Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.393 | 8.432 | 8.289 | 8.295 | 36,946 | -0.26(-3.04%) |
May 28, 2002 | 8.445 | 8.555 | 8.380 | 8.555 | 58,961 | +0.11(+1.31%) |
May 27, 2002 | 8.600 | 8.600 | 8.445 | 8.445 | 55,882 | +0.00(+0.00%) |
May 24, 2002 | 8.600 | 8.600 | 8.445 | 8.445 | 55,882 | -0.12(-1.37%) |
May 23, 2002 | 8.471 | 8.581 | 8.354 | 8.561 | 57,575 | +0.09(+1.07%) |
May 22, 2002 | 8.451 | 8.484 | 8.354 | 8.471 | 55,728 | +0.01(+0.08%) |
May 21, 2002 | 8.503 | 8.574 | 8.451 | 8.464 | 60,192 | -0.05(-0.61%) |
May 20, 2002 | 8.523 | 8.523 | 8.484 | 8.516 | 25,093 | +0.03(+0.31%) |
May 17, 2002 | 8.574 | 8.633 | 8.464 | 8.490 | 61,424 | -0.08(-0.98%) |
May 16, 2002 | 8.867 | 8.867 | 8.477 | 8.574 | 37,100 | -0.32(-3.65%) |
May 15, 2002 | 8.828 | 8.899 | 8.756 | 8.899 | 56,036 | +0.05(+0.59%) |
May 14, 2002 | 8.639 | 8.860 | 8.497 | 8.847 | 67,582 | +0.14(+1.64%) |
May 13, 2002 | 8.412 | 8.704 | 8.289 | 8.704 | 73,893 | +0.36(+4.28%) |
May 10, 2002 | 8.542 | 8.542 | 8.282 | 8.347 | 118,845 | -0.13(-1.53%) |
May 09, 2002 | 8.523 | 8.730 | 8.458 | 8.477 | 53,265 | -0.29(-3.33%) |
May 08, 2002 | 8.717 | 8.854 | 8.510 | 8.769 | 54,958 | +0.05(+0.60%) |
May 07, 2002 | 8.613 | 8.750 | 8.613 | 8.717 | 38,794 | +0.10(+1.21%) |
May 06, 2002 | 9.029 | 9.029 | 8.613 | 8.613 | 44,028 | -0.35(-3.91%) |
May 03, 2002 | 8.932 | 8.990 | 8.724 | 8.964 | 61,116 | -0.03(-0.36%) |
May 02, 2002 | 8.574 | 8.997 | 8.574 | 8.997 | 111,610 | +0.23(+2.67%) |
May 01, 2002 | 8.542 | 8.769 | 8.516 | 8.763 | 56,344 | +0.03(+0.30%) |
Apr 30, 2002 | 8.574 | 8.737 | 8.516 | 8.737 | 99,140 | +0.10(+1.13%) |
Apr 29, 2002 | 8.477 | 8.639 | 8.464 | 8.639 | 38,794 | +0.16(+1.92%) |
Apr 26, 2002 | 8.633 | 8.691 | 8.477 | 8.477 | 63,733 | -0.29(-3.26%) |
Apr 25, 2002 | 8.607 | 8.763 | 8.516 | 8.763 | 50,032 | +0.25(+2.98%) |
Apr 24, 2002 | 8.568 | 8.899 | 8.510 | 8.510 | 73,431 | +0.00(+0.00%) |
Apr 23, 2002 | 8.542 | 8.704 | 8.451 | 8.510 | 72,970 | -0.17(-1.95%) |
Apr 22, 2002 | 8.646 | 8.769 | 8.451 | 8.678 | 40,179 | +0.05(+0.53%) |
Apr 19, 2002 | 9.029 | 9.029 | 8.633 | 8.633 | 62,193 | -0.44(-4.80%) |
Apr 18, 2002 | 9.055 | 9.088 | 8.841 | 9.068 | 16,472 | +0.03(+0.36%) |
Apr 17, 2002 | 8.964 | 9.159 | 8.964 | 9.036 | 75,587 | -0.14(-1.49%) |
