Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.839 | 9.049 | 8.828 | 8.953 | 2,132,655 | +0.06(+0.64%) |
May 28, 2002 | 9.023 | 9.060 | 8.868 | 8.896 | 1,721,796 | -0.16(-1.72%) |
May 27, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | +0.00(+0.00%) |
May 24, 2002 | 9.222 | 9.250 | 9.038 | 9.052 | 1,452,831 | -0.18(-1.99%) |
May 23, 2002 | 9.236 | 9.244 | 9.086 | 9.236 | 2,001,350 | +0.00(+0.03%) |
May 22, 2002 | 9.171 | 9.247 | 9.165 | 9.233 | 5,153,388 | +0.02(+0.22%) |
May 21, 2002 | 9.293 | 9.346 | 9.208 | 9.213 | 10,130,290 | -0.14(-1.45%) |
May 20, 2002 | 9.335 | 9.417 | 9.264 | 9.349 | 2,299,611 | +0.03(+0.36%) |
May 17, 2002 | 9.151 | 9.318 | 9.151 | 9.315 | 1,651,554 | +0.14(+1.51%) |
May 16, 2002 | 9.179 | 9.216 | 9.108 | 9.176 | 1,459,185 | +0.05(+0.59%) |
May 15, 2002 | 9.179 | 9.244 | 9.063 | 9.123 | 1,775,095 | -0.02(-0.25%) |
May 14, 2002 | 8.981 | 9.145 | 8.981 | 9.145 | 1,762,741 | +0.22(+2.48%) |
May 13, 2002 | 8.933 | 8.967 | 8.910 | 8.924 | 1,531,897 | -0.01(-0.06%) |
May 10, 2002 | 8.953 | 8.987 | 8.896 | 8.930 | 1,062,445 | +0.00(+0.03%) |
May 09, 2002 | 8.924 | 9.029 | 8.921 | 8.927 | 1,340,233 | -0.03(-0.38%) |
May 08, 2002 | 9.038 | 9.094 | 8.839 | 8.961 | 1,655,790 | -0.08(-0.85%) |
May 07, 2002 | 8.740 | 9.066 | 8.717 | 9.038 | 2,316,906 | +0.41(+4.76%) |
May 06, 2002 | 8.797 | 8.890 | 8.596 | 8.627 | 1,225,871 | -0.15(-1.71%) |
May 03, 2002 | 8.811 | 8.853 | 8.712 | 8.777 | 1,351,528 | +0.03(+0.36%) |
May 02, 2002 | 8.703 | 8.947 | 8.627 | 8.746 | 3,584,428 | +0.06(+0.68%) |
May 01, 2002 | 8.712 | 8.768 | 8.556 | 8.686 | 1,888,752 | -0.02(-0.23%) |
Apr 30, 2002 | 8.556 | 8.740 | 8.499 | 8.706 | 1,396,003 | +0.18(+2.16%) |
Apr 29, 2002 | 8.669 | 8.669 | 8.460 | 8.522 | 1,401,650 | -0.10(-1.12%) |
Apr 26, 2002 | 8.669 | 8.669 | 8.570 | 8.618 | 1,790,625 | -0.05(-0.59%) |
Apr 25, 2002 | 8.669 | 8.766 | 8.584 | 8.669 | 1,189,867 | +0.02(+0.23%) |
Apr 24, 2002 | 8.655 | 8.834 | 8.635 | 8.649 | 2,712,588 | +0.09(+1.03%) |
Apr 23, 2002 | 8.584 | 8.607 | 8.528 | 8.562 | 1,684,028 | -0.02(-0.26%) |
Apr 22, 2002 | 8.664 | 8.683 | 8.477 | 8.584 | 1,715,795 | -0.06(-0.69%) |
Apr 19, 2002 | 8.641 | 8.698 | 8.562 | 8.644 | 1,840,747 | -0.04(-0.49%) |
Apr 18, 2002 | 8.613 | 8.706 | 8.613 | 8.686 | 1,774,036 | +0.05(+0.52%) |
Apr 17, 2002 | 8.627 | 8.655 | 8.556 | 8.641 | 2,463,037 | -0.04(-0.49%) |
