Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.609 | 8.760 | 8.234 | 8.433 | 42,529 | -0.33(-3.82%) |
May 28, 2002 | 8.824 | 8.896 | 8.401 | 8.768 | 51,060 | +0.16(+1.85%) |
May 27, 2002 | 8.458 | 8.680 | 8.458 | 8.609 | 26,972 | +0.00(+0.00%) |
May 24, 2002 | 8.458 | 8.680 | 8.458 | 8.609 | 26,972 | +0.04(+0.47%) |
May 23, 2002 | 8.648 | 8.736 | 8.234 | 8.569 | 44,160 | -0.03(-0.37%) |
May 22, 2002 | 8.449 | 8.752 | 8.417 | 8.601 | 112,408 | +0.28(+3.35%) |
May 21, 2002 | 8.170 | 8.545 | 7.979 | 8.322 | 82,047 | +0.23(+2.86%) |
May 20, 2002 | 8.020 | 8.266 | 7.891 | 8.091 | 63,480 | +0.40(+5.18%) |
May 17, 2002 | 7.405 | 7.772 | 7.405 | 7.692 | 17,312 | +0.14(+1.79%) |
May 16, 2002 | 7.716 | 7.880 | 7.413 | 7.556 | 29,983 | -0.19(-2.47%) |
May 15, 2002 | 7.493 | 7.803 | 7.493 | 7.748 | 29,983 | +0.15(+1.99%) |
May 14, 2002 | 7.533 | 7.572 | 7.493 | 7.596 | 18,943 | +0.06(+0.85%) |
May 13, 2002 | 7.373 | 7.572 | 7.365 | 7.533 | 25,969 | +0.01(+0.11%) |
May 10, 2002 | 7.453 | 7.572 | 7.317 | 7.525 | 26,094 | -0.05(-0.63%) |
May 09, 2002 | 7.421 | 7.668 | 7.421 | 7.572 | 34,374 | +0.12(+1.60%) |
May 08, 2002 | 7.652 | 7.804 | 7.453 | 7.453 | 33,120 | -0.17(-2.20%) |
May 07, 2002 | 7.732 | 7.859 | 7.493 | 7.620 | 23,961 | -0.01(-0.10%) |
May 06, 2002 | 7.572 | 7.772 | 7.445 | 7.628 | 27,600 | -0.02(-0.20%) |
May 03, 2002 | 7.716 | 7.875 | 7.373 | 7.643 | 38,389 | -0.06(-0.84%) |
May 02, 2002 | 7.493 | 7.812 | 7.493 | 7.708 | 34,500 | +0.28(+3.76%) |
May 01, 2002 | 7.102 | 7.700 | 7.062 | 7.429 | 56,580 | +0.41(+5.91%) |
Apr 30, 2002 | 7.086 | 7.214 | 6.895 | 7.014 | 52,942 | -0.05(-0.68%) |
Apr 29, 2002 | 7.843 | 7.891 | 6.775 | 7.062 | 174,633 | -0.83(-10.51%) |
Apr 26, 2002 | 7.955 | 8.050 | 7.588 | 7.891 | 34,500 | +0.01(+0.10%) |
Apr 25, 2002 | 8.298 | 8.370 | 7.748 | 7.883 | 104,127 | -0.48(-5.73%) |
Apr 24, 2002 | 8.800 | 8.904 | 8.322 | 8.362 | 93,087 | -0.28(-3.21%) |
Apr 23, 2002 | 8.860 | 8.869 | 8.489 | 8.639 | 23,460 | -0.05(-0.57%) |
Apr 22, 2002 | 9.047 | 9.230 | 8.626 | 8.688 | 106,887 | -0.18(-1.98%) |
Apr 19, 2002 | 8.561 | 8.880 | 8.561 | 8.864 | 22,205 | +0.18(+2.11%) |
Apr 18, 2002 | 8.489 | 9.278 | 8.489 | 8.680 | 117,677 | +0.05(+0.55%) |
Apr 17, 2002 | 8.609 | 8.752 | 8.370 | 8.633 | 45,414 | -0.13(-1.46%) |
Apr 16, 2002 | 8.888 | 8.927 | 8.656 | 8.760 | 85,686 | -0.19(-2.14%) |
Apr 15, 2002 | 9.326 | 9.366 | 8.768 | 8.951 | 277,632 | -0.32(-3.44%) |
