Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.063 | 8.197 | 7.913 | 7.943 | 203,941 | -0.27(-3.27%) |
May 28, 2002 | 8.436 | 8.585 | 8.182 | 8.212 | 326,306 | -0.15(-1.79%) |
May 27, 2002 | 8.227 | 8.481 | 8.154 | 8.361 | 261,808 | +0.00(+0.00%) |
May 24, 2002 | 8.227 | 8.481 | 8.154 | 8.361 | 261,808 | -0.01(-0.18%) |
May 23, 2002 | 7.988 | 8.481 | 7.973 | 8.376 | 253,838 | +0.37(+4.66%) |
May 22, 2002 | 8.361 | 8.436 | 7.869 | 8.003 | 757,965 | -0.36(-4.29%) |
May 21, 2002 | 8.720 | 8.884 | 8.242 | 8.361 | 342,246 | -0.30(-3.45%) |
May 20, 2002 | 8.645 | 8.884 | 8.585 | 8.660 | 317,130 | -0.22(-2.52%) |
May 17, 2002 | 9.705 | 9.705 | 8.615 | 8.884 | 821,458 | +0.13(+1.54%) |
May 16, 2002 | 8.585 | 8.824 | 8.511 | 8.749 | 282,035 | +0.15(+1.74%) |
May 15, 2002 | 8.466 | 8.675 | 8.287 | 8.600 | 416,790 | -0.03(-0.35%) |
May 14, 2002 | 8.242 | 8.645 | 8.227 | 8.630 | 640,088 | +0.48(+5.86%) |
May 13, 2002 | 7.883 | 8.152 | 7.839 | 8.152 | 426,234 | +0.29(+3.62%) |
May 10, 2002 | 7.988 | 8.137 | 7.764 | 7.867 | 689,650 | -0.23(-2.79%) |
May 09, 2002 | 8.167 | 8.167 | 7.794 | 8.092 | 322,287 | +0.01(+0.18%) |
May 08, 2002 | 7.764 | 8.167 | 7.674 | 8.078 | 756,358 | +0.67(+9.07%) |
May 07, 2002 | 7.450 | 7.645 | 7.391 | 7.406 | 618,923 | +0.06(+0.81%) |
May 06, 2002 | 7.704 | 7.839 | 7.271 | 7.346 | 781,474 | -0.36(-4.65%) |
May 03, 2002 | 8.167 | 8.197 | 7.689 | 7.704 | 457,511 | -0.43(-5.32%) |
May 02, 2002 | 8.540 | 8.555 | 8.078 | 8.137 | 447,130 | -0.16(-1.98%) |
May 01, 2002 | 8.302 | 8.481 | 8.003 | 8.302 | 602,715 | +0.28(+3.54%) |
Apr 30, 2002 | 8.167 | 8.600 | 7.928 | 8.018 | 1,416,940 | +0.21(+2.68%) |
Apr 29, 2002 | 7.480 | 7.988 | 7.480 | 7.809 | 1,041,541 | +0.46(+6.30%) |
Apr 26, 2002 | 7.540 | 7.779 | 7.212 | 7.346 | 725,415 | -0.12(-1.60%) |
Apr 25, 2002 | 7.540 | 7.615 | 7.315 | 7.465 | 407,614 | -0.21(-2.72%) |
Apr 24, 2002 | 8.018 | 8.033 | 7.495 | 7.674 | 447,733 | -0.33(-4.10%) |
Apr 23, 2002 | 7.943 | 8.092 | 7.883 | 8.003 | 766,270 | -0.06(-0.74%) |
Apr 22, 2002 | 8.227 | 8.361 | 7.913 | 8.063 | 648,861 | -0.21(-2.53%) |
Apr 19, 2002 | 8.391 | 8.451 | 8.122 | 8.272 | 205,280 | -0.13(-1.60%) |
Apr 18, 2002 | 8.540 | 8.705 | 8.227 | 8.406 | 263,482 | -0.15(-1.75%) |
Apr 17, 2002 | 8.570 | 8.779 | 8.511 | 8.555 | 316,058 | +0.03(+0.35%) |
