Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.301 | 8.331 | 8.195 | 8.280 | 1,705,060 | -0.26(-3.07%) |
May 28, 2002 | 8.471 | 8.612 | 8.439 | 8.542 | 1,308,823 | +0.07(+0.83%) |
May 27, 2002 | 8.516 | 8.593 | 8.392 | 8.471 | 2,032,052 | +0.00(+0.00%) |
May 24, 2002 | 8.516 | 8.593 | 8.392 | 8.471 | 128,232 | -0.02(-0.28%) |
May 23, 2002 | 8.469 | 8.506 | 8.422 | 8.495 | 1,321,646 | +0.08(+0.92%) |
May 22, 2002 | 8.315 | 8.422 | 8.287 | 8.418 | 2,444,960 | +0.15(+1.81%) |
May 21, 2002 | 8.212 | 8.378 | 8.200 | 8.268 | 2,413,329 | +0.07(+0.86%) |
May 20, 2002 | 8.013 | 8.244 | 8.013 | 8.198 | 1,926,047 | +0.17(+2.13%) |
May 17, 2002 | 7.954 | 8.071 | 7.760 | 8.027 | 3,735,831 | -0.03(-0.41%) |
May 16, 2002 | 8.282 | 8.282 | 8.043 | 8.060 | 2,662,955 | -0.20(-2.41%) |
May 15, 2002 | 8.375 | 8.387 | 8.216 | 8.258 | 2,954,897 | -0.13(-1.59%) |
May 14, 2002 | 8.527 | 8.586 | 8.366 | 8.392 | 2,932,670 | -0.09(-1.10%) |
May 13, 2002 | 8.563 | 8.609 | 8.469 | 8.485 | 2,459,065 | -0.08(-0.93%) |
May 10, 2002 | 8.738 | 8.869 | 8.539 | 8.565 | 1,635,387 | -0.16(-1.85%) |
May 09, 2002 | 8.871 | 8.932 | 8.719 | 8.726 | 1,764,047 | -0.16(-1.79%) |
May 08, 2002 | 8.726 | 8.902 | 8.659 | 8.885 | 1,765,329 | +0.12(+1.33%) |
May 07, 2002 | 8.773 | 8.808 | 8.750 | 8.768 | 1,671,720 | +0.01(+0.13%) |
May 06, 2002 | 8.691 | 8.867 | 8.691 | 8.757 | 1,846,543 | +0.09(+1.00%) |
May 03, 2002 | 8.794 | 8.848 | 8.668 | 8.670 | 2,008,970 | -0.13(-1.44%) |
May 02, 2002 | 8.843 | 8.855 | 8.644 | 8.797 | 2,253,467 | -0.03(-0.32%) |
May 01, 2002 | 8.925 | 8.937 | 8.761 | 8.825 | 2,765,968 | -0.09(-1.02%) |
Apr 30, 2002 | 8.890 | 8.939 | 8.843 | 8.916 | 2,027,778 | +0.03(+0.34%) |
Apr 29, 2002 | 8.921 | 9.000 | 8.848 | 8.885 | 1,425,941 | -0.04(-0.39%) |
Apr 26, 2002 | 9.007 | 9.042 | 8.843 | 8.921 | 1,492,195 | -0.09(-0.96%) |
Apr 25, 2002 | 9.112 | 9.218 | 8.972 | 9.007 | 2,061,546 | -0.09(-1.03%) |
Apr 24, 2002 | 9.007 | 9.316 | 9.007 | 9.101 | 2,034,189 | -0.08(-0.89%) |
Apr 23, 2002 | 9.147 | 9.346 | 8.930 | 9.183 | 2,225,683 | +0.14(+1.55%) |
Apr 22, 2002 | 9.112 | 9.222 | 9.042 | 9.042 | 1,358,406 | -0.06(-0.64%) |
Apr 19, 2002 | 9.054 | 9.115 | 8.939 | 9.101 | 854,881 | +0.09(+0.99%) |
Apr 18, 2002 | 8.890 | 9.019 | 8.813 | 9.012 | 1,725,150 | +0.11(+1.29%) |
Apr 17, 2002 | 8.925 | 8.970 | 8.874 | 8.897 | 1,726,860 | +0.00(+0.03%) |
