Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.564 | 8.763 | 8.564 | 8.679 | 25,797 | +0.30(+3.59%) |
May 28, 2002 | 8.529 | 8.529 | 8.318 | 8.379 | 9,798 | -0.15(-1.76%) |
May 27, 2002 | 8.766 | 8.766 | 8.529 | 8.529 | 44,595 | +0.00(+0.00%) |
May 24, 2002 | 8.766 | 8.766 | 8.529 | 8.529 | 44,595 | -0.11(-1.30%) |
May 23, 2002 | 8.631 | 8.743 | 8.609 | 8.641 | 97,189 | -0.02(-0.26%) |
May 22, 2002 | 8.590 | 8.756 | 8.574 | 8.663 | 74,591 | +0.26(+3.12%) |
May 21, 2002 | 8.404 | 8.558 | 8.401 | 8.401 | 17,998 | -0.04(-0.46%) |
May 20, 2002 | 8.627 | 8.627 | 8.423 | 8.439 | 22,197 | -0.15(-1.71%) |
May 17, 2002 | 8.516 | 8.609 | 8.401 | 8.587 | 17,398 | +0.10(+1.17%) |
May 16, 2002 | 8.785 | 8.849 | 8.567 | 8.487 | 25,997 | -0.08(-0.90%) |
May 15, 2002 | 8.721 | 8.779 | 8.564 | 8.564 | 31,796 | -0.17(-1.98%) |
May 14, 2002 | 8.990 | 8.990 | 8.737 | 8.737 | 37,995 | -0.08(-0.91%) |
May 13, 2002 | 8.961 | 8.990 | 8.801 | 8.817 | 11,398 | -0.01(-0.14%) |
May 10, 2002 | 9.047 | 9.108 | 8.801 | 8.830 | 19,597 | -0.31(-3.40%) |
May 09, 2002 | 9.102 | 9.339 | 9.028 | 9.140 | 16,198 | +0.05(+0.56%) |
May 08, 2002 | 9.185 | 9.268 | 9.047 | 9.089 | 6,799 | +0.06(+0.71%) |
May 07, 2002 | 9.201 | 9.259 | 9.025 | 9.025 | 15,398 | -0.16(-1.74%) |
May 06, 2002 | 9.550 | 9.559 | 9.185 | 9.185 | 29,196 | -0.42(-4.37%) |
May 03, 2002 | 9.345 | 9.607 | 9.342 | 9.604 | 40,395 | +0.17(+1.76%) |
May 02, 2002 | 8.945 | 9.438 | 8.945 | 9.438 | 35,596 | +0.42(+4.61%) |
May 01, 2002 | 8.948 | 9.054 | 8.948 | 9.022 | 6,999 | +0.14(+1.55%) |
Apr 30, 2002 | 9.281 | 9.281 | 8.884 | 8.884 | 131,985 | -0.30(-3.28%) |
Apr 29, 2002 | 9.258 | 9.262 | 9.057 | 9.185 | 5,999 | -0.03(-0.35%) |
Apr 26, 2002 | 8.798 | 9.249 | 8.641 | 9.217 | 60,193 | +0.53(+6.08%) |
Apr 25, 2002 | 8.673 | 8.769 | 8.641 | 8.689 | 9,398 | -0.06(-0.73%) |
Apr 24, 2002 | 8.801 | 8.801 | 8.753 | 8.753 | 5,599 | -0.05(-0.55%) |
Apr 23, 2002 | 8.801 | 8.913 | 8.769 | 8.801 | 9,798 | +0.01(+0.11%) |
Apr 22, 2002 | 8.820 | 8.820 | 8.673 | 8.791 | 2,999 | +0.04(+0.44%) |
Apr 19, 2002 | 8.849 | 8.849 | 8.753 | 8.753 | 9,998 | -0.08(-0.91%) |
Apr 18, 2002 | 8.913 | 9.089 | 8.833 | 8.833 | 10,198 | -0.11(-1.22%) |
Apr 17, 2002 | 9.073 | 9.073 | 8.859 | 8.942 | 5,599 | -0.18(-1.96%) |
Apr 16, 2002 | 8.740 | 9.121 | 8.705 | 9.121 | 15,598 | +0.43(+4.97%) |
Apr 15, 2002 | 8.657 | 8.740 | 8.641 | 8.689 | 40,595 | +0.04(+0.48%) |
