Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.106 | 8.494 | 8.106 | 8.380 | 84,085 | +0.22(+2.66%) |
May 28, 2002 | 8.243 | 8.243 | 8.070 | 8.163 | 49,049 | -0.13(-1.52%) |
May 27, 2002 | 8.115 | 8.302 | 8.049 | 8.289 | 61,968 | +0.00(+0.00%) |
May 24, 2002 | 8.115 | 8.302 | 8.049 | 8.289 | 61,093 | +0.17(+2.11%) |
May 23, 2002 | 8.038 | 8.140 | 7.969 | 8.117 | 92,843 | +0.05(+0.65%) |
May 22, 2002 | 8.163 | 8.175 | 7.969 | 8.065 | 84,960 | -0.16(-1.89%) |
May 21, 2002 | 8.346 | 8.346 | 8.154 | 8.220 | 93,938 | -0.13(-1.50%) |
May 20, 2002 | 8.540 | 8.540 | 8.312 | 8.346 | 60,436 | -0.16(-1.88%) |
May 17, 2002 | 8.551 | 8.563 | 8.428 | 8.506 | 55,618 | -0.02(-0.27%) |
May 16, 2002 | 8.814 | 8.828 | 8.494 | 8.529 | 46,421 | -0.29(-3.24%) |
May 15, 2002 | 8.985 | 8.985 | 8.780 | 8.814 | 35,473 | -0.17(-1.91%) |
May 14, 2002 | 8.814 | 9.033 | 8.814 | 8.985 | 62,844 | +0.15(+1.68%) |
May 13, 2002 | 8.643 | 8.894 | 8.586 | 8.837 | 40,947 | +0.14(+1.57%) |
May 10, 2002 | 8.771 | 8.771 | 8.675 | 8.700 | 52,334 | -0.09(-1.06%) |
May 09, 2002 | 8.723 | 8.866 | 8.723 | 8.793 | 116,054 | +0.10(+1.10%) |
May 08, 2002 | 8.563 | 8.697 | 8.542 | 8.697 | 22,992 | +0.11(+1.30%) |
May 07, 2002 | 8.766 | 8.784 | 8.586 | 8.586 | 17,955 | -0.18(-2.11%) |
May 06, 2002 | 8.894 | 8.901 | 8.768 | 8.771 | 17,517 | -0.11(-1.26%) |
May 03, 2002 | 8.825 | 9.083 | 8.823 | 8.882 | 31,531 | +0.06(+0.65%) |
May 02, 2002 | 8.745 | 8.951 | 8.745 | 8.825 | 43,137 | +0.06(+0.65%) |
May 01, 2002 | 8.800 | 8.812 | 8.540 | 8.768 | 104,887 | +0.00(+0.00%) |
Apr 30, 2002 | 8.554 | 8.768 | 8.403 | 8.768 | 82,114 | +0.21(+2.40%) |
Apr 29, 2002 | 8.592 | 8.668 | 8.517 | 8.563 | 23,210 | -0.02(-0.27%) |
Apr 26, 2002 | 8.597 | 8.691 | 8.586 | 8.586 | 19,269 | -0.06(-0.66%) |
Apr 25, 2002 | 8.627 | 8.688 | 8.570 | 8.643 | 35,692 | -0.03(-0.34%) |
Apr 24, 2002 | 8.711 | 8.814 | 8.631 | 8.672 | 67,881 | -0.03(-0.37%) |
Apr 23, 2002 | 8.677 | 8.791 | 8.675 | 8.704 | 25,400 | -0.10(-1.14%) |
Apr 22, 2002 | 8.798 | 8.848 | 8.798 | 8.805 | 47,735 | -0.10(-1.13%) |
Apr 19, 2002 | 8.780 | 8.962 | 8.734 | 8.905 | 32,407 | +0.18(+2.09%) |
Apr 18, 2002 | 8.791 | 8.825 | 8.586 | 8.723 | 33,940 | -0.07(-0.78%) |
Apr 17, 2002 | 8.631 | 8.848 | 8.620 | 8.791 | 481,737 | +0.16(+1.85%) |
Apr 16, 2002 | 8.768 | 8.768 | 8.597 | 8.631 | 48,173 | -0.08(-0.92%) |
Apr 15, 2002 | 8.540 | 8.791 | 8.540 | 8.711 | 91,968 | +0.23(+2.69%) |
