Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.866 | 8.962 | 8.866 | 8.943 | 19,913 | +0.06(+0.65%) |
May 28, 2002 | 8.870 | 8.885 | 8.842 | 8.885 | 9,541 | +0.05(+0.55%) |
May 27, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | +0.00(+0.00%) |
May 24, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | -0.01(-0.16%) |
May 23, 2002 | 8.846 | 8.890 | 8.837 | 8.851 | 19,083 | +0.00(+0.05%) |
May 22, 2002 | 8.861 | 8.890 | 8.784 | 8.846 | 38,789 | -0.01(-0.11%) |
May 21, 2002 | 8.919 | 8.948 | 8.822 | 8.856 | 27,795 | -0.07(-0.81%) |
May 20, 2002 | 8.851 | 8.928 | 8.822 | 8.928 | 28,417 | +0.05(+0.60%) |
May 17, 2002 | 8.957 | 8.957 | 8.851 | 8.875 | 26,136 | -0.09(-0.97%) |
May 16, 2002 | 8.962 | 8.967 | 8.943 | 8.962 | 4,978 | +0.04(+0.49%) |
May 15, 2002 | 8.919 | 8.957 | 8.914 | 8.919 | 23,854 | -0.03(-0.32%) |
May 14, 2002 | 9.059 | 9.059 | 8.904 | 8.948 | 28,210 | -0.10(-1.12%) |
May 13, 2002 | 9.044 | 9.049 | 9.039 | 9.049 | 7,674 | +0.01(+0.11%) |
May 10, 2002 | 9.020 | 9.049 | 8.967 | 9.039 | 22,817 | +0.01(+0.16%) |
May 09, 2002 | 9.015 | 9.049 | 8.948 | 9.025 | 12,238 | +0.01(+0.11%) |
May 08, 2002 | 9.030 | 9.049 | 8.991 | 9.015 | 23,646 | +0.03(+0.38%) |
May 07, 2002 | 9.087 | 9.087 | 8.943 | 8.981 | 44,182 | +0.01(+0.16%) |
May 06, 2002 | 9.005 | 9.005 | 8.948 | 8.967 | 8,712 | -0.02(-0.27%) |
May 03, 2002 | 8.943 | 8.991 | 8.943 | 8.991 | 29,662 | +0.01(+0.11%) |
May 02, 2002 | 8.943 | 8.981 | 8.870 | 8.981 | 12,030 | +0.06(+0.70%) |
May 01, 2002 | 8.870 | 8.919 | 8.798 | 8.919 | 31,321 | +0.05(+0.54%) |
Apr 30, 2002 | 8.803 | 8.870 | 8.774 | 8.870 | 44,389 | +0.07(+0.82%) |
Apr 29, 2002 | 8.870 | 8.870 | 8.774 | 8.798 | 46,256 | -0.12(-1.35%) |
Apr 26, 2002 | 8.967 | 8.991 | 8.919 | 8.919 | 21,157 | +0.00(+0.00%) |
Apr 25, 2002 | 8.991 | 8.991 | 8.895 | 8.919 | 30,906 | -0.07(-0.75%) |
Apr 24, 2002 | 8.957 | 8.996 | 8.948 | 8.986 | 18,253 | +0.03(+0.32%) |
Apr 23, 2002 | 9.010 | 9.015 | 8.919 | 8.957 | 54,139 | -0.03(-0.38%) |
Apr 22, 2002 | 8.996 | 9.005 | 8.948 | 8.991 | 186,686 | -0.00(-0.05%) |
Apr 19, 2002 | 9.001 | 9.001 | 8.919 | 8.996 | 9,334 | -0.02(-0.21%) |
Apr 18, 2002 | 8.846 | 9.039 | 8.846 | 9.015 | 91,061 | +0.17(+1.91%) |
Apr 17, 2002 | 8.846 | 8.846 | 8.726 | 8.846 | 53,101 | -0.02(-0.22%) |
