Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.335 | 8.335 | 8.130 | 8.130 | 24,445 | -0.30(-3.59%) |
May 28, 2002 | 8.550 | 8.550 | 8.407 | 8.433 | 11,489 | -0.12(-1.36%) |
May 27, 2002 | 8.660 | 8.672 | 8.550 | 8.550 | 11,000 | +0.00(+0.00%) |
May 24, 2002 | 8.660 | 8.672 | 8.550 | 8.550 | 11,000 | -0.10(-1.18%) |
May 23, 2002 | 8.499 | 8.652 | 8.439 | 8.652 | 19,067 | +0.13(+1.56%) |
May 22, 2002 | 8.560 | 8.591 | 8.519 | 8.519 | 6,111 | -0.02(-0.24%) |
May 21, 2002 | 8.580 | 8.632 | 8.540 | 8.540 | 63,557 | -0.04(-0.48%) |
May 20, 2002 | 8.587 | 8.587 | 8.570 | 8.580 | 38,134 | -0.00(-0.05%) |
May 17, 2002 | 8.601 | 8.601 | 8.580 | 8.585 | 45,712 | -0.02(-0.19%) |
May 16, 2002 | 8.662 | 8.672 | 8.589 | 8.601 | 18,822 | -0.07(-0.83%) |
May 15, 2002 | 8.642 | 8.672 | 8.634 | 8.672 | 13,933 | +0.02(+0.24%) |
May 14, 2002 | 8.509 | 8.652 | 8.509 | 8.652 | 42,779 | +0.14(+1.61%) |
May 13, 2002 | 8.519 | 8.529 | 8.509 | 8.515 | 24,934 | -0.01(-0.17%) |
May 10, 2002 | 8.713 | 8.713 | 8.519 | 8.529 | 58,668 | -0.18(-2.11%) |
May 09, 2002 | 8.785 | 8.785 | 8.713 | 8.713 | 16,622 | -0.07(-0.81%) |
May 08, 2002 | 8.836 | 8.836 | 8.754 | 8.785 | 1,980,059 | -0.05(-0.58%) |
May 07, 2002 | 8.877 | 8.887 | 8.805 | 8.836 | 13,933 | -0.03(-0.30%) |
May 06, 2002 | 8.994 | 9.000 | 8.863 | 8.863 | 13,444 | -0.14(-1.52%) |
May 03, 2002 | 8.979 | 9.000 | 8.963 | 9.000 | 22,734 | +0.01(+0.11%) |
May 02, 2002 | 8.938 | 8.989 | 8.897 | 8.989 | 33,245 | +0.05(+0.57%) |
May 01, 2002 | 9.000 | 9.000 | 8.836 | 8.938 | 51,090 | -0.06(-0.68%) |
Apr 30, 2002 | 8.934 | 9.000 | 8.934 | 9.000 | 45,712 | +0.06(+0.71%) |
Apr 29, 2002 | 8.947 | 8.963 | 8.928 | 8.936 | 12,222 | -0.00(-0.02%) |
Apr 26, 2002 | 8.979 | 8.989 | 8.938 | 8.938 | 15,156 | -0.06(-0.64%) |
Apr 25, 2002 | 8.979 | 8.998 | 8.971 | 8.996 | 24,689 | +0.02(+0.18%) |
Apr 24, 2002 | 8.936 | 8.994 | 8.928 | 8.979 | 21,756 | +0.05(+0.57%) |
Apr 23, 2002 | 8.908 | 8.942 | 8.908 | 8.928 | 9,778 | +0.03(+0.34%) |
Apr 22, 2002 | 8.928 | 8.938 | 8.887 | 8.897 | 32,512 | -0.06(-0.68%) |
Apr 19, 2002 | 8.938 | 8.996 | 8.938 | 8.959 | 757,800 | +0.02(+0.23%) |
Apr 18, 2002 | 8.938 | 8.949 | 8.904 | 8.938 | 16,867 | -0.01(-0.11%) |
Apr 17, 2002 | 8.959 | 8.959 | 8.938 | 8.949 | 513,348 | -0.02(-0.23%) |
