Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.811 | 8.816 | 8.788 | 8.816 | 13,668 | +0.03(+0.32%) |
May 28, 2002 | 8.732 | 8.844 | 8.732 | 8.788 | 13,491 | -0.10(-1.08%) |
May 27, 2002 | 8.771 | 8.884 | 8.771 | 8.884 | 2,840 | +0.00(+0.00%) |
May 24, 2002 | 8.771 | 8.884 | 8.771 | 8.884 | 2,840 | -0.01(-0.13%) |
May 23, 2002 | 8.906 | 8.906 | 8.816 | 8.895 | 7,278 | -0.02(-0.20%) |
May 22, 2002 | 8.816 | 8.929 | 8.799 | 8.913 | 6,035 | +0.09(+1.03%) |
May 21, 2002 | 8.985 | 8.996 | 8.805 | 8.822 | 12,781 | -0.16(-1.82%) |
May 20, 2002 | 8.844 | 8.985 | 8.732 | 8.985 | 48,639 | +0.14(+1.59%) |
May 17, 2002 | 8.861 | 9.041 | 8.856 | 8.844 | 80,059 | -0.06(-0.63%) |
May 16, 2002 | 8.737 | 8.901 | 8.675 | 8.901 | 14,023 | +0.23(+2.60%) |
May 15, 2002 | 8.687 | 8.687 | 8.675 | 8.675 | 887 | -0.06(-0.65%) |
May 14, 2002 | 8.732 | 8.732 | 8.732 | 8.732 | 3,905 | +0.00(+0.00%) |
May 13, 2002 | 8.675 | 8.839 | 8.675 | 8.732 | 12,958 | -0.10(-1.08%) |
May 10, 2002 | 8.642 | 8.884 | 8.563 | 8.827 | 21,834 | +0.21(+2.42%) |
May 09, 2002 | 8.506 | 8.619 | 8.506 | 8.619 | 2,662 | -0.02(-0.20%) |
May 08, 2002 | 8.478 | 8.636 | 8.478 | 8.636 | 12,071 | +0.05(+0.59%) |
May 07, 2002 | 8.732 | 8.732 | 8.506 | 8.585 | 15,443 | -0.17(-1.99%) |
May 06, 2002 | 8.765 | 8.844 | 8.760 | 8.760 | 15,266 | +0.00(+0.00%) |
May 03, 2002 | 8.788 | 8.844 | 8.760 | 8.760 | 3,905 | -0.17(-1.89%) |
May 02, 2002 | 8.844 | 8.929 | 8.844 | 8.929 | 355 | +0.23(+2.59%) |
May 01, 2002 | 8.720 | 8.884 | 8.703 | 8.703 | 6,390 | -0.17(-1.90%) |
Apr 30, 2002 | 8.844 | 8.957 | 8.675 | 8.872 | 14,733 | -0.08(-0.94%) |
Apr 29, 2002 | 8.822 | 8.957 | 8.822 | 8.957 | 1,420 | +0.00(+0.00%) |
Apr 26, 2002 | 8.974 | 9.013 | 8.822 | 8.957 | 3,017 | -0.02(-0.19%) |
Apr 25, 2002 | 8.901 | 8.980 | 8.901 | 8.974 | 5,502 | -0.12(-1.36%) |
Apr 24, 2002 | 8.929 | 9.098 | 8.822 | 9.098 | 10,650 | +0.15(+1.64%) |
Apr 23, 2002 | 8.980 | 8.980 | 8.658 | 8.951 | 4,792 | -0.03(-0.38%) |
Apr 22, 2002 | 8.957 | 8.985 | 8.799 | 8.985 | 7,278 | +0.03(+0.31%) |
Apr 19, 2002 | 8.980 | 8.980 | 8.957 | 8.957 | 1,420 | -0.03(-0.31%) |
Apr 18, 2002 | 8.856 | 8.985 | 8.844 | 8.985 | 3,372 | +0.20(+2.24%) |
Apr 17, 2002 | 8.816 | 8.839 | 8.692 | 8.788 | 21,301 | -0.01(-0.17%) |