Apr 16, 2002 | 8.890 | 8.890 | 8.846 | 8.866 | 24,269 | -0.00(-0.05%) |
Apr 15, 2002 | 8.914 | 8.914 | 8.870 | 8.870 | 25,098 | -0.04(-0.49%) |
Apr 12, 2002 | 8.909 | 8.914 | 8.895 | 8.914 | 26,136 | +0.00(+0.05%) |
Apr 11, 2002 | 8.890 | 8.909 | 8.875 | 8.909 | 30,699 | +0.04(+0.43%) |
Apr 10, 2002 | 8.846 | 8.870 | 8.803 | 8.870 | 17,009 | +0.05(+0.55%) |
Apr 09, 2002 | 8.846 | 8.890 | 8.798 | 8.822 | 18,046 | -0.02(-0.27%) |
Apr 08, 2002 | 8.813 | 8.870 | 8.755 | 8.846 | 31,529 | +0.05(+0.55%) |
Apr 05, 2002 | 8.605 | 8.817 | 8.605 | 8.798 | 43,767 | +0.19(+2.24%) |
Apr 04, 2002 | 8.605 | 8.605 | 8.596 | 8.605 | 22,402 | +0.05(+0.56%) |
Apr 03, 2002 | 8.533 | 8.557 | 8.494 | 8.557 | 11,616 | +0.07(+0.85%) |
Apr 02, 2002 | 8.509 | 8.601 | 8.485 | 8.485 | 42,315 | +0.00(+0.06%) |
Apr 01, 2002 | 8.509 | 8.509 | 8.393 | 8.480 | 22,817 | -0.05(-0.62%) |
Mar 29, 2002 | 8.629 | 8.654 | 8.340 | 8.533 | 76,126 | +0.00(+0.00%) |
Mar 28, 2002 | 8.629 | 8.654 | 8.340 | 8.533 | 76,126 | -0.02(-0.28%) |
Mar 27, 2002 | 8.861 | 8.861 | 8.557 | 8.557 | 63,058 | -0.31(-3.53%) |
Mar 26, 2002 | 8.919 | 8.919 | 8.793 | 8.870 | 34,848 | -0.17(-1.87%) |
Mar 25, 2002 | 9.087 | 9.131 | 9.039 | 9.039 | 57,665 | +0.00(+0.00%) |
Mar 22, 2002 | 9.145 | 9.145 | 8.991 | 9.039 | 51,235 | -0.10(-1.11%) |
Mar 21, 2002 | 9.112 | 9.145 | 9.112 | 9.140 | 25,098 | +0.03(+0.32%) |
Mar 20, 2002 | 9.121 | 9.131 | 9.039 | 9.112 | 24,891 | -0.01(-0.16%) |
Mar 19, 2002 | 9.010 | 9.126 | 8.991 | 9.126 | 35,262 | +0.16(+1.77%) |
Mar 18, 2002 | 8.967 | 9.005 | 8.967 | 8.967 | 35,885 | +0.03(+0.38%) |
Mar 15, 2002 | 8.952 | 8.962 | 8.870 | 8.933 | 33,603 | -0.00(-0.05%) |
Mar 14, 2002 | 8.846 | 8.962 | 8.846 | 8.938 | 46,671 | +0.12(+1.31%) |
Mar 13, 2002 | 8.716 | 8.822 | 8.707 | 8.822 | 29,662 | +0.11(+1.22%) |
Mar 12, 2002 | 8.721 | 8.721 | 8.668 | 8.716 | 54,968 | -0.00(-0.06%) |
Mar 11, 2002 | 8.654 | 8.721 | 8.634 | 8.721 | 42,730 | +0.09(+1.06%) |
Mar 08, 2002 | 8.509 | 8.673 | 8.437 | 8.629 | 82,971 | +0.12(+1.42%) |
Mar 07, 2002 | 8.485 | 8.528 | 8.441 | 8.509 | 33,603 | +0.07(+0.86%) |
Mar 06, 2002 | 8.388 | 8.509 | 8.388 | 8.437 | 40,033 | +0.12(+1.45%) |
Mar 05, 2002 | 8.171 | 8.364 | 8.171 | 8.316 | 55,591 | +0.15(+1.83%) |
Mar 04, 2002 | 8.147 | 8.171 | 8.099 | 8.167 | 32,773 | +0.04(+0.47%) |