Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.968 | 9.014 | 8.927 | 8.941 | 151,346 | -0.21(-2.34%) |
May 28, 2002 | 9.132 | 9.242 | 9.132 | 9.155 | 139,045 | +0.03(+0.30%) |
May 27, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | +0.00(+0.00%) |
May 24, 2002 | 9.242 | 9.242 | 9.128 | 9.128 | 127,842 | -0.03(-0.30%) |
May 23, 2002 | 9.014 | 9.219 | 9.014 | 9.155 | 137,947 | +0.09(+1.00%) |
May 22, 2002 | 9.032 | 9.123 | 9.032 | 9.064 | 95,552 | +0.03(+0.30%) |
May 21, 2002 | 8.968 | 9.059 | 8.959 | 9.037 | 105,437 | +0.09(+1.02%) |
May 20, 2002 | 8.877 | 9.014 | 8.832 | 8.946 | 79,956 | +0.05(+0.51%) |
May 17, 2002 | 8.968 | 8.968 | 8.764 | 8.900 | 124,767 | -0.02(-0.26%) |
May 16, 2002 | 9.014 | 9.037 | 8.891 | 8.923 | 105,876 | -0.09(-1.01%) |
May 15, 2002 | 9.150 | 9.219 | 8.932 | 9.014 | 134,432 | -0.10(-1.05%) |
May 14, 2002 | 9.082 | 9.219 | 9.059 | 9.109 | 59,528 | +0.07(+0.76%) |
May 13, 2002 | 9.100 | 9.173 | 9.037 | 9.041 | 74,025 | -0.05(-0.55%) |
May 10, 2002 | 9.041 | 9.096 | 8.996 | 9.091 | 80,395 | +0.05(+0.60%) |
May 09, 2002 | 8.991 | 9.037 | 8.977 | 9.037 | 56,013 | +0.00(+0.00%) |
May 08, 2002 | 9.037 | 9.041 | 8.977 | 9.037 | 52,718 | +0.02(+0.25%) |
May 07, 2002 | 8.991 | 9.032 | 8.968 | 9.014 | 88,523 | +0.09(+0.97%) |
May 06, 2002 | 8.900 | 9.037 | 8.882 | 8.927 | 2,130,711 | -0.02(-0.20%) |
May 03, 2002 | 9.000 | 9.028 | 8.909 | 8.946 | 1,164,203 | -0.17(-1.85%) |
May 02, 2002 | 9.014 | 9.150 | 9.014 | 9.114 | 88,523 | +0.05(+0.60%) |
May 01, 2002 | 9.082 | 9.105 | 9.046 | 9.059 | 90,939 | +0.00(+0.00%) |
Apr 30, 2002 | 8.991 | 9.096 | 8.855 | 9.059 | 72,048 | +0.10(+1.07%) |
Apr 29, 2002 | 8.977 | 9.059 | 8.959 | 8.964 | 94,014 | +0.01(+0.10%) |
Apr 26, 2002 | 8.855 | 8.987 | 8.855 | 8.955 | 49,423 | +0.01(+0.10%) |
Apr 25, 2002 | 8.877 | 8.996 | 8.832 | 8.946 | 88,084 | +0.07(+0.82%) |
Apr 24, 2002 | 8.923 | 8.991 | 8.836 | 8.873 | 74,025 | -0.07(-0.81%) |
Apr 23, 2002 | 9.059 | 9.059 | 8.741 | 8.946 | 151,126 | -0.09(-0.96%) |
Apr 22, 2002 | 9.014 | 9.105 | 8.991 | 9.032 | 105,656 | -0.02(-0.25%) |
Apr 19, 2002 | 9.037 | 9.059 | 8.968 | 9.055 | 944,542 | +0.05(+0.61%) |
Apr 18, 2002 | 9.005 | 9.037 | 8.896 | 9.000 | 86,546 | -0.00(-0.05%) |
Apr 17, 2002 | 8.923 | 9.005 | 8.882 | 9.005 | 65,898 | +0.02(+0.20%) |
