Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.340 | 8.444 | 8.325 | 8.384 | 139,480 | -0.08(-0.96%) |
May 28, 2002 | 8.414 | 8.473 | 8.414 | 8.466 | 115,334 | +0.09(+1.06%) |
May 27, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | +0.00(+0.00%) |
May 24, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | -0.07(-0.88%) |
May 23, 2002 | 8.414 | 8.451 | 8.318 | 8.451 | 323,746 | +0.04(+0.44%) |
May 22, 2002 | 8.303 | 8.414 | 8.303 | 8.414 | 40,198 | +0.01(+0.09%) |
May 21, 2002 | 8.377 | 8.436 | 8.310 | 8.407 | 12,814 | +0.14(+1.70%) |
May 20, 2002 | 8.414 | 8.436 | 8.266 | 8.266 | 18,750 | -0.16(-1.85%) |
May 17, 2002 | 8.377 | 8.451 | 8.340 | 8.421 | 29,272 | +0.05(+0.62%) |
May 16, 2002 | 8.303 | 8.370 | 8.236 | 8.370 | 31,565 | +0.18(+2.17%) |
May 15, 2002 | 8.303 | 8.318 | 8.192 | 8.192 | 25,090 | -0.07(-0.90%) |
May 14, 2002 | 8.303 | 8.310 | 8.266 | 8.266 | 24,550 | +0.01(+0.09%) |
May 13, 2002 | 8.192 | 8.258 | 8.162 | 8.258 | 27,383 | +0.07(+0.81%) |
May 10, 2002 | 8.155 | 8.288 | 8.155 | 8.192 | 16,996 | +0.00(+0.00%) |
May 09, 2002 | 8.266 | 8.266 | 8.192 | 8.192 | 46,943 | -0.05(-0.63%) |
May 08, 2002 | 8.192 | 8.258 | 8.177 | 8.243 | 269,788 | +0.05(+0.63%) |
May 07, 2002 | 8.155 | 8.192 | 7.977 | 8.192 | 35,612 | -0.03(-0.36%) |
May 06, 2002 | 8.266 | 8.266 | 8.221 | 8.221 | 62,321 | -0.04(-0.54%) |
May 03, 2002 | 8.266 | 8.266 | 8.206 | 8.266 | 8,633 | +0.00(+0.00%) |
May 02, 2002 | 8.192 | 8.295 | 8.192 | 8.266 | 21,987 | +0.01(+0.18%) |
May 01, 2002 | 8.125 | 8.251 | 8.125 | 8.251 | 4,316 | -0.01(-0.09%) |
Apr 30, 2002 | 8.155 | 8.266 | 8.080 | 8.258 | 76,080 | +0.21(+2.58%) |
Apr 29, 2002 | 8.192 | 8.229 | 8.051 | 8.051 | 49,236 | -0.14(-1.72%) |
Apr 26, 2002 | 8.303 | 8.340 | 8.192 | 8.192 | 78,373 | -0.10(-1.16%) |
Apr 25, 2002 | 8.266 | 8.377 | 8.192 | 8.288 | 230,264 | -0.01(-0.18%) |
Apr 24, 2002 | 8.340 | 8.377 | 8.162 | 8.303 | 117,358 | -0.09(-1.06%) |
Apr 23, 2002 | 8.377 | 8.407 | 8.236 | 8.392 | 112,771 | +0.01(+0.18%) |
Apr 22, 2002 | 8.451 | 8.488 | 8.236 | 8.377 | 227,296 | -0.11(-1.31%) |
Apr 19, 2002 | 8.414 | 8.510 | 8.355 | 8.488 | 161,333 | +0.11(+1.33%) |
Apr 18, 2002 | 8.414 | 8.488 | 8.266 | 8.377 | 118,167 | +0.01(+0.09%) |
Apr 17, 2002 | 8.243 | 8.370 | 8.192 | 8.370 | 38,849 | +0.07(+0.80%) |
