Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.112 | 8.501 | 8.112 | 8.386 | 84,022 | +0.22(+2.66%) |
May 28, 2002 | 8.249 | 8.249 | 8.076 | 8.169 | 49,013 | -0.13(-1.52%) |
May 27, 2002 | 8.121 | 8.309 | 8.055 | 8.295 | 61,923 | +0.00(+0.00%) |
May 24, 2002 | 8.121 | 8.309 | 8.055 | 8.295 | 61,047 | +0.17(+2.11%) |
May 23, 2002 | 8.044 | 8.146 | 7.975 | 8.124 | 92,775 | +0.05(+0.65%) |
May 22, 2002 | 8.169 | 8.181 | 7.975 | 8.071 | 84,898 | -0.16(-1.89%) |
May 21, 2002 | 8.352 | 8.352 | 8.160 | 8.226 | 93,869 | -0.13(-1.50%) |
May 20, 2002 | 8.546 | 8.546 | 8.318 | 8.352 | 60,391 | -0.16(-1.88%) |
May 17, 2002 | 8.558 | 8.569 | 8.434 | 8.512 | 55,577 | -0.02(-0.27%) |
May 16, 2002 | 8.820 | 8.834 | 8.501 | 8.535 | 46,387 | -0.29(-3.24%) |
May 15, 2002 | 8.992 | 8.992 | 8.786 | 8.820 | 35,447 | -0.17(-1.91%) |
May 14, 2002 | 8.820 | 9.040 | 8.820 | 8.992 | 62,798 | +0.15(+1.68%) |
May 13, 2002 | 8.649 | 8.900 | 8.592 | 8.843 | 40,917 | +0.14(+1.57%) |
May 10, 2002 | 8.777 | 8.777 | 8.681 | 8.706 | 52,295 | -0.09(-1.06%) |
May 09, 2002 | 8.729 | 8.873 | 8.729 | 8.800 | 115,969 | +0.10(+1.10%) |
May 08, 2002 | 8.569 | 8.704 | 8.549 | 8.704 | 22,974 | +0.11(+1.30%) |
May 07, 2002 | 8.772 | 8.791 | 8.592 | 8.592 | 17,942 | -0.19(-2.11%) |
May 06, 2002 | 8.900 | 8.907 | 8.775 | 8.777 | 17,504 | -0.11(-1.26%) |
May 03, 2002 | 8.832 | 9.090 | 8.830 | 8.889 | 31,508 | +0.06(+0.65%) |
May 02, 2002 | 8.752 | 8.958 | 8.752 | 8.832 | 43,105 | +0.06(+0.65%) |
May 01, 2002 | 8.807 | 8.818 | 8.546 | 8.775 | 104,809 | +0.00(+0.00%) |
Apr 30, 2002 | 8.560 | 8.775 | 8.409 | 8.775 | 82,053 | +0.21(+2.40%) |
Apr 29, 2002 | 8.599 | 8.674 | 8.523 | 8.569 | 23,193 | -0.02(-0.27%) |
Apr 26, 2002 | 8.603 | 8.697 | 8.592 | 8.592 | 19,255 | -0.06(-0.66%) |
Apr 25, 2002 | 8.633 | 8.695 | 8.576 | 8.649 | 35,665 | -0.03(-0.34%) |
Apr 24, 2002 | 8.718 | 8.820 | 8.638 | 8.679 | 67,830 | -0.03(-0.37%) |
Apr 23, 2002 | 8.683 | 8.798 | 8.681 | 8.711 | 25,381 | -0.10(-1.14%) |
Apr 22, 2002 | 8.804 | 8.855 | 8.804 | 8.811 | 47,700 | -0.10(-1.13%) |
Apr 19, 2002 | 8.786 | 8.969 | 8.740 | 8.912 | 32,383 | +0.18(+2.09%) |
Apr 18, 2002 | 8.798 | 8.832 | 8.592 | 8.729 | 33,915 | -0.07(-0.78%) |
Apr 17, 2002 | 8.638 | 8.855 | 8.626 | 8.798 | 481,380 | +0.16(+1.85%) |
