Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.396 | 8.430 | 8.331 | 8.331 | 744,374 | -0.02(-0.28%) |
May 28, 2002 | 8.352 | 8.383 | 8.287 | 8.354 | 1,350,519 | +0.02(+0.19%) |
May 27, 2002 | 8.404 | 8.422 | 8.331 | 8.339 | 747,438 | +0.00(+0.00%) |
May 24, 2002 | 8.404 | 8.422 | 8.331 | 8.339 | 747,438 | -0.07(-0.78%) |
May 23, 2002 | 8.253 | 8.409 | 8.226 | 8.404 | 1,211,523 | +0.16(+1.93%) |
May 22, 2002 | 8.258 | 8.276 | 8.208 | 8.245 | 571,300 | +0.00(+0.03%) |
May 21, 2002 | 8.279 | 8.279 | 8.151 | 8.242 | 886,434 | -0.02(-0.22%) |
May 20, 2002 | 8.187 | 8.266 | 8.185 | 8.260 | 508,120 | +0.07(+0.83%) |
May 17, 2002 | 8.240 | 8.276 | 8.148 | 8.193 | 1,281,213 | -0.05(-0.57%) |
May 16, 2002 | 8.344 | 8.352 | 8.234 | 8.240 | 1,375,791 | -0.08(-0.97%) |
May 15, 2002 | 8.357 | 8.409 | 8.279 | 8.321 | 1,141,834 | -0.03(-0.34%) |
May 14, 2002 | 8.331 | 8.352 | 8.305 | 8.349 | 1,290,019 | +0.03(+0.31%) |
May 13, 2002 | 8.279 | 8.323 | 8.242 | 8.323 | 696,894 | +0.05(+0.57%) |
May 10, 2002 | 8.318 | 8.352 | 8.253 | 8.276 | 619,163 | -0.07(-0.84%) |
May 09, 2002 | 8.357 | 8.388 | 8.334 | 8.347 | 810,235 | -0.07(-0.78%) |
May 08, 2002 | 8.409 | 8.435 | 8.331 | 8.412 | 827,083 | +0.03(+0.34%) |
May 07, 2002 | 8.362 | 8.409 | 8.334 | 8.383 | 695,362 | -0.04(-0.53%) |
May 06, 2002 | 8.485 | 8.485 | 8.383 | 8.428 | 555,217 | -0.06(-0.68%) |
May 03, 2002 | 8.475 | 8.537 | 8.357 | 8.485 | 714,125 | -0.05(-0.61%) |
May 02, 2002 | 8.462 | 8.548 | 8.459 | 8.537 | 541,816 | +0.05(+0.58%) |
May 01, 2002 | 8.383 | 8.488 | 8.294 | 8.488 | 581,255 | +0.10(+1.25%) |
Apr 30, 2002 | 8.224 | 8.383 | 8.203 | 8.383 | 1,089,758 | +0.16(+1.94%) |
Apr 29, 2002 | 8.331 | 8.331 | 8.187 | 8.224 | 1,182,805 | -0.10(-1.16%) |
Apr 26, 2002 | 8.331 | 8.357 | 8.292 | 8.321 | 938,509 | -0.02(-0.19%) |
Apr 25, 2002 | 8.307 | 8.365 | 8.263 | 8.336 | 762,754 | -0.04(-0.44%) |
Apr 24, 2002 | 8.354 | 8.417 | 8.331 | 8.373 | 1,535,847 | +0.08(+0.94%) |
Apr 23, 2002 | 8.409 | 8.428 | 8.253 | 8.294 | 855,801 | -0.12(-1.46%) |
Apr 22, 2002 | 8.475 | 8.506 | 8.383 | 8.417 | 554,834 | -0.07(-0.83%) |
Apr 19, 2002 | 8.613 | 8.613 | 8.462 | 8.488 | 1,867,829 | -0.07(-0.79%) |
Apr 18, 2002 | 8.553 | 8.616 | 8.503 | 8.556 | 620,695 | +0.00(+0.00%) |
Apr 17, 2002 | 8.558 | 8.605 | 8.501 | 8.556 | 705,701 | -0.05(-0.55%) |