Apr 12, 2002 | 8.961 | 9.025 | 8.647 | 8.647 | 77,791 | -0.30(-3.33%) |
Apr 11, 2002 | 8.740 | 8.993 | 8.622 | 8.945 | 62,993 | +0.10(+1.09%) |
Apr 10, 2002 | 8.641 | 8.849 | 8.599 | 8.849 | 15,398 | +0.26(+2.98%) |
Apr 09, 2002 | 8.641 | 8.769 | 8.593 | 8.593 | 6,399 | -0.05(-0.56%) |
Apr 08, 2002 | 8.833 | 8.862 | 8.596 | 8.641 | 4,999 | -0.02(-0.18%) |
Apr 05, 2002 | 8.782 | 8.785 | 8.593 | 8.657 | 16,998 | -0.04(-0.51%) |
Apr 04, 2002 | 8.561 | 8.702 | 8.491 | 8.702 | 11,798 | +0.06(+0.70%) |
Apr 03, 2002 | 8.673 | 8.777 | 8.593 | 8.641 | 31,196 | +0.03(+0.37%) |
Apr 02, 2002 | 8.625 | 8.791 | 8.465 | 8.609 | 41,195 | -0.03(-0.38%) |
Apr 01, 2002 | 8.641 | 8.772 | 8.401 | 8.642 | 56,193 | +0.00(+0.01%) |
Mar 29, 2002 | 8.561 | 8.785 | 8.481 | 8.641 | 34,996 | +0.00(+0.00%) |
Mar 28, 2002 | 8.561 | 8.785 | 8.481 | 8.641 | 34,996 | +0.02(+0.19%) |
Mar 27, 2002 | 8.641 | 8.801 | 8.567 | 8.625 | 30,596 | -0.02(-0.19%) |
Mar 26, 2002 | 8.471 | 8.737 | 8.321 | 8.641 | 17,998 | +0.17(+2.00%) |
Mar 25, 2002 | 8.465 | 8.471 | 8.343 | 8.471 | 4,199 | +0.13(+1.61%) |
Mar 22, 2002 | 8.353 | 8.395 | 8.225 | 8.337 | 48,394 | -0.14(-1.70%) |
Mar 21, 2002 | 8.097 | 8.481 | 8.097 | 8.481 | 12,798 | +0.39(+4.87%) |
Mar 20, 2002 | 7.937 | 8.113 | 7.889 | 8.087 | 57,193 | +0.22(+2.85%) |
Mar 19, 2002 | 7.713 | 7.905 | 7.681 | 7.863 | 34,396 | +0.06(+0.82%) |
Mar 18, 2002 | 7.975 | 7.994 | 7.770 | 7.799 | 27,797 | -0.18(-2.21%) |
Mar 15, 2002 | 7.985 | 7.985 | 7.841 | 7.975 | 27,597 | +0.13(+1.71%) |
Mar 14, 2002 | 7.799 | 7.841 | 7.799 | 7.841 | 1,199 | -0.13(-1.69%) |
Mar 13, 2002 | 7.770 | 7.975 | 7.770 | 7.975 | 2,599 | +0.20(+2.64%) |
Mar 12, 2002 | 7.841 | 7.841 | 7.770 | 7.770 | 5,999 | -0.10(-1.30%) |
Mar 11, 2002 | 7.825 | 7.991 | 7.825 | 7.873 | 20,397 | -0.06(-0.73%) |
Mar 08, 2002 | 7.998 | 8.001 | 7.848 | 7.930 | 40,995 | -0.07(-0.88%) |
Mar 07, 2002 | 8.001 | 8.001 | 7.905 | 8.001 | 9,199 | +0.08(+1.05%) |
Mar 06, 2002 | 7.937 | 7.937 | 7.908 | 7.918 | 4,799 | -0.02(-0.24%) |
Mar 05, 2002 | 8.001 | 8.001 | 7.930 | 7.937 | 6,799 | -0.03(-0.40%) |
Mar 04, 2002 | 7.777 | 8.081 | 7.777 | 7.969 | 34,396 | +0.05(+0.61%) |
Mar 01, 2002 | 7.841 | 8.065 | 7.825 | 7.921 | 36,596 | +0.09(+1.19%) |
Feb 28, 2002 | 7.825 | 8.026 | 7.761 | 7.828 | 51,794 | +0.00(+0.04%) |
Feb 27, 2002 | 7.764 | 7.825 | 7.543 | 7.825 | 40,995 | +0.05(+0.70%) |