Apr 16, 2002 | 8.675 | 8.901 | 8.625 | 8.803 | 8,698 | -0.01(-0.15%) |
Apr 15, 2002 | 8.675 | 8.839 | 8.620 | 8.816 | 1,952 | +0.22(+2.62%) |
Apr 12, 2002 | 8.675 | 8.844 | 8.591 | 8.591 | 4,260 | -0.08(-0.97%) |
Apr 11, 2002 | 8.715 | 8.816 | 8.675 | 8.675 | 7,810 | -0.01(-0.13%) |
Apr 10, 2002 | 8.289 | 8.687 | 8.287 | 8.687 | 65,858 | +0.35(+4.26%) |
Apr 09, 2002 | 8.253 | 8.332 | 8.253 | 8.332 | 2,307 | +0.11(+1.30%) |
Apr 08, 2002 | 8.174 | 8.260 | 8.168 | 8.225 | 18,994 | -0.08(-1.02%) |
Apr 05, 2002 | 8.309 | 8.309 | 8.281 | 8.309 | 1,775 | +0.00(+0.00%) |
Apr 04, 2002 | 8.309 | 8.309 | 8.309 | 8.309 | 3,017 | +0.03(+0.34%) |
Apr 03, 2002 | 8.306 | 8.306 | 8.281 | 8.281 | 2,840 | +0.00(+0.00%) |
Apr 02, 2002 | 8.281 | 8.309 | 8.281 | 8.281 | 2,307 | +0.11(+1.31%) |
Apr 01, 2002 | 8.273 | 8.304 | 8.168 | 8.174 | 25,917 | -0.08(-0.96%) |
Mar 29, 2002 | 8.253 | 8.253 | 8.253 | 8.253 | 177 | +0.00(+0.00%) |
Mar 28, 2002 | 8.253 | 8.253 | 8.253 | 8.253 | 177 | +0.11(+1.38%) |
Mar 27, 2002 | 8.168 | 8.168 | 8.140 | 8.140 | 4,082 | +0.06(+0.70%) |
Mar 26, 2002 | 8.315 | 8.315 | 8.084 | 8.084 | 710 | -0.08(-1.03%) |
Mar 25, 2002 | 8.163 | 8.168 | 8.163 | 8.168 | 532 | +0.08(+1.05%) |
Mar 22, 2002 | 8.253 | 8.270 | 8.084 | 8.084 | 14,378 | -0.18(-2.18%) |
Mar 21, 2002 | 8.264 | 8.264 | 8.264 | 8.264 | 1,065 | +0.00(+0.00%) |
Mar 20, 2002 | 8.123 | 8.264 | 8.084 | 8.264 | 6,745 | +0.15(+1.80%) |
Mar 19, 2002 | 8.084 | 8.196 | 8.084 | 8.118 | 6,923 | +0.03(+0.42%) |
Mar 18, 2002 | 8.084 | 8.084 | 8.084 | 8.084 | 1,952 | +0.00(+0.00%) |
Mar 15, 2002 | 8.089 | 8.089 | 8.084 | 8.084 | 1,242 | +0.00(+0.00%) |
Mar 14, 2002 | 8.084 | 8.208 | 8.084 | 8.084 | 5,680 | +0.00(+0.00%) |
Mar 13, 2002 | 8.084 | 8.089 | 8.084 | 8.084 | 25,029 | -0.01(-0.07%) |
Mar 12, 2002 | 8.084 | 8.089 | 8.084 | 8.089 | 710 | -0.08(-0.97%) |
Mar 11, 2002 | 8.168 | 8.168 | 8.084 | 8.168 | 32,662 | +0.08(+1.05%) |
Mar 08, 2002 | 8.084 | 8.084 | 8.027 | 8.084 | 50,236 | +0.00(+0.00%) |
Mar 07, 2002 | 8.253 | 8.253 | 7.999 | 8.084 | 6,035 | -0.19(-2.25%) |
Mar 06, 2002 | 8.084 | 8.270 | 8.056 | 8.270 | 55,384 | +0.16(+1.94%) |
Mar 05, 2002 | 8.084 | 8.304 | 8.084 | 8.112 | 2,485 | -0.06(-0.69%) |
Mar 04, 2002 | 8.084 | 8.168 | 8.084 | 8.168 | 1,065 | +0.07(+0.90%) |