Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.215 | 9.263 | 9.168 | 9.192 | 105,038 | +0.00(+0.00%) |
May 28, 2002 | 9.144 | 9.204 | 9.120 | 9.192 | 67,867 | +0.00(+0.00%) |
May 27, 2002 | 9.227 | 9.239 | 9.144 | 9.192 | 51,384 | +0.00(+0.00%) |
May 24, 2002 | 9.227 | 9.239 | 9.144 | 9.192 | 51,384 | +0.06(+0.65%) |
May 23, 2002 | 9.120 | 9.263 | 9.108 | 9.132 | 70,894 | -0.01(-0.13%) |
May 22, 2002 | 9.073 | 9.156 | 9.061 | 9.144 | 85,864 | +0.06(+0.65%) |
May 21, 2002 | 9.085 | 9.108 | 9.025 | 9.085 | 76,277 | +0.01(+0.13%) |
May 20, 2002 | 9.013 | 9.085 | 8.978 | 9.073 | 62,148 | +0.06(+0.66%) |
May 17, 2002 | 8.989 | 9.013 | 8.954 | 9.013 | 52,645 | +0.05(+0.53%) |
May 16, 2002 | 8.989 | 9.001 | 8.930 | 8.966 | 40,199 | +0.02(+0.27%) |
May 15, 2002 | 9.025 | 9.025 | 8.942 | 8.942 | 79,304 | -0.12(-1.31%) |
May 14, 2002 | 9.287 | 9.299 | 9.037 | 9.061 | 113,700 | -0.19(-2.06%) |
May 13, 2002 | 9.311 | 9.334 | 9.239 | 9.251 | 53,570 | -0.05(-0.51%) |
May 10, 2002 | 9.311 | 9.322 | 9.239 | 9.299 | 63,914 | +0.01(+0.13%) |
May 09, 2002 | 9.334 | 9.346 | 9.168 | 9.287 | 110,757 | -0.02(-0.26%) |
May 08, 2002 | 9.287 | 9.334 | 9.251 | 9.311 | 479,360 | +0.00(+0.00%) |
May 07, 2002 | 9.287 | 9.346 | 9.275 | 9.311 | 597,098 | -0.01(-0.13%) |
May 06, 2002 | 9.251 | 9.322 | 9.227 | 9.322 | 48,356 | +0.10(+1.03%) |
May 03, 2002 | 9.227 | 9.275 | 9.192 | 9.227 | 45,160 | -0.01(-0.13%) |
May 02, 2002 | 9.275 | 9.311 | 9.227 | 9.239 | 41,544 | -0.01(-0.13%) |
May 01, 2002 | 9.263 | 9.346 | 9.227 | 9.251 | 124,801 | +0.01(+0.13%) |
Apr 30, 2002 | 9.168 | 9.239 | 9.144 | 9.239 | 84,602 | +0.10(+1.04%) |
Apr 29, 2002 | 9.180 | 9.215 | 9.132 | 9.144 | 50,879 | -0.02(-0.26%) |
Apr 26, 2002 | 9.168 | 9.215 | 9.144 | 9.168 | 55,168 | +0.00(+0.00%) |
Apr 25, 2002 | 9.204 | 9.204 | 9.144 | 9.168 | 92,760 | -0.01(-0.13%) |
Apr 24, 2002 | 9.156 | 9.215 | 9.108 | 9.180 | 84,098 | +0.05(+0.52%) |
Apr 23, 2002 | 9.096 | 9.192 | 9.096 | 9.132 | 69,801 | +0.05(+0.52%) |
Apr 22, 2002 | 9.061 | 9.085 | 9.013 | 9.085 | 44,151 | +0.05(+0.53%) |
Apr 19, 2002 | 8.847 | 9.049 | 8.847 | 9.037 | 100,749 | +0.15(+1.74%) |
Apr 18, 2002 | 8.835 | 8.882 | 8.823 | 8.882 | 47,851 | +0.01(+0.13%) |
Apr 17, 2002 | 8.835 | 8.894 | 8.787 | 8.871 | 56,093 | +0.08(+0.95%) |