Feb 26, 2002 | 7.761 | 7.770 | 7.761 | 7.770 | 8,399 | +0.01(+0.12%) |
Feb 25, 2002 | 7.809 | 7.841 | 7.761 | 7.761 | 1,399 | -0.08(-1.02%) |
Feb 22, 2002 | 7.697 | 7.841 | 7.697 | 7.841 | 10,398 | +0.14(+1.87%) |
Feb 21, 2002 | 7.841 | 7.841 | 7.697 | 7.697 | 10,998 | -0.14(-1.84%) |
Feb 20, 2002 | 7.841 | 7.870 | 7.681 | 7.841 | 30,196 | +0.17(+2.25%) |
Feb 19, 2002 | 7.857 | 7.857 | 7.649 | 7.668 | 5,399 | -0.20(-2.60%) |
Feb 18, 2002 | 7.994 | 7.994 | 7.866 | 7.873 | 13,398 | +0.00(+0.00%) |
Feb 15, 2002 | 7.994 | 7.994 | 7.866 | 7.873 | 13,398 | -0.12(-1.48%) |
Feb 14, 2002 | 7.962 | 8.001 | 7.962 | 7.991 | 29,996 | +0.04(+0.56%) |
Feb 13, 2002 | 7.876 | 7.953 | 7.876 | 7.946 | 2,199 | -0.02(-0.20%) |
Feb 12, 2002 | 7.962 | 7.962 | 7.962 | 7.962 | 199 | +0.00(+0.00%) |
Feb 11, 2002 | 7.879 | 7.962 | 7.879 | 7.962 | 1,399 | +0.02(+0.24%) |
Feb 08, 2002 | 7.790 | 7.943 | 7.745 | 7.943 | 10,998 | +0.27(+3.55%) |
Feb 07, 2002 | 7.665 | 7.758 | 7.665 | 7.671 | 5,199 | +0.14(+1.87%) |
Feb 06, 2002 | 7.527 | 7.681 | 7.524 | 7.530 | 19,197 | +0.00(+0.04%) |
Feb 05, 2002 | 7.524 | 7.681 | 7.524 | 7.527 | 8,999 | +0.00(+0.04%) |
Feb 04, 2002 | 7.559 | 7.572 | 7.521 | 7.524 | 23,997 | -0.06(-0.80%) |
Feb 01, 2002 | 7.921 | 7.921 | 7.585 | 7.585 | 21,797 | -0.33(-4.16%) |
Jan 31, 2002 | 7.665 | 7.914 | 7.649 | 7.914 | 23,597 | +0.28(+3.69%) |
Jan 30, 2002 | 7.550 | 7.649 | 7.473 | 7.633 | 61,593 | +0.11(+1.49%) |
Jan 29, 2002 | 7.559 | 7.585 | 7.476 | 7.521 | 60,993 | -0.04(-0.51%) |
Jan 28, 2002 | 7.601 | 7.601 | 7.508 | 7.559 | 31,196 | +0.02(+0.30%) |
Jan 25, 2002 | 7.537 | 7.537 | 7.537 | 7.537 | 399 | -0.15(-2.00%) |
Jan 24, 2002 | 7.598 | 7.690 | 7.588 | 7.690 | 35,396 | -0.04(-0.50%) |
Jan 23, 2002 | 7.521 | 7.729 | 7.521 | 7.729 | 21,397 | +0.36(+4.95%) |
Jan 22, 2002 | 7.489 | 7.585 | 7.358 | 7.364 | 18,398 | -0.12(-1.67%) |
Jan 21, 2002 | 7.425 | 7.575 | 7.425 | 7.489 | 88,590 | +0.00(+0.00%) |
Jan 18, 2002 | 7.425 | 7.575 | 7.425 | 7.489 | 88,590 | +0.09(+1.21%) |
Jan 17, 2002 | 7.489 | 7.527 | 7.399 | 7.399 | 23,997 | -0.12(-1.53%) |
Jan 16, 2002 | 7.425 | 7.521 | 7.425 | 7.514 | 4,799 | +0.09(+1.21%) |
Jan 15, 2002 | 7.393 | 7.425 | 7.361 | 7.425 | 3,799 | -0.01(-0.13%) |
Jan 14, 2002 | 7.521 | 7.521 | 7.434 | 7.434 | 2,799 | -0.09(-1.15%) |
Jan 11, 2002 | 7.521 | 7.601 | 7.473 | 7.521 | 49,394 | +0.13(+1.73%) |