Apr 16, 2002 | 8.229 | 8.370 | 8.229 | 8.303 | 120,055 | +0.26(+3.23%) |
Apr 15, 2002 | 8.080 | 8.095 | 8.043 | 8.043 | 33,049 | -0.04(-0.46%) |
Apr 12, 2002 | 8.266 | 8.340 | 8.080 | 8.080 | 139,750 | -0.03(-0.37%) |
Apr 11, 2002 | 8.266 | 8.370 | 8.110 | 8.110 | 64,479 | -0.16(-1.88%) |
Apr 10, 2002 | 8.080 | 8.266 | 8.080 | 8.266 | 125,856 | +0.04(+0.54%) |
Apr 09, 2002 | 8.051 | 8.221 | 8.051 | 8.221 | 100,226 | +0.16(+1.93%) |
Apr 08, 2002 | 8.080 | 8.192 | 8.051 | 8.066 | 193,033 | -0.09(-1.09%) |
Apr 05, 2002 | 8.080 | 8.229 | 8.080 | 8.155 | 14,163 | +0.00(+0.00%) |
Apr 04, 2002 | 8.266 | 8.266 | 8.155 | 8.155 | 12,140 | -0.01(-0.18%) |
Apr 03, 2002 | 8.169 | 8.169 | 8.169 | 8.169 | 4,586 | +0.00(+0.00%) |
Apr 02, 2002 | 8.340 | 8.340 | 8.155 | 8.169 | 36,961 | +0.01(+0.18%) |
Apr 01, 2002 | 8.303 | 8.340 | 8.125 | 8.155 | 34,263 | -0.04(-0.54%) |
Mar 29, 2002 | 8.125 | 8.332 | 8.125 | 8.199 | 13,489 | +0.00(+0.00%) |
Mar 28, 2002 | 8.125 | 8.332 | 8.125 | 8.199 | 13,489 | -0.03(-0.36%) |
Mar 27, 2002 | 8.155 | 8.229 | 8.155 | 8.229 | 6,070 | +0.04(+0.45%) |
Mar 26, 2002 | 8.073 | 8.192 | 8.043 | 8.192 | 311,470 | -0.03(-0.36%) |
Mar 25, 2002 | 8.266 | 8.266 | 8.080 | 8.221 | 793,043 | -0.08(-0.98%) |
Mar 22, 2002 | 8.377 | 8.377 | 8.273 | 8.303 | 189,661 | -0.10(-1.23%) |
Mar 21, 2002 | 8.325 | 8.444 | 8.288 | 8.407 | 179,139 | +0.00(+0.00%) |
Mar 20, 2002 | 8.362 | 8.407 | 8.362 | 8.407 | 2,832 | +0.04(+0.44%) |
Mar 19, 2002 | 8.377 | 8.414 | 8.310 | 8.370 | 444,746 | +0.04(+0.44%) |
Mar 18, 2002 | 8.355 | 8.355 | 8.332 | 8.332 | 4,046 | +0.20(+2.46%) |
Mar 15, 2002 | 8.132 | 8.281 | 8.132 | 8.132 | 9,172 | +0.01(+0.09%) |
Mar 14, 2002 | 8.229 | 8.229 | 8.125 | 8.125 | 3,777 | -0.10(-1.26%) |
Mar 13, 2002 | 8.273 | 8.332 | 8.229 | 8.229 | 13,354 | -0.04(-0.54%) |
Mar 12, 2002 | 8.303 | 8.370 | 8.229 | 8.273 | 688,095 | -0.07(-0.80%) |
Mar 11, 2002 | 8.340 | 8.340 | 8.340 | 8.340 | 3,102 | +0.04(+0.45%) |
Mar 08, 2002 | 8.488 | 8.488 | 8.295 | 8.303 | 49,775 | -0.11(-1.32%) |
Mar 07, 2002 | 8.451 | 8.488 | 8.310 | 8.414 | 40,872 | +0.00(+0.00%) |
Mar 06, 2002 | 8.155 | 8.414 | 8.117 | 8.414 | 15,512 | +0.26(+3.18%) |
Mar 05, 2002 | 8.221 | 8.362 | 8.155 | 8.155 | 16,187 | -0.07(-0.90%) |
Mar 04, 2002 | 8.192 | 8.229 | 8.155 | 8.229 | 13,354 | +0.30(+3.74%) |