Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.047 | 8.191 | 8.047 | 8.106 | 242,469 | -0.17(-2.04%) |
May 28, 2002 | 8.366 | 8.389 | 8.245 | 8.275 | 82,794 | -0.09(-1.09%) |
May 27, 2002 | 8.451 | 8.469 | 8.366 | 8.366 | 160,551 | +0.00(+0.00%) |
May 24, 2002 | 8.451 | 8.469 | 8.366 | 8.366 | 160,551 | -0.06(-0.68%) |
May 23, 2002 | 8.446 | 8.492 | 8.355 | 8.423 | 373,451 | -0.03(-0.35%) |
May 22, 2002 | 8.476 | 8.592 | 8.426 | 8.453 | 226,260 | -0.02(-0.19%) |
May 21, 2002 | 8.752 | 8.784 | 8.232 | 8.469 | 553,715 | -0.28(-3.23%) |
May 20, 2002 | 8.853 | 8.894 | 8.732 | 8.752 | 49,720 | -0.13(-1.46%) |
May 17, 2002 | 8.891 | 9.108 | 8.850 | 8.882 | 137,771 | +0.01(+0.15%) |
May 16, 2002 | 8.914 | 8.914 | 8.811 | 8.869 | 81,261 | +0.00(+0.00%) |
May 15, 2002 | 8.656 | 8.869 | 8.631 | 8.869 | 186,177 | +0.24(+2.78%) |
May 14, 2002 | 8.590 | 8.720 | 8.549 | 8.629 | 131,419 | +0.07(+0.77%) |
May 13, 2002 | 8.613 | 8.652 | 8.551 | 8.563 | 71,623 | -0.00(-0.05%) |
May 10, 2002 | 8.652 | 8.679 | 8.560 | 8.567 | 113,240 | -0.08(-0.98%) |
May 09, 2002 | 8.693 | 8.720 | 8.629 | 8.652 | 297,008 | -0.05(-0.58%) |
May 08, 2002 | 8.891 | 8.960 | 8.503 | 8.702 | 381,555 | -0.18(-2.01%) |
May 07, 2002 | 8.921 | 8.939 | 8.830 | 8.880 | 123,096 | -0.02(-0.21%) |
May 06, 2002 | 9.154 | 9.165 | 8.834 | 8.898 | 9,856,480 | -0.23(-2.53%) |
May 03, 2002 | 9.314 | 9.314 | 9.047 | 9.129 | 78,413 | -0.16(-1.67%) |
May 02, 2002 | 9.257 | 9.359 | 9.222 | 9.284 | 119,372 | -0.03(-0.32%) |
May 01, 2002 | 9.200 | 9.348 | 9.108 | 9.314 | 44,463 | +0.13(+1.37%) |
Apr 30, 2002 | 8.948 | 9.282 | 8.948 | 9.188 | 141,276 | +0.26(+2.94%) |
Apr 29, 2002 | 8.869 | 8.928 | 8.764 | 8.926 | 60,672 | +0.05(+0.51%) |
Apr 26, 2002 | 8.830 | 8.880 | 8.709 | 8.880 | 124,410 | +0.02(+0.26%) |
Apr 25, 2002 | 8.880 | 8.880 | 8.855 | 8.857 | 34,388 | -0.04(-0.41%) |
Apr 24, 2002 | 8.926 | 8.962 | 8.791 | 8.894 | 66,366 | -0.09(-0.99%) |
Apr 23, 2002 | 9.065 | 9.065 | 8.971 | 8.983 | 21,903 | -0.10(-1.11%) |
Apr 22, 2002 | 9.245 | 9.350 | 9.083 | 9.083 | 44,025 | -0.14(-1.51%) |
Apr 19, 2002 | 9.040 | 9.394 | 9.040 | 9.222 | 84,108 | +0.17(+1.84%) |
Apr 18, 2002 | 9.063 | 9.111 | 8.800 | 9.056 | 83,232 | +0.02(+0.18%) |
Apr 17, 2002 | 9.108 | 9.238 | 9.040 | 9.040 | 78,851 | -0.06(-0.63%) |
