Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.106 | 8.494 | 8.106 | 8.380 | 84,083 | +0.22(+2.66%) |
May 28, 2002 | 8.243 | 8.243 | 8.070 | 8.163 | 49,048 | -0.13(-1.52%) |
May 27, 2002 | 8.115 | 8.303 | 8.049 | 8.289 | 61,967 | +0.00(+0.00%) |
May 24, 2002 | 8.115 | 8.303 | 8.049 | 8.289 | 61,091 | +0.17(+2.11%) |
May 23, 2002 | 8.038 | 8.140 | 7.969 | 8.118 | 92,842 | +0.05(+0.65%) |
May 22, 2002 | 8.163 | 8.175 | 7.969 | 8.065 | 84,959 | -0.16(-1.89%) |
May 21, 2002 | 8.346 | 8.346 | 8.154 | 8.220 | 93,937 | -0.13(-1.50%) |
May 20, 2002 | 8.540 | 8.540 | 8.312 | 8.346 | 60,435 | -0.16(-1.88%) |
May 17, 2002 | 8.552 | 8.563 | 8.428 | 8.506 | 55,617 | -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 | 35,472 | -0.17(-1.91%) |
May 14, 2002 | 8.814 | 9.033 | 8.814 | 8.985 | 62,843 | +0.15(+1.68%) |
May 13, 2002 | 8.643 | 8.894 | 8.586 | 8.837 | 40,946 | +0.14(+1.57%) |
May 10, 2002 | 8.771 | 8.771 | 8.675 | 8.700 | 52,333 | -0.09(-1.06%) |
May 09, 2002 | 8.723 | 8.867 | 8.723 | 8.794 | 116,052 | +0.10(+1.10%) |
May 08, 2002 | 8.563 | 8.698 | 8.542 | 8.698 | 22,991 | +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 | 8.826 | 9.084 | 8.823 | 8.883 | 31,531 | +0.06(+0.65%) |
May 02, 2002 | 8.746 | 8.951 | 8.746 | 8.826 | 43,136 | +0.06(+0.65%) |
May 01, 2002 | 8.800 | 8.812 | 8.540 | 8.768 | 104,885 | +0.00(+0.00%) |
Apr 30, 2002 | 8.554 | 8.768 | 8.403 | 8.768 | 82,112 | +0.21(+2.40%) |
Apr 29, 2002 | 8.593 | 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 | 35,691 | -0.03(-0.34%) |
Apr 24, 2002 | 8.711 | 8.814 | 8.631 | 8.673 | 67,879 | -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 | 47,734 | -0.10(-1.13%) |
Apr 19, 2002 | 8.780 | 8.963 | 8.734 | 8.905 | 32,407 | +0.18(+2.09%) |
Apr 18, 2002 | 8.791 | 8.826 | 8.586 | 8.723 | 33,939 | -0.07(-0.78%) |
Apr 17, 2002 | 8.631 | 8.848 | 8.620 | 8.791 | 481,728 | +0.16(+1.85%) |
Apr 16, 2002 | 8.768 | 8.768 | 8.597 | 8.631 | 48,172 | -0.08(-0.92%) |
Apr 15, 2002 | 8.540 | 8.791 | 8.540 | 8.711 | 91,966 | +0.23(+2.69%) |
Apr 12, 2002 | 8.163 | 8.483 | 8.163 | 8.483 | 28,465 | +0.34(+4.21%) |
Apr 11, 2002 | 8.312 | 8.392 | 8.118 | 8.140 | 62,843 | -0.15(-1.79%) |
Apr 10, 2002 | 8.106 | 8.289 | 8.049 | 8.289 | 123,497 | +0.18(+2.25%) |
Apr 09, 2002 | 8.072 | 8.106 | 8.070 | 8.106 | 64,595 | +0.00(+0.03%) |
Apr 08, 2002 | 8.102 | 8.129 | 8.077 | 8.104 | 111,454 | +0.01(+0.11%) |
Apr 05, 2002 | 8.198 | 8.198 | 8.049 | 8.095 | 32,845 | -0.10(-1.25%) |
Apr 04, 2002 | 8.065 | 8.209 | 8.065 | 8.198 | 51,238 | +0.11(+1.41%) |
Apr 03, 2002 | 8.118 | 8.129 | 8.049 | 8.083 | 53,866 | -0.03(-0.42%) |
Apr 02, 2002 | 8.309 | 8.335 | 8.118 | 8.118 | 54,522 | -0.20(-2.44%) |
Apr 01, 2002 | 8.540 | 8.545 | 8.321 | 8.321 | 49,486 | -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 | 8.746 | 8.757 | 8.654 | 8.654 | 38,538 | -0.09(-1.04%) |
Mar 26, 2002 | 8.392 | 8.746 | 8.392 | 8.746 | 63,938 | +0.36(+4.33%) |
Mar 25, 2002 | 8.631 | 8.631 | 8.357 | 8.383 | 63,719 | -0.25(-2.88%) |
Mar 22, 2002 | 8.620 | 8.654 | 8.609 | 8.631 | 4,685,904 | +0.03(+0.40%) |
Mar 21, 2002 | 8.654 | 8.654 | 8.563 | 8.597 | 41,822 | -0.04(-0.45%) |
Mar 20, 2002 | 8.609 | 8.657 | 8.597 | 8.636 | 60,872 | -0.02(-0.21%) |
Mar 19, 2002 | 8.643 | 8.654 | 8.625 | 8.654 | 36,348 | +0.05(+0.53%) |
Mar 18, 2002 | 8.631 | 8.654 | 8.586 | 8.609 | 46,202 | -0.03(-0.40%) |
Mar 15, 2002 | 8.449 | 8.643 | 8.403 | 8.643 | 68,098 | +0.19(+2.30%) |
Mar 14, 2002 | 8.403 | 8.449 | 8.291 | 8.449 | 34,815 | +0.09(+1.09%) |
Mar 13, 2002 | 8.449 | 8.472 | 8.277 | 8.357 | 4,226,073 | -0.09(-1.08%) |
Mar 12, 2002 | 8.232 | 8.449 | 8.200 | 8.449 | 71,164 | +0.07(+0.79%) |
Mar 11, 2002 | 8.255 | 8.426 | 8.223 | 8.383 | 41,165 | +0.18(+2.26%) |
Mar 08, 2002 | 8.367 | 8.369 | 8.095 | 8.198 | 3,131,235 | -0.17(-2.02%) |
Mar 07, 2002 | 8.446 | 8.449 | 8.346 | 8.367 | 22,553 | -0.02(-0.27%) |
Mar 06, 2002 | 8.003 | 8.389 | 7.885 | 8.389 | 59,559 | +0.35(+4.37%) |
Mar 05, 2002 | 8.163 | 8.163 | 7.992 | 8.038 | 67,660 | -0.18(-2.17%) |
Mar 04, 2002 | 8.494 | 8.494 | 8.182 | 8.216 | 153,277 | -0.22(-2.63%) |