Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.903 | 8.999 | 8.903 | 8.980 | 19,830 | +0.06(+0.65%) |
May 28, 2002 | 8.907 | 8.922 | 8.878 | 8.922 | 9,502 | +0.05(+0.55%) |
May 27, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | +0.00(+0.00%) |
May 24, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | -0.01(-0.16%) |
May 23, 2002 | 8.883 | 8.927 | 8.874 | 8.888 | 19,004 | +0.00(+0.05%) |
May 22, 2002 | 8.898 | 8.927 | 8.820 | 8.883 | 38,628 | -0.01(-0.11%) |
May 21, 2002 | 8.956 | 8.985 | 8.859 | 8.893 | 27,680 | -0.07(-0.81%) |
May 20, 2002 | 8.888 | 8.966 | 8.859 | 8.966 | 28,299 | +0.05(+0.60%) |
May 17, 2002 | 8.995 | 8.995 | 8.888 | 8.912 | 26,027 | -0.09(-0.97%) |
May 16, 2002 | 8.999 | 9.004 | 8.980 | 8.999 | 4,957 | +0.04(+0.49%) |
May 15, 2002 | 8.956 | 8.995 | 8.951 | 8.956 | 23,755 | -0.03(-0.32%) |
May 14, 2002 | 9.096 | 9.096 | 8.941 | 8.985 | 28,093 | -0.10(-1.12%) |
May 13, 2002 | 9.082 | 9.087 | 9.077 | 9.087 | 7,643 | +0.01(+0.11%) |
May 10, 2002 | 9.058 | 9.087 | 9.004 | 9.077 | 22,722 | +0.01(+0.16%) |
May 09, 2002 | 9.053 | 9.087 | 8.985 | 9.062 | 12,187 | +0.01(+0.11%) |
May 08, 2002 | 9.067 | 9.087 | 9.028 | 9.053 | 23,548 | +0.03(+0.38%) |
May 07, 2002 | 9.125 | 9.125 | 8.980 | 9.019 | 43,999 | +0.01(+0.16%) |
May 06, 2002 | 9.043 | 9.043 | 8.985 | 9.004 | 8,675 | -0.02(-0.27%) |
May 03, 2002 | 8.980 | 9.028 | 8.980 | 9.028 | 29,539 | +0.01(+0.11%) |
May 02, 2002 | 8.980 | 9.019 | 8.907 | 9.019 | 11,980 | +0.06(+0.70%) |
May 01, 2002 | 8.907 | 8.956 | 8.835 | 8.956 | 31,191 | +0.05(+0.54%) |
Apr 30, 2002 | 8.840 | 8.907 | 8.811 | 8.907 | 44,205 | +0.07(+0.82%) |
Apr 29, 2002 | 8.907 | 8.907 | 8.811 | 8.835 | 46,064 | -0.12(-1.35%) |
Apr 26, 2002 | 9.004 | 9.028 | 8.956 | 8.956 | 21,070 | +0.00(+0.00%) |
Apr 25, 2002 | 9.028 | 9.028 | 8.932 | 8.956 | 30,778 | -0.07(-0.75%) |
Apr 24, 2002 | 8.995 | 9.033 | 8.985 | 9.024 | 18,178 | +0.03(+0.32%) |
Apr 23, 2002 | 9.048 | 9.053 | 8.956 | 8.995 | 53,914 | -0.03(-0.38%) |
Apr 22, 2002 | 9.033 | 9.043 | 8.985 | 9.028 | 185,911 | -0.00(-0.05%) |
Apr 19, 2002 | 9.038 | 9.038 | 8.956 | 9.033 | 9,295 | -0.02(-0.21%) |
Apr 18, 2002 | 8.883 | 9.077 | 8.883 | 9.053 | 90,683 | +0.17(+1.91%) |
Apr 17, 2002 | 8.883 | 8.883 | 8.762 | 8.883 | 52,881 | -0.02(-0.22%) |