Apr 12, 2002 | 8.163 | 8.483 | 8.163 | 8.483 | 28,466 | +0.34(+4.21%) |
Apr 11, 2002 | 8.312 | 8.392 | 8.117 | 8.140 | 62,844 | -0.15(-1.79%) |
Apr 10, 2002 | 8.106 | 8.289 | 8.049 | 8.289 | 123,499 | +0.18(+2.25%) |
Apr 09, 2002 | 8.072 | 8.106 | 8.070 | 8.106 | 64,596 | +0.00(+0.03%) |
Apr 08, 2002 | 8.102 | 8.129 | 8.076 | 8.104 | 111,456 | +0.01(+0.11%) |
Apr 05, 2002 | 8.197 | 8.197 | 8.049 | 8.095 | 32,845 | -0.10(-1.25%) |
Apr 04, 2002 | 8.065 | 8.209 | 8.065 | 8.197 | 51,239 | +0.11(+1.41%) |
Apr 03, 2002 | 8.117 | 8.129 | 8.049 | 8.083 | 53,866 | -0.03(-0.42%) |
Apr 02, 2002 | 8.309 | 8.334 | 8.117 | 8.117 | 54,523 | -0.20(-2.44%) |
Apr 01, 2002 | 8.540 | 8.544 | 8.321 | 8.321 | 49,487 | -0.21(-2.44%) |
Mar 29, 2002 | 8.631 | 8.675 | 8.529 | 8.529 | 26,276 | +0.00(+0.00%) |
Mar 28, 2002 | 8.631 | 8.675 | 8.529 | 8.529 | 26,276 | -0.13(-1.45%) |
Mar 27, 2002 | 8.745 | 8.757 | 8.654 | 8.654 | 38,538 | -0.09(-1.04%) |
Mar 26, 2002 | 8.392 | 8.745 | 8.392 | 8.745 | 63,939 | +0.36(+4.33%) |
Mar 25, 2002 | 8.631 | 8.631 | 8.357 | 8.382 | 63,720 | -0.25(-2.88%) |
Mar 22, 2002 | 8.620 | 8.654 | 8.608 | 8.631 | 4,685,990 | +0.03(+0.40%) |
Mar 21, 2002 | 8.654 | 8.654 | 8.563 | 8.597 | 41,823 | -0.04(-0.45%) |
Mar 20, 2002 | 8.608 | 8.656 | 8.597 | 8.636 | 60,874 | -0.02(-0.21%) |
Mar 19, 2002 | 8.643 | 8.654 | 8.624 | 8.654 | 36,349 | +0.05(+0.53%) |
Mar 18, 2002 | 8.631 | 8.654 | 8.586 | 8.608 | 46,202 | -0.03(-0.40%) |
Mar 15, 2002 | 8.449 | 8.643 | 8.403 | 8.643 | 68,100 | +0.19(+2.30%) |
Mar 14, 2002 | 8.403 | 8.449 | 8.291 | 8.449 | 34,816 | +0.09(+1.09%) |
Mar 13, 2002 | 8.449 | 8.471 | 8.277 | 8.357 | 4,226,150 | -0.09(-1.08%) |
Mar 12, 2002 | 8.232 | 8.449 | 8.200 | 8.449 | 71,165 | +0.07(+0.79%) |
Mar 11, 2002 | 8.255 | 8.426 | 8.223 | 8.382 | 41,166 | +0.18(+2.26%) |
Mar 08, 2002 | 8.366 | 8.369 | 8.095 | 8.197 | 3,131,292 | -0.17(-2.02%) |
Mar 07, 2002 | 8.446 | 8.449 | 8.346 | 8.366 | 22,554 | -0.02(-0.27%) |
Mar 06, 2002 | 8.003 | 8.389 | 7.885 | 8.389 | 59,560 | +0.35(+4.37%) |
Mar 05, 2002 | 8.163 | 8.163 | 7.992 | 8.038 | 67,662 | -0.18(-2.17%) |
Mar 04, 2002 | 8.494 | 8.494 | 8.181 | 8.216 | 153,280 | -0.22(-2.63%) |
Mar 01, 2002 | 8.392 | 8.606 | 8.392 | 8.437 | 79,048 | -0.12(-1.39%) |
Feb 28, 2002 | 8.334 | 8.563 | 8.312 | 8.556 | 47,954 | +0.20(+2.38%) |
Feb 27, 2002 | 8.229 | 8.357 | 8.200 | 8.357 | 38,538 | +0.14(+1.72%) |
