Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.938 | 7.967 | 7.837 | 7.917 | 1,783,023 | -0.25(-3.07%) |
May 28, 2002 | 8.101 | 8.235 | 8.070 | 8.168 | 1,368,668 | +0.07(+0.83%) |
May 27, 2002 | 8.143 | 8.217 | 8.025 | 8.101 | 2,124,967 | +0.00(+0.00%) |
May 24, 2002 | 8.143 | 8.217 | 8.025 | 8.101 | 134,095 | -0.02(-0.28%) |
May 23, 2002 | 8.099 | 8.134 | 8.054 | 8.123 | 1,382,078 | +0.07(+0.92%) |
May 22, 2002 | 7.951 | 8.054 | 7.924 | 8.049 | 2,556,755 | +0.14(+1.81%) |
May 21, 2002 | 7.853 | 8.011 | 7.841 | 7.906 | 2,523,678 | +0.07(+0.86%) |
May 20, 2002 | 7.662 | 7.884 | 7.662 | 7.839 | 2,014,115 | +0.16(+2.13%) |
May 17, 2002 | 7.607 | 7.718 | 7.421 | 7.676 | 3,906,650 | -0.03(-0.41%) |
May 16, 2002 | 7.920 | 7.920 | 7.692 | 7.707 | 2,784,717 | -0.19(-2.41%) |
May 15, 2002 | 8.009 | 8.020 | 7.857 | 7.897 | 3,090,008 | -0.13(-1.59%) |
May 14, 2002 | 8.155 | 8.211 | 8.000 | 8.025 | 3,066,765 | -0.09(-1.10%) |
May 13, 2002 | 8.188 | 8.233 | 8.099 | 8.114 | 2,571,505 | -0.08(-0.93%) |
May 10, 2002 | 8.356 | 8.481 | 8.166 | 8.190 | 1,710,165 | -0.15(-1.85%) |
May 09, 2002 | 8.483 | 8.542 | 8.338 | 8.345 | 1,844,707 | -0.15(-1.79%) |
May 08, 2002 | 8.345 | 8.513 | 8.280 | 8.497 | 1,846,048 | +0.11(+1.33%) |
May 07, 2002 | 8.390 | 8.423 | 8.367 | 8.385 | 1,748,159 | +0.01(+0.13%) |
May 06, 2002 | 8.311 | 8.479 | 8.311 | 8.374 | 1,930,975 | +0.08(+1.00%) |
May 03, 2002 | 8.410 | 8.461 | 8.289 | 8.291 | 2,100,830 | -0.12(-1.44%) |
May 02, 2002 | 8.457 | 8.468 | 8.266 | 8.412 | 2,356,505 | -0.03(-0.32%) |
May 01, 2002 | 8.535 | 8.546 | 8.378 | 8.439 | 2,892,441 | -0.09(-1.02%) |
Apr 30, 2002 | 8.501 | 8.548 | 8.457 | 8.526 | 2,120,497 | +0.03(+0.34%) |
Apr 29, 2002 | 8.530 | 8.607 | 8.461 | 8.497 | 1,491,142 | -0.03(-0.39%) |
Apr 26, 2002 | 8.613 | 8.647 | 8.457 | 8.530 | 1,560,425 | -0.08(-0.96%) |
Apr 25, 2002 | 8.714 | 8.815 | 8.580 | 8.613 | 2,155,809 | -0.09(-1.03%) |
Apr 24, 2002 | 8.613 | 8.909 | 8.613 | 8.703 | 2,127,202 | -0.08(-0.89%) |
Apr 23, 2002 | 8.747 | 8.938 | 8.539 | 8.781 | 2,327,451 | +0.13(+1.55%) |
Apr 22, 2002 | 8.714 | 8.819 | 8.647 | 8.647 | 1,420,518 | -0.06(-0.64%) |
Apr 19, 2002 | 8.658 | 8.716 | 8.548 | 8.703 | 893,970 | +0.09(+0.99%) |
Apr 18, 2002 | 8.501 | 8.624 | 8.428 | 8.618 | 1,804,032 | +0.11(+1.29%) |
Apr 17, 2002 | 8.535 | 8.577 | 8.486 | 8.508 | 1,805,820 | +0.00(+0.03%) |