Apr 12, 2002 | 7.955 | 9.533 | 7.652 | 9.270 | 604,569 | +1.30(+16.30%) |
Apr 11, 2002 | 7.461 | 8.122 | 7.461 | 7.971 | 53,945 | +0.28(+3.63%) |
Apr 10, 2002 | 7.564 | 7.692 | 7.333 | 7.692 | 59,214 | +0.24(+3.21%) |
Apr 09, 2002 | 7.437 | 7.620 | 7.333 | 7.453 | 43,658 | +0.04(+0.54%) |
Apr 08, 2002 | 7.190 | 7.564 | 7.190 | 7.413 | 22,958 | +0.18(+2.54%) |
Apr 05, 2002 | 7.270 | 7.357 | 7.174 | 7.230 | 19,821 | -0.04(-0.55%) |
Apr 04, 2002 | 7.620 | 7.620 | 7.270 | 7.270 | 22,581 | -0.36(-4.70%) |
Apr 03, 2002 | 7.931 | 7.939 | 7.405 | 7.628 | 31,489 | -0.34(-4.30%) |
Apr 02, 2002 | 8.051 | 8.370 | 7.501 | 7.971 | 126,208 | -0.14(-1.77%) |
Apr 01, 2002 | 7.134 | 8.130 | 7.134 | 8.114 | 156,317 | +0.76(+10.29%) |
Mar 29, 2002 | 7.357 | 7.373 | 7.174 | 7.357 | 20,323 | +0.00(+0.00%) |
Mar 28, 2002 | 7.357 | 7.373 | 7.174 | 7.357 | 20,323 | +0.13(+1.76%) |
Mar 27, 2002 | 7.030 | 7.365 | 7.030 | 7.230 | 14,552 | +0.04(+0.49%) |
Mar 26, 2002 | 7.182 | 7.262 | 6.998 | 7.195 | 35,378 | -0.17(-2.32%) |
Mar 25, 2002 | 7.548 | 7.548 | 7.174 | 7.365 | 50,433 | -0.14(-1.91%) |
Mar 22, 2002 | 7.676 | 7.684 | 7.413 | 7.509 | 20,072 | -0.05(-0.63%) |
Mar 21, 2002 | 7.612 | 7.612 | 7.381 | 7.556 | 38,263 | -0.11(-1.41%) |
Mar 20, 2002 | 7.827 | 7.999 | 7.596 | 7.665 | 21,076 | -0.19(-2.47%) |
Mar 19, 2002 | 8.130 | 8.234 | 7.851 | 7.859 | 28,729 | -0.11(-1.41%) |
Mar 18, 2002 | 8.226 | 8.370 | 7.915 | 7.972 | 30,862 | -0.22(-2.72%) |
Mar 15, 2002 | 8.170 | 8.489 | 8.170 | 8.195 | 27,976 | +0.06(+0.80%) |
Mar 14, 2002 | 8.505 | 8.609 | 8.051 | 8.130 | 71,258 | -0.40(-4.67%) |
Mar 13, 2002 | 8.106 | 8.927 | 8.098 | 8.529 | 143,270 | +0.37(+4.49%) |
Mar 12, 2002 | 7.532 | 8.162 | 7.429 | 8.162 | 138,377 | +0.62(+8.25%) |
Mar 11, 2002 | 7.293 | 7.572 | 7.174 | 7.541 | 55,074 | +0.19(+2.54%) |
Mar 08, 2002 | 7.317 | 7.413 | 7.239 | 7.354 | 34,500 | +0.03(+0.39%) |
Mar 07, 2002 | 7.182 | 7.612 | 7.182 | 7.325 | 62,978 | +0.19(+2.67%) |
Mar 06, 2002 | 7.337 | 7.349 | 7.135 | 7.135 | 28,352 | -0.24(-3.23%) |
Mar 05, 2002 | 7.405 | 7.413 | 7.094 | 7.373 | 50,433 | -0.12(-1.60%) |
Mar 04, 2002 | 7.341 | 7.501 | 6.991 | 7.493 | 61,598 | +0.24(+3.30%) |
Mar 01, 2002 | 7.206 | 7.293 | 6.951 | 7.254 | 29,607 | +0.08(+1.11%) |
Feb 28, 2002 | 7.014 | 7.293 | 7.014 | 7.174 | 35,629 | +0.02(+0.22%) |
Feb 27, 2002 | 6.903 | 7.214 | 6.895 | 7.158 | 52,565 | +0.14(+2.05%) |
Feb 26, 2002 | 6.983 | 7.134 | 6.880 | 7.014 | 37,385 | -0.08(-1.12%) |