Apr 16, 2002 | 9.172 | 9.218 | 9.101 | 9.172 | 236,767 | +0.06(+0.64%) |
Apr 15, 2002 | 9.094 | 9.114 | 8.899 | 9.114 | 282,181 | +0.03(+0.29%) |
Apr 12, 2002 | 8.685 | 9.094 | 8.581 | 9.088 | 145,940 | +0.53(+6.23%) |
Apr 11, 2002 | 8.867 | 8.867 | 8.555 | 8.555 | 83,284 | -0.38(-4.22%) |
Apr 10, 2002 | 8.471 | 8.932 | 8.471 | 8.932 | 107,607 | +0.40(+4.64%) |
Apr 09, 2002 | 8.516 | 8.737 | 8.464 | 8.536 | 76,510 | -0.31(-3.45%) |
Apr 08, 2002 | 8.600 | 8.841 | 8.503 | 8.841 | 32,482 | +0.27(+3.11%) |
Apr 05, 2002 | 8.282 | 8.925 | 8.282 | 8.574 | 79,281 | +0.13(+1.54%) |
Apr 04, 2002 | 8.373 | 8.704 | 8.250 | 8.445 | 42,334 | +0.14(+1.64%) |
Apr 03, 2002 | 8.574 | 8.639 | 8.308 | 8.308 | 31,712 | -0.21(-2.52%) |
Apr 02, 2002 | 8.542 | 8.678 | 8.477 | 8.523 | 41,565 | -0.08(-0.98%) |
Apr 01, 2002 | 8.380 | 8.763 | 8.380 | 8.607 | 50,801 | +0.01(+0.08%) |
Mar 29, 2002 | 8.711 | 8.769 | 8.419 | 8.600 | 70,045 | +0.00(+0.00%) |
Mar 28, 2002 | 8.711 | 8.769 | 8.419 | 8.600 | 70,045 | -0.01(-0.08%) |
Mar 27, 2002 | 8.737 | 8.802 | 8.445 | 8.607 | 60,192 | -0.19(-2.21%) |
Mar 26, 2002 | 8.347 | 8.802 | 8.321 | 8.802 | 59,115 | +0.29(+3.44%) |
Mar 25, 2002 | 8.964 | 8.964 | 8.315 | 8.510 | 43,412 | -0.45(-5.07%) |
Mar 22, 2002 | 9.094 | 9.244 | 8.834 | 8.964 | 100,680 | -0.13(-1.43%) |
Mar 21, 2002 | 8.769 | 9.094 | 8.639 | 9.094 | 52,341 | +0.32(+3.70%) |
Mar 20, 2002 | 8.769 | 8.873 | 8.639 | 8.769 | 99,756 | -0.06(-0.66%) |
Mar 19, 2002 | 8.906 | 8.906 | 8.510 | 8.828 | 63,425 | -0.10(-1.16%) |
Mar 18, 2002 | 8.704 | 8.932 | 8.685 | 8.932 | 66,504 | +0.18(+2.00%) |
Mar 15, 2002 | 8.211 | 8.769 | 8.211 | 8.756 | 126,389 | +0.22(+2.59%) |
Mar 14, 2002 | 8.445 | 8.542 | 8.425 | 8.536 | 36,638 | +0.04(+0.46%) |
Mar 13, 2002 | 8.600 | 8.685 | 8.380 | 8.497 | 31,712 | -0.08(-0.91%) |
Mar 12, 2002 | 8.497 | 8.672 | 8.406 | 8.574 | 35,715 | +0.10(+1.15%) |
Mar 11, 2002 | 8.536 | 8.536 | 8.022 | 8.477 | 52,341 | -0.05(-0.53%) |
Mar 08, 2002 | 8.574 | 8.639 | 8.380 | 8.523 | 92,213 | -0.12(-1.35%) |
Mar 07, 2002 | 8.542 | 8.678 | 8.419 | 8.639 | 84,208 | +0.03(+0.38%) |
Mar 06, 2002 | 8.419 | 8.607 | 8.419 | 8.607 | 71,276 | +0.16(+1.92%) |
Mar 05, 2002 | 8.120 | 8.561 | 8.120 | 8.445 | 104,836 | +0.39(+4.84%) |
Mar 04, 2002 | 8.380 | 8.380 | 7.925 | 8.055 | 113,149 | -0.39(-4.62%) |