Apr 16, 2002 | 8.340 | 8.533 | 8.313 | 8.506 | 2,425,341 | +0.17(+1.99%) |
Apr 15, 2002 | 8.450 | 8.466 | 8.300 | 8.340 | 1,768,720 | -0.11(-1.30%) |
Apr 12, 2002 | 8.468 | 8.501 | 8.307 | 8.450 | 1,720,445 | +0.02(+0.19%) |
Apr 11, 2002 | 8.546 | 8.604 | 8.405 | 8.434 | 2,034,676 | -0.08(-0.92%) |
Apr 10, 2002 | 8.468 | 8.546 | 8.374 | 8.513 | 3,066,765 | +0.04(+0.50%) |
Apr 09, 2002 | 8.546 | 8.569 | 8.428 | 8.470 | 1,460,747 | -0.07(-0.81%) |
Apr 08, 2002 | 8.544 | 8.582 | 8.461 | 8.539 | 1,639,094 | -0.00(-0.05%) |
Apr 05, 2002 | 8.609 | 8.669 | 8.542 | 8.544 | 1,629,707 | -0.04(-0.50%) |
Apr 04, 2002 | 8.546 | 8.725 | 8.510 | 8.586 | 2,896,016 | -0.01(-0.16%) |
Apr 03, 2002 | 8.770 | 8.770 | 8.501 | 8.600 | 3,221,869 | -0.18(-2.04%) |
Apr 02, 2002 | 8.837 | 8.837 | 8.763 | 8.779 | 2,601,006 | -0.06(-0.68%) |
Apr 01, 2002 | 8.864 | 8.864 | 8.692 | 8.839 | 2,027,077 | -0.02(-0.25%) |
Mar 29, 2002 | 8.759 | 8.915 | 8.736 | 8.862 | 3,544,592 | +0.00(+0.00%) |
Mar 28, 2002 | 8.759 | 8.915 | 8.736 | 8.862 | 3,539,675 | +0.16(+1.83%) |
Mar 27, 2002 | 8.412 | 8.703 | 8.412 | 8.703 | 2,789,634 | +0.22(+2.64%) |
Mar 26, 2002 | 8.703 | 8.768 | 8.454 | 8.479 | 2,644,811 | -0.11(-1.33%) |
Mar 25, 2002 | 8.457 | 8.680 | 8.396 | 8.593 | 2,106,194 | +0.14(+1.61%) |
Mar 22, 2002 | 8.390 | 8.598 | 8.356 | 8.457 | 4,327,263 | +0.06(+0.72%) |
Mar 21, 2002 | 8.166 | 8.423 | 8.146 | 8.396 | 3,115,486 | +0.19(+2.37%) |
Mar 20, 2002 | 8.266 | 8.329 | 8.105 | 8.202 | 1,759,333 | -0.06(-0.78%) |
Mar 19, 2002 | 8.233 | 8.376 | 8.233 | 8.266 | 2,517,420 | -0.01(-0.14%) |
Mar 18, 2002 | 8.063 | 8.278 | 8.034 | 8.278 | 2,233,584 | +0.22(+2.69%) |
Mar 15, 2002 | 8.043 | 8.096 | 8.005 | 8.061 | 2,523,231 | +0.06(+0.81%) |
Mar 14, 2002 | 7.976 | 8.054 | 7.931 | 7.996 | 3,030,112 | -0.01(-0.17%) |
Mar 13, 2002 | 8.016 | 8.072 | 7.987 | 8.009 | 1,683,346 | -0.00(-0.06%) |
Mar 12, 2002 | 7.942 | 8.023 | 7.902 | 8.014 | 2,030,653 | +0.04(+0.48%) |
Mar 11, 2002 | 7.900 | 8.018 | 7.873 | 7.976 | 312,889 | +0.08(+0.99%) |
Mar 08, 2002 | 7.951 | 7.994 | 7.855 | 7.897 | 1,928,741 | -0.04(-0.56%) |
Mar 07, 2002 | 7.976 | 7.976 | 7.828 | 7.942 | 2,428,917 | -0.05(-0.62%) |
Mar 06, 2002 | 7.841 | 8.043 | 7.765 | 7.991 | 3,815,465 | +0.07(+0.90%) |
Mar 05, 2002 | 7.797 | 7.944 | 7.781 | 7.920 | 2,567,035 | +0.09(+1.14%) |
Mar 04, 2002 | 7.548 | 7.835 | 7.530 | 7.830 | 3,355,070 | +0.28(+3.73%) |