Apr 16, 2002 | 8.927 | 8.927 | 8.883 | 8.903 | 24,168 | -0.00(-0.05%) |
Apr 15, 2002 | 8.951 | 8.951 | 8.907 | 8.907 | 24,994 | -0.04(-0.49%) |
Apr 12, 2002 | 8.946 | 8.951 | 8.932 | 8.951 | 26,027 | +0.00(+0.05%) |
Apr 11, 2002 | 8.927 | 8.946 | 8.912 | 8.946 | 30,572 | +0.04(+0.43%) |
Apr 10, 2002 | 8.883 | 8.907 | 8.840 | 8.907 | 16,938 | +0.05(+0.55%) |
Apr 09, 2002 | 8.883 | 8.927 | 8.835 | 8.859 | 17,971 | -0.02(-0.27%) |
Apr 08, 2002 | 8.849 | 8.907 | 8.791 | 8.883 | 31,398 | +0.05(+0.55%) |
Apr 05, 2002 | 8.641 | 8.854 | 8.641 | 8.835 | 43,586 | +0.19(+2.24%) |
Apr 04, 2002 | 8.641 | 8.641 | 8.632 | 8.641 | 22,309 | +0.05(+0.56%) |
Apr 03, 2002 | 8.569 | 8.593 | 8.530 | 8.593 | 11,567 | +0.07(+0.85%) |
Apr 02, 2002 | 8.544 | 8.636 | 8.520 | 8.520 | 42,140 | +0.00(+0.06%) |
Apr 01, 2002 | 8.544 | 8.544 | 8.428 | 8.515 | 22,722 | -0.05(-0.62%) |
Mar 29, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | +0.00(+0.00%) |
Mar 28, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | -0.02(-0.28%) |
Mar 27, 2002 | 8.898 | 8.898 | 8.593 | 8.593 | 62,796 | -0.31(-3.53%) |
Mar 26, 2002 | 8.956 | 8.956 | 8.830 | 8.907 | 34,703 | -0.17(-1.87%) |
Mar 25, 2002 | 9.125 | 9.169 | 9.077 | 9.077 | 57,426 | +0.00(+0.00%) |
Mar 22, 2002 | 9.183 | 9.183 | 9.028 | 9.077 | 51,022 | -0.10(-1.11%) |
Mar 21, 2002 | 9.149 | 9.183 | 9.149 | 9.179 | 24,994 | +0.03(+0.32%) |
Mar 20, 2002 | 9.159 | 9.169 | 9.077 | 9.149 | 24,788 | -0.01(-0.16%) |
Mar 19, 2002 | 9.048 | 9.164 | 9.028 | 9.164 | 35,116 | +0.16(+1.77%) |
Mar 18, 2002 | 9.004 | 9.043 | 9.004 | 9.004 | 35,736 | +0.03(+0.38%) |
Mar 15, 2002 | 8.990 | 8.999 | 8.907 | 8.970 | 33,464 | -0.00(-0.05%) |
Mar 14, 2002 | 8.883 | 8.999 | 8.883 | 8.975 | 46,477 | +0.12(+1.31%) |
Mar 13, 2002 | 8.753 | 8.859 | 8.743 | 8.859 | 29,539 | +0.11(+1.22%) |
Mar 12, 2002 | 8.757 | 8.757 | 8.704 | 8.753 | 54,740 | -0.00(-0.06%) |
Mar 11, 2002 | 8.690 | 8.757 | 8.670 | 8.757 | 42,553 | +0.09(+1.06%) |
Mar 08, 2002 | 8.544 | 8.709 | 8.472 | 8.665 | 82,627 | +0.12(+1.42%) |
Mar 07, 2002 | 8.520 | 8.564 | 8.477 | 8.544 | 33,464 | +0.07(+0.86%) |
Mar 06, 2002 | 8.423 | 8.544 | 8.423 | 8.472 | 39,867 | +0.12(+1.45%) |
Mar 05, 2002 | 8.206 | 8.399 | 8.206 | 8.351 | 55,360 | +0.15(+1.83%) |
Mar 04, 2002 | 8.181 | 8.206 | 8.133 | 8.201 | 32,637 | +0.04(+0.47%) |