Apr 16, 2002 | 8.811 | 8.847 | 8.787 | 8.787 | 71,063 | -0.01(-0.14%) |
Apr 15, 2002 | 8.835 | 8.871 | 8.799 | 8.799 | 58,111 | -0.08(-0.94%) |
Apr 12, 2002 | 8.859 | 8.882 | 8.775 | 8.882 | 91,246 | +0.13(+1.49%) |
Apr 11, 2002 | 8.799 | 8.799 | 8.740 | 8.752 | 74,342 | -0.06(-0.67%) |
Apr 10, 2002 | 8.799 | 8.847 | 8.799 | 8.811 | 50,122 | +0.01(+0.14%) |
Apr 09, 2002 | 8.859 | 8.859 | 8.775 | 8.799 | 62,400 | -0.01(-0.13%) |
Apr 08, 2002 | 8.894 | 8.894 | 8.799 | 8.811 | 61,307 | -0.07(-0.80%) |
Apr 05, 2002 | 8.918 | 8.942 | 8.835 | 8.882 | 36,246 | +0.01(+0.13%) |
Apr 04, 2002 | 8.966 | 8.966 | 8.835 | 8.871 | 88,639 | +0.01(+0.13%) |
Apr 03, 2002 | 8.847 | 8.918 | 8.823 | 8.859 | 96,713 | +0.07(+0.81%) |
Apr 02, 2002 | 8.740 | 8.787 | 8.692 | 8.787 | 105,122 | +0.08(+0.96%) |
Apr 01, 2002 | 8.787 | 8.811 | 8.692 | 8.704 | 126,147 | -0.06(-0.68%) |
Mar 29, 2002 | 8.764 | 8.799 | 8.704 | 8.764 | 75,688 | +0.00(+0.00%) |
Mar 28, 2002 | 8.764 | 8.799 | 8.704 | 8.764 | 75,688 | -0.01(-0.14%) |
Mar 27, 2002 | 8.728 | 8.799 | 8.692 | 8.775 | 68,624 | +0.13(+1.51%) |
Mar 26, 2002 | 8.764 | 8.799 | 8.645 | 8.645 | 1,892,213 | -0.11(-1.22%) |
Mar 25, 2002 | 8.871 | 8.871 | 8.728 | 8.752 | 116,896 | -0.14(-1.60%) |
Mar 22, 2002 | 8.894 | 8.906 | 8.799 | 8.894 | 93,853 | +0.12(+1.36%) |
Mar 21, 2002 | 8.942 | 8.942 | 8.728 | 8.775 | 135,987 | -0.20(-2.25%) |
Mar 20, 2002 | 9.096 | 9.096 | 8.942 | 8.978 | 103,525 | -0.12(-1.31%) |
Mar 19, 2002 | 9.073 | 9.132 | 9.049 | 9.096 | 71,820 | +0.02(+0.26%) |
Mar 18, 2002 | 9.096 | 9.120 | 9.037 | 9.073 | 94,106 | -0.06(-0.65%) |
Mar 15, 2002 | 9.096 | 9.144 | 9.049 | 9.132 | 73,249 | +0.06(+0.66%) |
Mar 14, 2002 | 9.085 | 9.085 | 9.013 | 9.073 | 59,878 | +0.00(+0.00%) |
Mar 13, 2002 | 9.037 | 9.096 | 9.037 | 9.073 | 88,807 | +0.00(+0.00%) |
Mar 12, 2002 | 9.049 | 9.085 | 8.989 | 9.073 | 124,717 | +0.06(+0.66%) |
Mar 11, 2002 | 9.108 | 9.108 | 8.989 | 9.013 | 77,202 | -0.02(-0.26%) |
Mar 08, 2002 | 9.215 | 9.215 | 8.978 | 9.037 | 132,875 | -0.15(-1.68%) |
Mar 07, 2002 | 9.192 | 9.215 | 9.144 | 9.192 | 102,515 | +0.02(+0.26%) |
Mar 06, 2002 | 9.120 | 9.204 | 9.085 | 9.168 | 80,734 | +0.08(+0.92%) |
Mar 05, 2002 | 9.168 | 9.192 | 9.061 | 9.085 | 740,065 | -0.08(-0.91%) |
Mar 04, 2002 | 9.120 | 9.168 | 9.108 | 9.168 | 52,309 | +0.05(+0.52%) |