Feb 26, 2002 | 8.220 | 8.220 | 8.163 | 8.216 | 31,093 | -0.00(-0.06%) |
Feb 25, 2002 | 8.220 | 8.220 | 8.154 | 8.220 | 46,859 | +0.00(+0.00%) |
Feb 22, 2002 | 8.081 | 8.220 | 8.081 | 8.220 | 78,172 | +0.14(+1.69%) |
Feb 21, 2002 | 8.218 | 8.220 | 8.083 | 8.083 | 64,596 | -0.14(-1.67%) |
Feb 20, 2002 | 8.188 | 8.220 | 8.186 | 8.220 | 69,194 | +0.02(+0.28%) |
Feb 19, 2002 | 8.259 | 8.312 | 8.186 | 8.197 | 26,933 | -0.06(-0.75%) |
Feb 18, 2002 | 8.220 | 8.277 | 8.200 | 8.259 | 65,253 | +0.00(+0.00%) |
Feb 15, 2002 | 8.220 | 8.277 | 8.200 | 8.259 | 43,794 | +0.04(+0.44%) |
Feb 14, 2002 | 8.369 | 8.426 | 8.175 | 8.223 | 96,128 | -0.17(-2.01%) |
Feb 13, 2002 | 8.357 | 8.392 | 8.280 | 8.392 | 86,055 | +0.03(+0.41%) |
Feb 12, 2002 | 8.179 | 8.426 | 8.170 | 8.357 | 104,887 | +0.18(+2.18%) |
Feb 11, 2002 | 8.223 | 8.325 | 8.129 | 8.179 | 141,455 | -0.18(-2.13%) |
Feb 08, 2002 | 8.346 | 8.417 | 8.223 | 8.357 | 94,376 | +0.02(+0.22%) |
Feb 07, 2002 | 8.428 | 8.428 | 8.339 | 8.339 | 69,632 | -0.09(-1.11%) |
Feb 06, 2002 | 8.620 | 8.631 | 8.430 | 8.433 | 40,071 | -0.22(-2.51%) |
Feb 05, 2002 | 8.483 | 8.677 | 8.462 | 8.650 | 74,012 | +0.06(+0.74%) |
Feb 04, 2002 | 8.643 | 8.668 | 8.563 | 8.586 | 34,816 | -0.03(-0.40%) |
Feb 01, 2002 | 8.688 | 8.768 | 8.620 | 8.620 | 84,741 | -0.09(-1.05%) |
Jan 31, 2002 | 8.574 | 8.711 | 8.535 | 8.711 | 45,327 | +0.08(+0.93%) |
Jan 30, 2002 | 8.506 | 8.643 | 8.462 | 8.631 | 31,969 | +0.09(+1.07%) |
Jan 29, 2002 | 8.654 | 8.668 | 8.380 | 8.540 | 82,771 | -0.11(-1.32%) |
Jan 28, 2002 | 8.401 | 8.711 | 8.387 | 8.654 | 47,297 | +0.29(+3.41%) |
Jan 25, 2002 | 8.300 | 8.449 | 8.277 | 8.369 | 54,085 | +0.01(+0.14%) |
Jan 24, 2002 | 8.334 | 8.403 | 8.312 | 8.357 | 30,656 | +0.00(+0.00%) |
Jan 23, 2002 | 8.220 | 8.357 | 8.220 | 8.357 | 93,281 | +0.14(+1.67%) |
Jan 22, 2002 | 8.257 | 8.296 | 8.202 | 8.220 | 174,082 | +0.02(+0.25%) |
Jan 21, 2002 | 8.106 | 8.239 | 8.095 | 8.200 | 121,091 | +0.00(+0.00%) |
Jan 18, 2002 | 8.106 | 8.239 | 8.095 | 8.200 | 121,091 | +0.07(+0.87%) |
Jan 17, 2002 | 8.049 | 8.197 | 8.006 | 8.129 | 67,005 | +0.13(+1.66%) |
Jan 16, 2002 | 8.015 | 8.015 | 7.880 | 7.996 | 199,264 | -0.01(-0.09%) |
Jan 15, 2002 | 7.958 | 8.003 | 7.889 | 8.003 | 89,559 | +0.08(+1.01%) |
Jan 14, 2002 | 7.855 | 7.958 | 7.809 | 7.923 | 54,085 | +0.13(+1.61%) |
Jan 11, 2002 | 7.672 | 7.818 | 7.672 | 7.798 | 208,022 | +0.14(+1.88%) |
Jan 10, 2002 | 7.821 | 7.821 | 7.649 | 7.654 | 69,194 | -0.02(-0.24%) |