8.864 | 117,771 | +0.06(+0.63%) |
Apr 22, 2002 | 8.864 | 8.892 | 8.804 | 8.809 | 69,494 | -0.04(-0.42%) |
Apr 19, 2002 | 8.859 | 8.887 | 8.762 | 8.846 | 86,380 | -0.00(-0.05%) |
Apr 18, 2002 | 8.799 | 8.910 | 8.799 | 8.850 | 123,617 | +0.02(+0.21%) |
Apr 17, 2002 | 8.892 | 8.892 | 8.799 | 8.832 | 108,029 | -0.11(-1.19%) |
Apr 16, 2002 | 8.975 | 9.003 | 8.892 | 8.938 | 126,864 | -0.02(-0.21%) |
Apr 15, 2002 | 8.961 | 9.003 | 8.933 | 8.956 | 139,637 | +0.05(+0.57%) |
Apr 12, 2002 | 8.873 | 8.906 | 8.873 | 8.906 | 141,369 | -0.01(-0.10%) |
Apr 11, 2002 | 8.869 | 8.989 | 8.818 | 8.915 | 177,740 | +0.03(+0.31%) |
Apr 10, 2002 | 8.883 | 8.929 | 8.693 | 8.887 | 451,819 | +0.12(+1.37%) |
Apr 09, 2002 | 8.822 | 8.832 | 8.610 | 8.767 | 156,523 | -0.07(-0.78%) |
Apr 08, 2002 | 8.753 | 8.869 | 8.730 | 8.836 | 197,657 | +0.13(+1.49%) |
Apr 05, 2002 | 8.730 | 8.776 | 8.592 | 8.707 | 204,152 | -0.06(-0.74%) |
Apr 04, 2002 | 8.776 | 8.790 | 8.689 | 8.772 | 28,360 | +0.09(+1.01%) |
Apr 03, 2002 | 8.799 | 8.822 | 8.684 | 8.684 | 70,143 | -0.09(-1.05%) |
Apr 02, 2002 | 8.707 | 8.836 | 8.684 | 8.776 | 319,326 | +0.02(+0.26%) |
Apr 01, 2002 | 8.753 | 8.795 | 8.753 | 8.753 | 77,287 | +0.07(+0.80%) |
Mar 29, 2002 | 8.776 | 8.795 | 8.684 | 8.684 | 56,937 | +0.00(+0.00%) |
Mar 28, 2002 | 8.776 | 8.795 | 8.684 | 8.684 | 562,880 | -0.09(-1.00%) |
Mar 27, 2002 | 8.776 | 8.795 | 8.661 | 8.772 | 61,916 | -0.15(-1.71%) |
Mar 26, 2002 | 8.684 | 8.938 | 8.684 | 8.924 | 132,926 | +0.29(+3.32%) |
Mar 25, 2002 | 8.781 | 8.795 | 8.601 | 8.638 | 522,395 | -0.14(-1.58%) |
Mar 22, 2002 | 8.864 | 8.864 | 8.776 | 8.776 | 164,534 | -0.05(-0.52%) |
Mar 21, 2002 | 8.781 | 8.822 | 8.781 | 8.822 | 50,442 | +0.02(+0.21%) |
Mar 20, 2002 | 8.822 | 8.822 | 8.781 | 8.804 | 3,225,735 | -0.02(-0.21%) |
Mar 19, 2002 | 8.776 | 8.822 | 8.753 | 8.822 | 80,968 | +0.06(+0.74%) |
Mar 18, 2002 | 8.822 | 8.822 | 8.661 | 8.758 | 66,246 | +0.04(+0.42%) |
Mar 15, 2002 | 8.689 | 8.776 | 8.689 | 8.721 | 116,039 | -0.01(-0.11%) |
Mar 14, 2002 | 8.596 | 8.767 | 8.596 | 8.730 | 77,937 | +0.06(+0.64%) |
Mar 13, 2002 | 8.615 | 8.684 | 8.555 | 8.675 | 101,751 | +0.06(+0.75%) |
Mar 12, 2002 | 8.730 | 8.730 | 8.555 | 8.610 | 83,133 | -0.10(-1.11%) |
Mar 11, 2002 | 8.684 | 8.707 | 8.587 | 8.707 | 45,246 | +0.07(+0.86%) |
Mar 08, 2002 | 8.568 | 8.712 | 8.568 | 8.633 | 47,844 | +0.11(+1.30%) |
Mar 07, 2002 | 8.587 | 8.587 | 8.490 | 8.522 | 257,192 | -0.04(-0.43%) |
Mar 06, 2002 | 8.550 | 8.582 | 8.430 | 8.559 | 279,924 | -0.00(-0.05%) |
Mar 05, 2002 | 8.522 | 8.679 | 8.508 | 8.564 | 1,234,006 | +0.08(+0.98%) |
Mar 04, 2002 | 8.384 | 8.550 | 8.319 | 8.481 | 122,534 | +0.12(+1.44%) |