Feb 25, 2002 | 7.058 | 7.158 | 6.983 | 7.094 | 36,507 | -0.04(-0.56%) |
Feb 22, 2002 | 6.935 | 7.214 | 6.935 | 7.134 | 64,609 | +0.18(+2.64%) |
Feb 21, 2002 | 6.795 | 7.262 | 6.783 | 6.951 | 43,658 | +0.10(+1.51%) |
Feb 20, 2002 | 6.935 | 7.014 | 6.775 | 6.847 | 32,618 | -0.01(-0.12%) |
Feb 19, 2002 | 7.381 | 7.668 | 6.775 | 6.855 | 104,504 | -0.54(-7.33%) |
Feb 18, 2002 | 7.724 | 7.891 | 7.174 | 7.397 | 104,002 | +0.00(+0.00%) |
Feb 15, 2002 | 7.724 | 7.891 | 7.174 | 7.397 | 104,002 | -0.58(-7.29%) |
Feb 14, 2002 | 8.091 | 8.274 | 7.772 | 7.979 | 39,142 | -0.29(-3.47%) |
Feb 13, 2002 | 8.154 | 8.266 | 7.971 | 8.266 | 31,112 | +0.10(+1.17%) |
Feb 12, 2002 | 8.258 | 8.370 | 8.083 | 8.170 | 32,994 | +0.18(+2.19%) |
Feb 11, 2002 | 7.596 | 8.170 | 7.588 | 7.995 | 31,740 | -0.02(-0.20%) |
Feb 08, 2002 | 8.003 | 8.011 | 7.835 | 8.011 | 26,471 | +0.01(+0.10%) |
Feb 07, 2002 | 7.971 | 8.290 | 7.756 | 8.003 | 41,525 | +0.11(+1.41%) |
Feb 06, 2002 | 8.370 | 8.577 | 7.772 | 7.891 | 76,402 | -0.50(-5.99%) |
Feb 05, 2002 | 9.007 | 9.326 | 8.370 | 8.394 | 72,638 | -0.37(-4.26%) |
Feb 04, 2002 | 9.326 | 9.565 | 8.569 | 8.768 | 130,849 | -0.40(-4.35%) |
Feb 01, 2002 | 8.864 | 9.565 | 8.505 | 9.167 | 227,952 | +0.45(+5.12%) |
Jan 31, 2002 | 8.170 | 8.880 | 7.979 | 8.720 | 138,000 | +0.64(+7.89%) |
Jan 30, 2002 | 8.178 | 8.370 | 7.955 | 8.083 | 131,100 | +0.26(+3.26%) |
Jan 29, 2002 | 8.170 | 8.178 | 7.700 | 7.827 | 89,951 | -0.29(-3.54%) |
Jan 28, 2002 | 8.091 | 8.288 | 7.995 | 8.114 | 45,289 | -0.02(-0.29%) |
Jan 25, 2002 | 8.920 | 8.927 | 7.979 | 8.138 | 150,546 | -0.66(-7.52%) |
Jan 24, 2002 | 8.768 | 9.039 | 8.767 | 8.800 | 60,971 | +0.04(+0.45%) |
Jan 23, 2002 | 8.744 | 8.872 | 8.401 | 8.760 | 148,162 | +0.15(+1.76%) |
Jan 22, 2002 | 8.792 | 9.127 | 8.370 | 8.609 | 68,247 | +0.00(+0.00%) |
Jan 21, 2002 | 8.633 | 9.167 | 8.569 | 8.609 | 109,773 | +0.00(+0.00%) |
Jan 18, 2002 | 8.633 | 9.167 | 8.569 | 8.609 | 109,397 | +0.04(+0.47%) |
Jan 17, 2002 | 8.170 | 8.959 | 8.051 | 8.569 | 77,155 | +0.44(+5.39%) |
Jan 16, 2002 | 8.481 | 8.481 | 7.867 | 8.130 | 69,000 | -0.53(-6.16%) |
Jan 15, 2002 | 8.218 | 8.959 | 8.179 | 8.664 | 84,807 | +0.10(+1.12%) |
Jan 14, 2002 | 8.290 | 8.768 | 7.875 | 8.569 | 133,860 | +0.12(+1.42%) |
Jan 11, 2002 | 8.641 | 8.696 | 8.290 | 8.449 | 56,705 | -0.12(-1.38%) |
Jan 10, 2002 | 8.664 | 8.824 | 8.370 | 8.567 | 172,752 | -1.49(-14.83%) |