Apr 16, 2002 | 8.862 | 9.108 | 8.795 | 9.097 | 44,682 | +0.26(+2.97%) |
Apr 15, 2002 | 8.887 | 8.903 | 8.793 | 8.834 | 49,720 | -0.03(-0.33%) |
Apr 12, 2002 | 8.857 | 8.894 | 8.834 | 8.864 | 40,740 | +0.03(+0.28%) |
Apr 11, 2002 | 8.903 | 8.903 | 8.839 | 8.839 | 43,806 | -0.06(-0.69%) |
Apr 10, 2002 | 8.811 | 8.900 | 8.811 | 8.900 | 12,835,327 | +0.09(+1.01%) |
Apr 09, 2002 | 8.999 | 8.999 | 8.743 | 8.811 | 47,749 | -0.17(-1.93%) |
Apr 08, 2002 | 8.841 | 9.017 | 8.841 | 8.985 | 62,205 | +0.14(+1.63%) |
Apr 05, 2002 | 8.743 | 8.843 | 8.743 | 8.841 | 34,607 | +0.06(+0.70%) |
Apr 04, 2002 | 8.754 | 8.825 | 8.718 | 8.780 | 32,416 | +0.05(+0.55%) |
Apr 03, 2002 | 8.898 | 8.898 | 8.732 | 8.732 | 28,693 | -0.15(-1.67%) |
Apr 02, 2002 | 8.951 | 9.001 | 8.869 | 8.880 | 60,234 | -0.07(-0.77%) |
Apr 01, 2002 | 8.866 | 8.994 | 8.697 | 8.948 | 73,814 | +0.08(+0.93%) |
Mar 29, 2002 | 9.031 | 9.131 | 8.834 | 8.866 | 121,782 | +0.00(+0.00%) |
Mar 28, 2002 | 9.031 | 9.131 | 8.834 | 8.866 | 876,131 | -0.16(-1.80%) |
Mar 27, 2002 | 8.834 | 9.131 | 8.834 | 9.028 | 123,096 | +0.23(+2.59%) |
Mar 26, 2002 | 8.697 | 8.830 | 8.697 | 8.800 | 107,326 | +0.21(+2.47%) |
Mar 25, 2002 | 8.652 | 8.697 | 8.560 | 8.588 | 37,235 | -0.03(-0.37%) |
Mar 22, 2002 | 8.745 | 8.745 | 8.569 | 8.620 | 52,129 | -0.10(-1.18%) |
Mar 21, 2002 | 8.560 | 8.725 | 8.542 | 8.722 | 51,691 | +0.14(+1.62%) |
Mar 20, 2002 | 8.540 | 8.697 | 8.480 | 8.583 | 135,581 | +0.04(+0.51%) |
Mar 19, 2002 | 8.503 | 8.567 | 8.464 | 8.540 | 59,357 | +0.06(+0.70%) |
Mar 18, 2002 | 8.458 | 8.485 | 8.435 | 8.480 | 55,415 | +0.01(+0.13%) |
Mar 15, 2002 | 8.583 | 8.668 | 8.401 | 8.469 | 112,582 | -0.17(-1.98%) |
Mar 14, 2002 | 8.675 | 8.675 | 8.538 | 8.640 | 95,279 | -0.03(-0.39%) |
Mar 13, 2002 | 8.675 | 8.766 | 8.617 | 8.675 | 133,172 | +0.03(+0.37%) |
Mar 12, 2002 | 8.857 | 8.857 | 8.615 | 8.643 | 28,693 | -0.24(-2.67%) |
Mar 11, 2002 | 8.697 | 8.894 | 8.697 | 8.880 | 85,860 | +0.21(+2.37%) |
Mar 08, 2002 | 8.732 | 8.857 | 8.611 | 8.675 | 84,108 | -0.02(-0.26%) |
Mar 07, 2002 | 8.652 | 8.697 | 8.538 | 8.697 | 109,735 | +0.05(+0.53%) |
Mar 06, 2002 | 8.675 | 8.675 | 8.563 | 8.652 | 118,058 | -0.02(-0.26%) |
Mar 05, 2002 | 8.675 | 8.675 | 8.652 | 8.675 | 134,486 | +0.00(+0.05%) |
Mar 04, 2002 | 8.640 | 8.675 | 8.549 | 8.670 | 87,394 | +0.03(+0.34%) |