Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.904 | 9.001 | 8.904 | 8.982 | 19,827 | +0.06(+0.65%) |
May 28, 2002 | 8.909 | 8.924 | 8.880 | 8.924 | 9,500 | +0.05(+0.55%) |
May 27, 2002 | 8.880 | 8.909 | 8.875 | 8.875 | 17,348 | +0.00(+0.00%) |
May 24, 2002 | 8.880 | 8.909 | 8.875 | 8.875 | 17,348 | -0.01(-0.16%) |
May 23, 2002 | 8.885 | 8.928 | 8.875 | 8.890 | 19,001 | +0.00(+0.05%) |
May 22, 2002 | 8.899 | 8.928 | 8.822 | 8.885 | 38,621 | -0.01(-0.11%) |
May 21, 2002 | 8.957 | 8.986 | 8.861 | 8.894 | 27,675 | -0.07(-0.81%) |
May 20, 2002 | 8.890 | 8.967 | 8.861 | 8.967 | 28,294 | +0.05(+0.60%) |
May 17, 2002 | 8.996 | 8.996 | 8.890 | 8.914 | 26,023 | -0.09(-0.97%) |
May 16, 2002 | 9.001 | 9.006 | 8.982 | 9.001 | 4,956 | +0.04(+0.49%) |
May 15, 2002 | 8.957 | 8.996 | 8.953 | 8.957 | 23,751 | -0.03(-0.32%) |
May 14, 2002 | 9.098 | 9.098 | 8.943 | 8.986 | 28,088 | -0.10(-1.12%) |
May 13, 2002 | 9.083 | 9.088 | 9.078 | 9.088 | 7,641 | +0.01(+0.11%) |
May 10, 2002 | 9.059 | 9.088 | 9.006 | 9.078 | 22,718 | +0.01(+0.16%) |
May 09, 2002 | 9.054 | 9.088 | 8.986 | 9.064 | 12,185 | +0.01(+0.11%) |
May 08, 2002 | 9.069 | 9.088 | 9.030 | 9.054 | 23,544 | +0.03(+0.38%) |
May 07, 2002 | 9.127 | 9.127 | 8.982 | 9.020 | 43,991 | +0.01(+0.16%) |
May 06, 2002 | 9.045 | 9.045 | 8.986 | 9.006 | 8,674 | -0.02(-0.27%) |
May 03, 2002 | 8.982 | 9.030 | 8.982 | 9.030 | 29,534 | +0.01(+0.11%) |
May 02, 2002 | 8.982 | 9.020 | 8.909 | 9.020 | 11,978 | +0.06(+0.70%) |
May 01, 2002 | 8.909 | 8.957 | 8.836 | 8.957 | 31,186 | +0.05(+0.54%) |
Apr 30, 2002 | 8.841 | 8.909 | 8.812 | 8.909 | 44,198 | +0.07(+0.82%) |
Apr 29, 2002 | 8.909 | 8.909 | 8.812 | 8.836 | 46,056 | -0.12(-1.35%) |
Apr 26, 2002 | 9.006 | 9.030 | 8.957 | 8.957 | 21,066 | +0.00(+0.00%) |
Apr 25, 2002 | 9.030 | 9.030 | 8.933 | 8.957 | 30,773 | -0.07(-0.75%) |
Apr 24, 2002 | 8.996 | 9.035 | 8.986 | 9.025 | 18,174 | +0.03(+0.32%) |
Apr 23, 2002 | 9.049 | 9.054 | 8.957 | 8.996 | 53,905 | -0.03(-0.38%) |
Apr 22, 2002 | 9.035 | 9.045 | 8.986 | 9.030 | 185,879 | -0.00(-0.05%) |
Apr 19, 2002 | 9.040 | 9.040 | 8.957 | 9.035 | 9,293 | -0.02(-0.21%) |
Apr 18, 2002 | 8.885 | 9.078 | 8.885 | 9.054 | 90,667 | +0.17(+1.91%) |
Apr 17, 2002 | 8.885 | 8.885 | 8.764 | 8.885 | 52,872 | -0.02(-0.22%) |