Apr 16, 2002 | 8.775 | 8.775 | 8.603 | 8.638 | 48,138 | -0.08(-0.92%) |
Apr 15, 2002 | 8.546 | 8.798 | 8.546 | 8.718 | 91,899 | +0.23(+2.69%) |
Apr 12, 2002 | 8.169 | 8.489 | 8.169 | 8.489 | 28,445 | +0.34(+4.21%) |
Apr 11, 2002 | 8.318 | 8.398 | 8.124 | 8.146 | 62,798 | -0.15(-1.79%) |
Apr 10, 2002 | 8.112 | 8.295 | 8.055 | 8.295 | 123,408 | +0.18(+2.25%) |
Apr 09, 2002 | 8.078 | 8.112 | 8.076 | 8.112 | 64,548 | +0.00(+0.03%) |
Apr 08, 2002 | 8.108 | 8.135 | 8.082 | 8.110 | 111,374 | +0.01(+0.11%) |
Apr 05, 2002 | 8.203 | 8.203 | 8.055 | 8.101 | 32,821 | -0.10(-1.25%) |
Apr 04, 2002 | 8.071 | 8.215 | 8.071 | 8.203 | 51,201 | +0.11(+1.41%) |
Apr 03, 2002 | 8.124 | 8.135 | 8.055 | 8.089 | 53,827 | -0.03(-0.42%) |
Apr 02, 2002 | 8.315 | 8.341 | 8.124 | 8.124 | 54,483 | -0.20(-2.44%) |
Apr 01, 2002 | 8.546 | 8.551 | 8.327 | 8.327 | 49,450 | -0.21(-2.44%) |
Mar 29, 2002 | 8.638 | 8.681 | 8.535 | 8.535 | 26,257 | +0.00(+0.00%) |
Mar 28, 2002 | 8.638 | 8.681 | 8.535 | 8.535 | 26,257 | -0.13(-1.45%) |
Mar 27, 2002 | 8.752 | 8.763 | 8.661 | 8.661 | 38,510 | -0.09(-1.04%) |
Mar 26, 2002 | 8.398 | 8.752 | 8.398 | 8.752 | 63,892 | +0.36(+4.33%) |
Mar 25, 2002 | 8.638 | 8.638 | 8.363 | 8.389 | 63,673 | -0.25(-2.88%) |
Mar 22, 2002 | 8.626 | 8.661 | 8.615 | 8.638 | 4,682,522 | +0.03(+0.40%) |
Mar 21, 2002 | 8.661 | 8.661 | 8.569 | 8.603 | 41,792 | -0.04(-0.45%) |
Mar 20, 2002 | 8.615 | 8.663 | 8.603 | 8.642 | 60,829 | -0.02(-0.21%) |
Mar 19, 2002 | 8.649 | 8.661 | 8.631 | 8.661 | 36,322 | +0.05(+0.53%) |
Mar 18, 2002 | 8.638 | 8.661 | 8.592 | 8.615 | 46,168 | -0.03(-0.40%) |
Mar 15, 2002 | 8.455 | 8.649 | 8.409 | 8.649 | 68,049 | +0.19(+2.30%) |
Mar 14, 2002 | 8.409 | 8.455 | 8.297 | 8.455 | 34,790 | +0.09(+1.09%) |
Mar 13, 2002 | 8.455 | 8.478 | 8.283 | 8.363 | 4,223,022 | -0.09(-1.08%) |
Mar 12, 2002 | 8.238 | 8.455 | 8.206 | 8.455 | 71,113 | +0.07(+0.79%) |
Mar 11, 2002 | 8.261 | 8.432 | 8.229 | 8.389 | 41,136 | +0.19(+2.26%) |
Mar 08, 2002 | 8.373 | 8.375 | 8.101 | 8.203 | 3,128,975 | -0.17(-2.02%) |
Mar 07, 2002 | 8.453 | 8.455 | 8.352 | 8.373 | 22,537 | -0.02(-0.27%) |
Mar 06, 2002 | 8.009 | 8.395 | 7.890 | 8.395 | 59,516 | +0.35(+4.37%) |
Mar 05, 2002 | 8.169 | 8.169 | 7.998 | 8.044 | 67,612 | -0.18(-2.17%) |
Mar 04, 2002 | 8.501 | 8.501 | 8.187 | 8.222 | 153,166 | -0.22(-2.63%) |