Apr 16, 2002 | 8.832 | 9.059 | 8.832 | 8.987 | 115,541 | +0.15(+1.75%) |
Apr 15, 2002 | 8.827 | 8.859 | 8.795 | 8.832 | 55,574 | +0.00(+0.00%) |
Apr 12, 2002 | 8.877 | 8.900 | 8.809 | 8.832 | 76,442 | -0.00(-0.05%) |
Apr 11, 2002 | 8.946 | 8.946 | 8.782 | 8.836 | 99,067 | -0.09(-0.97%) |
Apr 10, 2002 | 8.950 | 8.950 | 8.855 | 8.923 | 104,997 | -0.03(-0.31%) |
Apr 09, 2002 | 8.877 | 8.968 | 8.877 | 8.950 | 116,420 | +0.01(+0.15%) |
Apr 08, 2002 | 9.005 | 9.005 | 8.923 | 8.937 | 74,684 | -0.07(-0.76%) |
Apr 05, 2002 | 8.809 | 9.005 | 8.809 | 9.005 | 113,784 | +0.23(+2.59%) |
Apr 04, 2002 | 8.795 | 8.823 | 8.768 | 8.777 | 42,614 | -0.02(-0.21%) |
Apr 03, 2002 | 8.855 | 8.896 | 8.668 | 8.795 | 95,772 | -0.05(-0.51%) |
Apr 02, 2002 | 8.877 | 8.877 | 8.786 | 8.841 | 64,580 | +0.05(+0.62%) |
Apr 01, 2002 | 8.604 | 8.786 | 8.604 | 8.786 | 96,650 | +0.14(+1.63%) |
Mar 29, 2002 | 8.695 | 8.695 | 8.581 | 8.645 | 900,609 | +0.00(+0.00%) |
Mar 28, 2002 | 8.695 | 8.695 | 8.581 | 8.645 | 61,285 | -0.03(-0.32%) |
Mar 27, 2002 | 8.677 | 8.718 | 8.645 | 8.672 | 49,863 | -0.00(-0.05%) |
Mar 26, 2002 | 8.627 | 8.727 | 8.559 | 8.677 | 79,297 | +0.07(+0.85%) |
Mar 25, 2002 | 8.718 | 8.718 | 8.559 | 8.604 | 71,829 | -0.05(-0.63%) |
Mar 22, 2002 | 8.741 | 8.741 | 8.627 | 8.659 | 76,661 | -0.00(-0.05%) |
Mar 21, 2002 | 8.559 | 8.695 | 8.559 | 8.663 | 81,274 | +0.07(+0.85%) |
Mar 20, 2002 | 8.672 | 8.672 | 8.586 | 8.591 | 29,873 | -0.15(-1.72%) |
Mar 19, 2002 | 8.741 | 8.777 | 8.650 | 8.741 | 96,211 | +0.00(+0.00%) |
Mar 18, 2002 | 8.631 | 8.764 | 8.627 | 8.741 | 121,033 | +0.11(+1.27%) |
Mar 15, 2002 | 8.650 | 8.695 | 8.581 | 8.631 | 103,899 | +0.03(+0.32%) |
Mar 14, 2002 | 8.672 | 8.736 | 8.572 | 8.604 | 70,291 | -0.00(-0.05%) |
Mar 13, 2002 | 8.559 | 8.764 | 8.468 | 8.609 | 104,997 | +0.14(+1.67%) |
Mar 12, 2002 | 8.422 | 8.559 | 8.354 | 8.468 | 72,048 | +0.00(+0.00%) |
Mar 11, 2002 | 8.536 | 8.604 | 8.377 | 8.468 | 98,408 | -0.02(-0.27%) |
Mar 08, 2002 | 8.445 | 8.550 | 8.422 | 8.490 | 85,008 | +0.03(+0.38%) |
Mar 07, 2002 | 8.445 | 8.458 | 8.399 | 8.458 | 52,718 | +0.01(+0.16%) |
Mar 06, 2002 | 8.422 | 8.490 | 8.331 | 8.445 | 48,545 | +0.05(+0.60%) |
Mar 05, 2002 | 8.399 | 8.468 | 8.286 | 8.395 | 97,749 | -0.00(-0.05%) |
Mar 04, 2002 | 8.445 | 8.490 | 8.354 | 8.399 | 106,535 | -0.07(-0.81%) |