Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.957 | 8.975 | 8.871 | 8.907 | 141,218 | +0.32(+3.73%) |
May 28, 2002 | 8.630 | 8.641 | 8.522 | 8.587 | 73,667 | -0.04(-0.50%) |
May 27, 2002 | 8.687 | 8.705 | 8.615 | 8.630 | 128,987 | +0.00(+0.00%) |
May 24, 2002 | 8.687 | 8.705 | 8.615 | 8.630 | 528,180 | -0.05(-0.54%) |
May 23, 2002 | 8.518 | 8.705 | 8.504 | 8.677 | 96,740 | +0.16(+1.90%) |
May 22, 2002 | 8.525 | 8.540 | 8.457 | 8.515 | 71,721 | -0.05(-0.55%) |
May 21, 2002 | 8.515 | 8.579 | 8.428 | 8.561 | 106,470 | +0.04(+0.51%) |
May 20, 2002 | 8.579 | 8.579 | 8.508 | 8.518 | 53,374 | -0.03(-0.38%) |
May 17, 2002 | 8.698 | 8.698 | 8.536 | 8.551 | 96,462 | -0.13(-1.53%) |
May 16, 2002 | 8.691 | 8.741 | 8.659 | 8.684 | 51,428 | -0.00(-0.04%) |
May 15, 2002 | 8.486 | 8.713 | 8.486 | 8.687 | 84,230 | +0.13(+1.47%) |
May 14, 2002 | 8.490 | 8.561 | 8.472 | 8.561 | 45,590 | +0.04(+0.51%) |
May 13, 2002 | 8.454 | 8.547 | 8.446 | 8.518 | 55,319 | +0.04(+0.51%) |
May 10, 2002 | 8.421 | 8.551 | 8.396 | 8.475 | 98,408 | +0.08(+0.94%) |
May 09, 2002 | 8.529 | 8.529 | 8.392 | 8.396 | 24,463 | -0.08(-0.93%) |
May 08, 2002 | 8.407 | 8.508 | 8.396 | 8.475 | 52,818 | +0.16(+1.90%) |
May 07, 2002 | 8.338 | 8.367 | 8.306 | 8.317 | 89,790 | +0.01(+0.09%) |
May 06, 2002 | 8.500 | 8.511 | 8.302 | 8.310 | 116,755 | -0.29(-3.43%) |
May 03, 2002 | 8.666 | 8.666 | 8.576 | 8.605 | 93,682 | -0.10(-1.12%) |
May 02, 2002 | 8.637 | 8.723 | 8.615 | 8.702 | 70,053 | +0.06(+0.75%) |
May 01, 2002 | 8.608 | 8.759 | 8.518 | 8.637 | 165,959 | +0.05(+0.54%) |
Apr 30, 2002 | 8.511 | 8.615 | 8.450 | 8.590 | 101,744 | +0.17(+2.01%) |
Apr 29, 2002 | 8.342 | 8.468 | 8.292 | 8.421 | 80,895 | +0.14(+1.74%) |
Apr 26, 2002 | 8.389 | 8.400 | 8.274 | 8.277 | 35,860 | -0.08(-0.99%) |
Apr 25, 2002 | 8.486 | 8.518 | 8.295 | 8.360 | 63,937 | -0.09(-1.06%) |
Apr 24, 2002 | 8.662 | 8.662 | 8.421 | 8.450 | 102,300 | -0.14(-1.59%) |
Apr 23, 2002 | 8.759 | 8.792 | 8.576 | 8.587 | 89,512 | -0.24(-2.73%) |
Apr 22, 2002 | 8.846 | 8.878 | 8.810 | 8.828 | 42,254 | -0.02(-0.24%) |
Apr 19, 2002 | 8.763 | 8.878 | 8.749 | 8.849 | 90,624 | +0.15(+1.74%) |
Apr 18, 2002 | 8.738 | 8.777 | 8.633 | 8.698 | 92,014 | -0.03(-0.37%) |
Apr 17, 2002 | 8.820 | 8.867 | 8.695 | 8.731 | 89,790 | -0.10(-1.10%) |