Apr 16, 2002 | 8.928 | 8.928 | 8.885 | 8.904 | 24,164 | -0.00(-0.05%) |
Apr 15, 2002 | 8.953 | 8.953 | 8.909 | 8.909 | 24,990 | -0.04(-0.49%) |
Apr 12, 2002 | 8.948 | 8.953 | 8.933 | 8.953 | 26,023 | +0.00(+0.05%) |
Apr 11, 2002 | 8.928 | 8.948 | 8.914 | 8.948 | 30,566 | +0.04(+0.43%) |
Apr 10, 2002 | 8.885 | 8.909 | 8.841 | 8.909 | 16,935 | +0.05(+0.55%) |
Apr 09, 2002 | 8.885 | 8.928 | 8.836 | 8.861 | 17,968 | -0.02(-0.27%) |
Apr 08, 2002 | 8.851 | 8.909 | 8.793 | 8.885 | 31,392 | +0.05(+0.55%) |
Apr 05, 2002 | 8.643 | 8.856 | 8.643 | 8.836 | 43,578 | +0.19(+2.24%) |
Apr 04, 2002 | 8.643 | 8.643 | 8.633 | 8.643 | 22,305 | +0.05(+0.56%) |
Apr 03, 2002 | 8.570 | 8.594 | 8.531 | 8.594 | 11,565 | +0.07(+0.85%) |
Apr 02, 2002 | 8.546 | 8.638 | 8.522 | 8.522 | 42,132 | +0.00(+0.06%) |
Apr 01, 2002 | 8.546 | 8.546 | 8.430 | 8.517 | 22,718 | -0.05(-0.62%) |
Mar 29, 2002 | 8.667 | 8.691 | 8.376 | 8.570 | 75,797 | +0.00(+0.00%) |
Mar 28, 2002 | 8.667 | 8.691 | 8.376 | 8.570 | 75,797 | -0.02(-0.28%) |
Mar 27, 2002 | 8.899 | 8.899 | 8.594 | 8.594 | 62,785 | -0.31(-3.53%) |
Mar 26, 2002 | 8.957 | 8.957 | 8.832 | 8.909 | 34,697 | -0.17(-1.87%) |
Mar 25, 2002 | 9.127 | 9.170 | 9.078 | 9.078 | 57,416 | +0.00(+0.00%) |
Mar 22, 2002 | 9.185 | 9.185 | 9.030 | 9.078 | 51,013 | -0.10(-1.11%) |
Mar 21, 2002 | 9.151 | 9.185 | 9.151 | 9.180 | 24,990 | +0.03(+0.32%) |
Mar 20, 2002 | 9.161 | 9.170 | 9.078 | 9.151 | 24,783 | -0.01(-0.16%) |
Mar 19, 2002 | 9.049 | 9.166 | 9.030 | 9.166 | 35,110 | +0.16(+1.77%) |
Mar 18, 2002 | 9.006 | 9.045 | 9.006 | 9.006 | 35,730 | +0.03(+0.38%) |
Mar 15, 2002 | 8.991 | 9.001 | 8.909 | 8.972 | 33,458 | -0.00(-0.05%) |
Mar 14, 2002 | 8.885 | 9.001 | 8.885 | 8.977 | 46,469 | +0.12(+1.31%) |
Mar 13, 2002 | 8.754 | 8.861 | 8.744 | 8.861 | 29,534 | +0.11(+1.22%) |
Mar 12, 2002 | 8.759 | 8.759 | 8.706 | 8.754 | 54,731 | -0.00(-0.06%) |
Mar 11, 2002 | 8.691 | 8.759 | 8.672 | 8.759 | 42,545 | +0.09(+1.06%) |
Mar 08, 2002 | 8.546 | 8.710 | 8.473 | 8.667 | 82,613 | +0.12(+1.42%) |
Mar 07, 2002 | 8.522 | 8.565 | 8.478 | 8.546 | 33,458 | +0.07(+0.86%) |
Mar 06, 2002 | 8.425 | 8.546 | 8.425 | 8.473 | 39,860 | +0.12(+1.45%) |
Mar 05, 2002 | 8.207 | 8.401 | 8.207 | 8.352 | 55,350 | +0.15(+1.83%) |
Mar 04, 2002 | 8.183 | 8.207 | 8.134 | 8.202 | 32,632 | +0.04(+0.47%) |