Apr 16, 2002 | 8.928 | 8.969 | 8.906 | 8.969 | 40,334 | +0.05(+0.60%) |
Apr 15, 2002 | 8.979 | 8.979 | 8.877 | 8.916 | 47,423 | -0.05(-0.59%) |
Apr 12, 2002 | 8.820 | 8.969 | 8.812 | 8.969 | 12,711 | +0.17(+1.93%) |
Apr 11, 2002 | 8.803 | 8.928 | 8.795 | 8.799 | 26,400 | +0.00(+0.05%) |
Apr 10, 2002 | 8.611 | 8.795 | 8.611 | 8.795 | 29,823 | +0.18(+2.14%) |
Apr 09, 2002 | 8.589 | 8.642 | 8.580 | 8.611 | 81,402 | +0.02(+0.26%) |
Apr 08, 2002 | 8.580 | 8.595 | 8.488 | 8.589 | 39,356 | -0.00(-0.05%) |
Apr 05, 2002 | 8.540 | 8.599 | 8.540 | 8.593 | 30,067 | +0.06(+0.74%) |
Apr 04, 2002 | 8.519 | 8.550 | 8.509 | 8.529 | 30,800 | +0.01(+0.12%) |
Apr 03, 2002 | 8.591 | 8.621 | 8.488 | 8.519 | 51,579 | -0.07(-0.83%) |
Apr 02, 2002 | 8.580 | 8.599 | 8.548 | 8.591 | 180,405 | +0.01(+0.17%) |
Apr 01, 2002 | 8.570 | 8.585 | 8.550 | 8.576 | 162,071 | +0.00(+0.02%) |
Mar 29, 2002 | 8.560 | 8.589 | 8.552 | 8.574 | 30,312 | +0.00(+0.00%) |
Mar 28, 2002 | 8.560 | 8.589 | 8.552 | 8.574 | 30,312 | +0.03(+0.41%) |
Mar 27, 2002 | 8.468 | 8.550 | 8.468 | 8.540 | 23,711 | +0.09(+1.09%) |
Mar 26, 2002 | 8.315 | 8.447 | 8.292 | 8.447 | 71,868 | +0.14(+1.72%) |
Mar 25, 2002 | 8.296 | 8.345 | 8.284 | 8.304 | 20,778 | +0.03(+0.35%) |
Mar 22, 2002 | 8.212 | 8.292 | 8.202 | 8.276 | 15,889 | +0.07(+0.85%) |
Mar 21, 2002 | 8.151 | 8.210 | 8.141 | 8.206 | 12,222 | +0.07(+0.80%) |
Mar 20, 2002 | 8.102 | 8.151 | 8.094 | 8.141 | 10,755 | +0.02(+0.23%) |
Mar 19, 2002 | 8.235 | 8.235 | 8.122 | 8.122 | 17,111 | -0.08(-0.97%) |
Mar 18, 2002 | 8.180 | 8.294 | 8.141 | 8.202 | 42,045 | +0.03(+0.38%) |
Mar 15, 2002 | 8.130 | 8.171 | 8.112 | 8.171 | 97,780 | -0.01(-0.07%) |
Mar 14, 2002 | 8.202 | 8.245 | 8.169 | 8.177 | 11,733 | -0.02(-0.30%) |
Mar 13, 2002 | 8.386 | 8.386 | 8.202 | 8.202 | 22,245 | -0.20(-2.43%) |
Mar 12, 2002 | 8.274 | 8.427 | 8.274 | 8.407 | 51,579 | +0.14(+1.71%) |
Mar 11, 2002 | 8.018 | 8.325 | 8.012 | 8.265 | 72,602 | +0.27(+3.35%) |
Mar 08, 2002 | 7.875 | 8.059 | 7.875 | 7.997 | 77,002 | +0.13(+1.61%) |
Mar 07, 2002 | 7.732 | 7.875 | 7.728 | 7.871 | 95,091 | +0.13(+1.69%) |
Mar 06, 2002 | 7.721 | 7.762 | 7.670 | 7.740 | 1,075,587 | +0.01(+0.11%) |
Mar 05, 2002 | 7.415 | 7.752 | 7.410 | 7.732 | 53,046 | +0.34(+4.56%) |
Mar 04, 2002 | 7.343 | 7.415 | 7.333 | 7.394 | 17,111 | +0.09(+1.20%) |