Apr 16, 2002 | 8.615 | 8.705 | 8.436 | 8.525 | 738,073 | +0.09(+1.06%) |
Apr 15, 2002 | 8.570 | 8.675 | 8.331 | 8.436 | 803,107 | -0.12(-1.40%) |
Apr 12, 2002 | 8.839 | 8.839 | 8.376 | 8.555 | 1,050,917 | -0.18(-2.05%) |
Apr 11, 2002 | 9.526 | 9.556 | 8.660 | 8.734 | 1,887,513 | -0.90(-9.30%) |
Apr 10, 2002 | 9.780 | 10.00 | 9.451 | 9.630 | 1,160,624 | -0.07(-0.77%) |
Apr 09, 2002 | 10.00 | 10.26 | 9.600 | 9.705 | 1,091,706 | +0.12(+1.25%) |
Apr 08, 2002 | 10.02 | 10.08 | 9.257 | 9.586 | 2,073,170 | +0.18(+1.90%) |
Apr 05, 2002 | 9.362 | 9.600 | 9.287 | 9.406 | 286,187 | +0.09(+0.96%) |
Apr 04, 2002 | 9.362 | 9.377 | 9.138 | 9.317 | 305,811 | -0.04(-0.48%) |
Apr 03, 2002 | 9.212 | 9.391 | 8.958 | 9.362 | 205,615 | +0.13(+1.46%) |
Apr 02, 2002 | 9.347 | 9.362 | 9.182 | 9.227 | 433,869 | -0.13(-1.44%) |
Apr 01, 2002 | 9.571 | 9.630 | 9.347 | 9.362 | 501,381 | -0.33(-3.39%) |
Mar 29, 2002 | 9.600 | 9.705 | 9.347 | 9.690 | 241,916 | +0.00(+0.00%) |
Mar 28, 2002 | 9.600 | 9.705 | 9.347 | 9.690 | 241,916 | +0.09(+0.93%) |
Mar 27, 2002 | 9.630 | 9.690 | 9.511 | 9.600 | 102,138 | -0.03(-0.31%) |
Mar 26, 2002 | 9.391 | 9.765 | 9.332 | 9.630 | 261,473 | +0.12(+1.26%) |
Mar 25, 2002 | 9.929 | 9.929 | 9.332 | 9.511 | 297,774 | -0.33(-3.34%) |
Mar 22, 2002 | 9.645 | 9.884 | 9.645 | 9.839 | 159,804 | +0.15(+1.54%) |
Mar 21, 2002 | 9.914 | 9.929 | 9.481 | 9.690 | 309,294 | +0.06(+0.62%) |
Mar 20, 2002 | 10.02 | 10.02 | 9.630 | 9.630 | 302,261 | -0.45(-4.44%) |
Mar 19, 2002 | 9.705 | 10.12 | 9.675 | 10.08 | 3,095,556 | +0.48(+4.98%) |
Mar 18, 2002 | 9.391 | 9.675 | 9.377 | 9.600 | 201,329 | +0.25(+2.72%) |
Mar 15, 2002 | 9.466 | 9.600 | 9.302 | 9.347 | 185,723 | +0.07(+0.81%) |
Mar 14, 2002 | 9.406 | 9.586 | 9.212 | 9.272 | 237,831 | -0.21(-2.20%) |
Mar 13, 2002 | 9.332 | 9.556 | 9.257 | 9.481 | 328,047 | +0.06(+0.65%) |
Mar 12, 2002 | 9.421 | 9.526 | 9.257 | 9.420 | 285,718 | -0.20(-2.03%) |
Mar 11, 2002 | 9.720 | 9.765 | 9.466 | 9.615 | 882,808 | -0.09(-0.92%) |
Mar 08, 2002 | 9.839 | 9.899 | 9.586 | 9.705 | 889,573 | +0.12(+1.25%) |
Mar 07, 2002 | 9.496 | 9.765 | 9.481 | 9.586 | 1,236,306 | +0.30(+3.22%) |
Mar 06, 2002 | 8.929 | 9.377 | 8.779 | 9.287 | 664,668 | +0.42(+4.71%) |
Mar 05, 2002 | 8.555 | 9.018 | 8.406 | 8.869 | 455,904 | +0.34(+4.03%) |
Mar 04, 2002 | 8.018 | 8.660 | 8.018 | 8.525 | 520,402 | +0.51(+6.33%) |