Apr 16, 2002 | 8.842 | 8.849 | 8.784 | 8.828 | 60,045 | +0.03(+0.37%) |
Apr 15, 2002 | 8.824 | 8.831 | 8.695 | 8.795 | 53,374 | -0.01(-0.16%) |
Apr 12, 2002 | 8.856 | 8.936 | 8.777 | 8.810 | 96,184 | -0.04(-0.41%) |
Apr 11, 2002 | 8.907 | 8.950 | 8.720 | 8.846 | 101,744 | -0.06(-0.69%) |
Apr 10, 2002 | 8.648 | 8.910 | 8.569 | 8.907 | 161,790 | +0.24(+2.82%) |
Apr 09, 2002 | 8.770 | 8.784 | 8.597 | 8.662 | 93,126 | -0.14(-1.63%) |
Apr 08, 2002 | 8.781 | 8.849 | 8.777 | 8.806 | 56,709 | -0.05(-0.61%) |
Apr 05, 2002 | 8.810 | 8.907 | 8.774 | 8.860 | 99,520 | +0.12(+1.32%) |
Apr 04, 2002 | 8.777 | 8.828 | 8.673 | 8.745 | 97,574 | -0.10(-1.14%) |
Apr 03, 2002 | 8.885 | 8.936 | 8.795 | 8.846 | 127,319 | -0.01(-0.16%) |
Apr 02, 2002 | 8.738 | 8.885 | 8.738 | 8.860 | 68,663 | +0.09(+1.07%) |
Apr 01, 2002 | 8.612 | 8.810 | 8.594 | 8.767 | 157,620 | +0.04(+0.41%) |
Mar 29, 2002 | 8.691 | 8.813 | 8.673 | 8.731 | 199,040 | +0.00(+0.00%) |
Mar 28, 2002 | 8.691 | 8.813 | 8.673 | 8.731 | 199,040 | +0.08(+0.96%) |
Mar 27, 2002 | 8.547 | 8.662 | 8.547 | 8.648 | 73,389 | +0.12(+1.39%) |
Mar 26, 2002 | 8.529 | 8.572 | 8.515 | 8.529 | 55,875 | -0.04(-0.46%) |
Mar 25, 2002 | 8.608 | 8.669 | 8.565 | 8.569 | 62,269 | -0.06(-0.67%) |
Mar 22, 2002 | 8.543 | 8.633 | 8.543 | 8.626 | 87,010 | +0.06(+0.67%) |
Mar 21, 2002 | 8.587 | 8.608 | 8.497 | 8.569 | 197,372 | -0.00(-0.04%) |
Mar 20, 2002 | 8.579 | 8.583 | 8.540 | 8.572 | 41,420 | -0.03(-0.29%) |
Mar 19, 2002 | 8.472 | 8.626 | 8.428 | 8.597 | 111,751 | +0.15(+1.79%) |
Mar 18, 2002 | 8.569 | 8.587 | 8.428 | 8.446 | 98,130 | -0.11(-1.30%) |
Mar 15, 2002 | 8.500 | 8.561 | 8.461 | 8.558 | 114,809 | +0.10(+1.23%) |
Mar 14, 2002 | 8.320 | 8.454 | 8.292 | 8.454 | 59,211 | +0.17(+2.00%) |
Mar 13, 2002 | 8.238 | 8.349 | 8.238 | 8.288 | 92,292 | -0.04(-0.48%) |
Mar 12, 2002 | 8.177 | 8.328 | 8.137 | 8.328 | 80,339 | +0.10(+1.18%) |
Mar 11, 2002 | 8.202 | 8.266 | 8.126 | 8.231 | 189,033 | -0.08(-0.95%) |
Mar 08, 2002 | 8.457 | 8.464 | 8.292 | 8.310 | 132,323 | -0.12(-1.41%) |
Mar 07, 2002 | 8.561 | 8.561 | 8.400 | 8.428 | 52,818 | -0.09(-1.01%) |
Mar 06, 2002 | 8.371 | 8.554 | 8.292 | 8.515 | 173,465 | +0.10(+1.15%) |
Mar 05, 2002 | 8.450 | 8.536 | 8.353 | 8.418 | 121,481 | -0.03(-0.38%) |
Mar 04, 2002 | 8.356 | 8.490 | 8.335 | 8.450 | 145,666 | +0.12(+1.47%) |