Apr 16, 2002 | 8.723 | 8.741 | 8.556 | 8.603 | 1,110,818 | -0.04(-0.48%) |
Apr 15, 2002 | 8.657 | 8.738 | 8.592 | 8.644 | 642,903 | -0.13(-1.52%) |
Apr 12, 2002 | 8.665 | 8.778 | 8.592 | 8.778 | 756,244 | +0.16(+1.88%) |
Apr 11, 2002 | 8.678 | 8.720 | 8.566 | 8.616 | 595,806 | -0.04(-0.42%) |
Apr 10, 2002 | 8.553 | 8.665 | 8.553 | 8.652 | 1,626,213 | +0.08(+0.94%) |
Apr 09, 2002 | 8.545 | 8.600 | 8.503 | 8.571 | 1,309,165 | +0.03(+0.31%) |
Apr 08, 2002 | 8.592 | 8.600 | 8.501 | 8.545 | 1,443,566 | -0.01(-0.06%) |
Apr 05, 2002 | 8.488 | 8.566 | 8.462 | 8.550 | 1,806,946 | +0.04(+0.46%) |
Apr 04, 2002 | 8.448 | 8.529 | 8.448 | 8.511 | 1,057,977 | +0.04(+0.46%) |
Apr 03, 2002 | 8.493 | 8.493 | 8.435 | 8.472 | 1,945,942 | -0.02(-0.25%) |
Apr 02, 2002 | 8.485 | 8.511 | 8.446 | 8.493 | 926,639 | +0.02(+0.22%) |
Apr 01, 2002 | 8.553 | 8.553 | 8.415 | 8.475 | 672,770 | -0.07(-0.76%) |
Mar 29, 2002 | 8.618 | 8.631 | 8.540 | 8.540 | 1,600,941 | +0.00(+0.00%) |
Mar 28, 2002 | 8.618 | 8.631 | 8.540 | 8.540 | 1,600,941 | -0.07(-0.85%) |
Mar 27, 2002 | 8.618 | 8.618 | 8.576 | 8.613 | 558,664 | +0.05(+0.55%) |
Mar 26, 2002 | 8.540 | 8.613 | 8.540 | 8.566 | 816,361 | -0.03(-0.36%) |
Mar 25, 2002 | 8.749 | 8.749 | 8.553 | 8.597 | 1,315,674 | -0.04(-0.42%) |
Mar 22, 2002 | 8.553 | 8.657 | 8.553 | 8.634 | 967,227 | +0.02(+0.18%) |
Mar 21, 2002 | 8.584 | 8.618 | 8.558 | 8.618 | 1,819,582 | +0.02(+0.24%) |
Mar 20, 2002 | 8.587 | 8.616 | 8.566 | 8.597 | 1,008,199 | -0.01(-0.09%) |
Mar 19, 2002 | 8.603 | 8.616 | 8.527 | 8.605 | 569,002 | +0.02(+0.21%) |
Mar 18, 2002 | 8.488 | 8.587 | 8.469 | 8.587 | 567,088 | +0.03(+0.34%) |
Mar 15, 2002 | 8.501 | 8.626 | 8.477 | 8.558 | 582,404 | +0.06(+0.68%) |
Mar 14, 2002 | 8.472 | 8.501 | 8.401 | 8.501 | 730,973 | +0.09(+1.12%) |
Mar 13, 2002 | 8.448 | 8.482 | 8.383 | 8.407 | 597,720 | -0.05(-0.65%) |
Mar 12, 2002 | 8.561 | 8.579 | 8.435 | 8.462 | 548,325 | -0.13(-1.46%) |
Mar 11, 2002 | 8.621 | 8.670 | 8.540 | 8.587 | 745,523 | -0.11(-1.32%) |
Mar 08, 2002 | 8.723 | 8.723 | 8.600 | 8.702 | 813,298 | +0.03(+0.36%) |
Mar 07, 2002 | 8.618 | 8.684 | 8.597 | 8.670 | 1,720,026 | +0.03(+0.30%) |
Mar 06, 2002 | 8.475 | 8.644 | 8.409 | 8.644 | 1,723,089 | +0.18(+2.16%) |
Mar 05, 2002 | 8.289 | 8.477 | 8.247 | 8.462 | 1,761,380 | +0.17(+2.08%) |
Mar 04, 2002 | 8.148 | 8.289 | 8.101 | 8.289 | 1,174,764 | +0.12(+1.50%) |