Apr 16, 2002 | 8.722 | 8.923 | 8.694 | 8.895 | 2,319,292 | +0.17(+1.98%) |
Apr 15, 2002 | 8.836 | 8.853 | 8.680 | 8.722 | 1,691,382 | -0.11(-1.30%) |
Apr 12, 2002 | 8.855 | 8.890 | 8.687 | 8.836 | 1,645,218 | +0.02(+0.19%) |
Apr 11, 2002 | 8.937 | 8.998 | 8.790 | 8.820 | 1,945,709 | -0.08(-0.92%) |
Apr 10, 2002 | 8.855 | 8.937 | 8.757 | 8.902 | 2,932,670 | +0.04(+0.50%) |
Apr 09, 2002 | 8.937 | 8.960 | 8.813 | 8.857 | 1,396,875 | -0.07(-0.81%) |
Apr 08, 2002 | 8.935 | 8.974 | 8.848 | 8.930 | 1,567,424 | -0.00(-0.05%) |
Apr 05, 2002 | 9.002 | 9.066 | 8.932 | 8.935 | 1,558,448 | -0.04(-0.50%) |
Apr 04, 2002 | 8.937 | 9.124 | 8.899 | 8.979 | 2,769,387 | -0.01(-0.16%) |
Apr 03, 2002 | 9.171 | 9.171 | 8.890 | 8.993 | 3,080,992 | -0.19(-2.04%) |
Apr 02, 2002 | 9.241 | 9.241 | 9.164 | 9.180 | 2,487,277 | -0.06(-0.68%) |
Apr 01, 2002 | 9.269 | 9.269 | 9.089 | 9.243 | 1,938,443 | -0.02(-0.25%) |
Mar 29, 2002 | 9.159 | 9.323 | 9.136 | 9.267 | 3,389,604 | +0.00(+0.00%) |
Mar 28, 2002 | 9.159 | 9.323 | 9.136 | 9.267 | 3,384,902 | +0.17(+1.83%) |
Mar 27, 2002 | 8.797 | 9.101 | 8.797 | 9.101 | 2,667,656 | +0.23(+2.64%) |
Mar 26, 2002 | 9.101 | 9.169 | 8.841 | 8.867 | 2,529,166 | -0.12(-1.33%) |
Mar 25, 2002 | 8.843 | 9.077 | 8.780 | 8.986 | 2,014,100 | +0.14(+1.61%) |
Mar 22, 2002 | 8.773 | 8.991 | 8.738 | 8.843 | 4,138,052 | +0.06(+0.72%) |
Mar 21, 2002 | 8.539 | 8.808 | 8.518 | 8.780 | 2,979,261 | +0.20(+2.37%) |
Mar 20, 2002 | 8.644 | 8.710 | 8.476 | 8.577 | 1,682,406 | -0.07(-0.78%) |
Mar 19, 2002 | 8.609 | 8.759 | 8.609 | 8.644 | 2,407,345 | -0.01(-0.14%) |
Mar 18, 2002 | 8.432 | 8.656 | 8.401 | 8.656 | 2,135,920 | +0.23(+2.69%) |
Mar 15, 2002 | 8.411 | 8.467 | 8.371 | 8.429 | 2,412,902 | +0.07(+0.81%) |
Mar 14, 2002 | 8.340 | 8.422 | 8.294 | 8.361 | 2,897,620 | -0.01(-0.17%) |
Mar 13, 2002 | 8.382 | 8.441 | 8.352 | 8.375 | 1,609,741 | -0.00(-0.06%) |
Mar 12, 2002 | 8.305 | 8.389 | 8.263 | 8.380 | 1,941,862 | +0.04(+0.48%) |
Mar 11, 2002 | 8.261 | 8.385 | 8.233 | 8.340 | 299,208 | +0.08(+0.99%) |
Mar 08, 2002 | 8.315 | 8.359 | 8.214 | 8.258 | 1,844,406 | -0.05(-0.56%) |
Mar 07, 2002 | 8.340 | 8.340 | 8.186 | 8.305 | 2,322,712 | -0.05(-0.62%) |
Mar 06, 2002 | 8.200 | 8.411 | 8.120 | 8.357 | 3,648,633 | +0.07(+0.90%) |
Mar 05, 2002 | 8.153 | 8.308 | 8.137 | 8.282 | 2,454,791 | +0.09(+1.14%) |
Mar 04, 2002 | 7.893 | 8.193 | 7.875 | 8.188 | 3,208,369 | +0.29(+3.73%) |