Apr 16, 2002 | 8.613 | 8.703 | 8.584 | 8.683 | 2,015,468 | +0.05(+0.59%) |
Apr 15, 2002 | 8.780 | 8.839 | 8.613 | 8.632 | 2,554,103 | -0.14(-1.61%) |
Apr 12, 2002 | 8.678 | 8.783 | 8.598 | 8.774 | 2,712,941 | +0.05(+0.62%) |
Apr 11, 2002 | 8.397 | 8.783 | 8.380 | 8.720 | 5,704,024 | +0.33(+3.99%) |
Apr 10, 2002 | 8.329 | 8.542 | 8.301 | 8.386 | 5,542,363 | +0.07(+0.85%) |
Apr 09, 2002 | 8.188 | 8.383 | 8.128 | 8.315 | 2,301,376 | +0.10(+1.28%) |
Apr 08, 2002 | 8.074 | 8.213 | 8.015 | 8.210 | 1,181,396 | +0.07(+0.80%) |
Apr 05, 2002 | 7.890 | 8.173 | 7.853 | 8.145 | 2,223,369 | +0.20(+2.50%) |
Apr 04, 2002 | 7.975 | 7.978 | 7.833 | 7.947 | 1,784,625 | -0.07(-0.88%) |
Apr 03, 2002 | 8.117 | 8.154 | 7.967 | 8.018 | 1,341,292 | -0.16(-1.91%) |
Apr 02, 2002 | 8.188 | 8.236 | 7.961 | 8.173 | 2,586,224 | -0.04(-0.52%) |
Apr 01, 2002 | 8.046 | 8.230 | 7.904 | 8.216 | 3,301,698 | +0.15(+1.83%) |
Mar 29, 2002 | 8.046 | 8.131 | 7.961 | 8.069 | 3,709,027 | +0.00(+0.00%) |
Mar 28, 2002 | 8.046 | 8.131 | 7.961 | 8.069 | 3,615,842 | -0.03(-0.42%) |
Mar 27, 2002 | 8.018 | 8.159 | 7.967 | 8.103 | 2,143,950 | +0.06(+0.74%) |
Mar 26, 2002 | 7.788 | 8.097 | 7.768 | 8.043 | 1,604,962 | +0.27(+3.42%) |
Mar 25, 2002 | 7.850 | 7.918 | 7.720 | 7.777 | 2,247,018 | -0.13(-1.65%) |
Mar 22, 2002 | 7.933 | 7.995 | 7.879 | 7.907 | 4,203,188 | -0.31(-3.73%) |
Mar 21, 2002 | 8.315 | 8.358 | 8.069 | 8.213 | 2,648,347 | -0.10(-1.23%) |
Mar 20, 2002 | 8.258 | 8.386 | 8.247 | 8.315 | 2,798,360 | +0.06(+0.76%) |
Mar 19, 2002 | 8.230 | 8.400 | 8.188 | 8.253 | 4,516,980 | +0.05(+0.59%) |
Mar 18, 2002 | 8.159 | 8.270 | 8.159 | 8.205 | 2,333,496 | -0.01(-0.10%) |
Mar 15, 2002 | 8.097 | 8.256 | 8.074 | 8.213 | 2,486,333 | +0.12(+1.54%) |
Mar 14, 2002 | 8.018 | 8.108 | 7.995 | 8.088 | 1,737,680 | +0.03(+0.35%) |
Mar 13, 2002 | 8.074 | 8.213 | 7.975 | 8.060 | 2,195,837 | -0.05(-0.63%) |
Mar 12, 2002 | 8.012 | 8.125 | 7.904 | 8.111 | 1,986,172 | +0.10(+1.20%) |
Mar 11, 2002 | 8.117 | 8.117 | 7.933 | 8.015 | 3,068,736 | -0.05(-0.60%) |
Mar 08, 2002 | 8.258 | 8.326 | 7.964 | 8.063 | 3,271,695 | -0.25(-2.97%) |
Mar 07, 2002 | 8.145 | 8.349 | 8.074 | 8.309 | 6,387,377 | +0.24(+2.98%) |
Mar 06, 2002 | 7.927 | 8.071 | 7.910 | 8.069 | 6,205,596 | +0.17(+2.12%) |
Mar 05, 2002 | 7.933 | 7.958 | 7.848 | 7.901 | 3,818,448 | -0.06(-0.75%) |
Mar 04, 2002 | 7.564 | 7.964 | 7.448 | 7.961 | 5,102,913 | +0.52(+7.01%) |