Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.555 | 8.670 | 8.528 | 8.574 | 10,128,196 | -0.07(-0.75%) |
May 28, 2002 | 8.613 | 8.747 | 8.559 | 8.639 | 4,838,751 | +0.05(+0.54%) |
May 27, 2002 | 8.555 | 8.678 | 8.555 | 8.593 | 5,515,442 | +0.00(+0.00%) |
May 24, 2002 | 8.555 | 8.678 | 8.555 | 8.593 | 5,515,442 | -0.06(-0.67%) |
May 23, 2002 | 8.651 | 8.693 | 8.570 | 8.651 | 2,398,131 | -0.01(-0.13%) |
May 22, 2002 | 8.459 | 8.747 | 8.444 | 8.662 | 7,371,387 | +0.23(+2.73%) |
May 21, 2002 | 8.555 | 8.647 | 8.409 | 8.432 | 7,129,228 | -0.07(-0.77%) |
May 20, 2002 | 8.574 | 8.613 | 8.459 | 8.497 | 6,025,305 | -0.10(-1.12%) |
May 17, 2002 | 8.413 | 8.616 | 8.413 | 8.593 | 6,215,852 | +0.16(+1.91%) |
May 16, 2002 | 8.574 | 8.578 | 8.405 | 8.432 | 8,943,988 | -0.17(-1.96%) |
May 15, 2002 | 8.613 | 8.720 | 8.478 | 8.601 | 8,359,834 | -0.07(-0.75%) |
May 14, 2002 | 8.766 | 8.896 | 8.528 | 8.666 | 10,469,408 | -0.10(-1.14%) |
May 13, 2002 | 8.651 | 8.824 | 8.651 | 8.766 | 6,336,802 | +0.04(+0.44%) |
May 10, 2002 | 8.766 | 8.793 | 8.555 | 8.728 | 9,612,858 | -0.03(-0.35%) |
May 09, 2002 | 8.843 | 8.927 | 8.716 | 8.758 | 7,643,523 | -0.25(-2.77%) |
May 08, 2002 | 9.035 | 9.092 | 8.919 | 9.008 | 7,145,128 | +0.03(+0.38%) |
May 07, 2002 | 8.977 | 9.134 | 8.916 | 8.973 | 9,328,210 | +0.11(+1.26%) |
May 06, 2002 | 8.747 | 9.065 | 8.747 | 8.862 | 6,881,595 | +0.15(+1.76%) |
May 03, 2002 | 8.708 | 8.766 | 8.601 | 8.708 | 4,687,565 | -0.08(-0.87%) |
May 02, 2002 | 8.716 | 8.931 | 8.682 | 8.785 | 8,841,807 | -0.03(-0.30%) |
May 01, 2002 | 8.697 | 8.900 | 8.593 | 8.812 | 11,531,885 | +0.08(+0.88%) |
Apr 30, 2002 | 8.593 | 8.808 | 8.574 | 8.735 | 7,449,587 | +0.23(+2.75%) |
Apr 29, 2002 | 8.532 | 8.697 | 8.497 | 8.501 | 5,601,462 | -0.09(-1.03%) |
Apr 26, 2002 | 8.647 | 8.758 | 8.543 | 8.590 | 5,025,389 | -0.06(-0.67%) |
Apr 25, 2002 | 8.643 | 8.785 | 8.551 | 8.647 | 5,658,808 | -0.09(-1.05%) |
Apr 24, 2002 | 8.804 | 8.820 | 8.632 | 8.739 | 7,002,022 | +0.00(+0.00%) |
Apr 23, 2002 | 8.804 | 8.847 | 8.708 | 8.739 | 10,231,680 | +0.03(+0.35%) |
Apr 22, 2002 | 8.632 | 8.708 | 8.563 | 8.708 | 6,188,222 | +0.08(+0.89%) |
Apr 19, 2002 | 8.632 | 8.662 | 8.551 | 8.632 | 5,507,622 | +0.04(+0.49%) |
Apr 18, 2002 | 8.536 | 8.647 | 8.524 | 8.590 | 5,509,968 | +0.08(+0.99%) |
Apr 17, 2002 | 8.578 | 8.636 | 8.459 | 8.505 | 7,620,584 | -0.07(-0.85%) |
Apr 16, 2002 | 8.639 | 8.724 | 8.536 | 8.578 | 5,984,381 | -0.05(-0.62%) |
Apr 15, 2002 | 8.497 | 8.670 | 8.467 | 8.632 | 5,796,961 | +0.13(+1.58%) |
Apr 12, 2002 | 8.632 | 8.643 | 8.440 | 8.497 | 9,628,237 | -0.13(-1.47%) |
Apr 11, 2002 | 8.847 | 8.912 | 8.517 | 8.624 | 11,068,159 | -0.22(-2.52%) |
Apr 10, 2002 | 8.824 | 8.900 | 8.735 | 8.847 | 8,282,416 | +0.08(+0.87%) |
Apr 09, 2002 | 8.536 | 8.862 | 8.501 | 8.770 | 10,979,011 | +0.30(+3.58%) |
Apr 08, 2002 | 8.402 | 8.478 | 8.375 | 8.467 | 6,089,950 | +0.03(+0.32%) |
Apr 05, 2002 | 8.471 | 8.532 | 8.421 | 8.440 | 8,352,014 | -0.12(-1.35%) |
Apr 04, 2002 | 8.555 | 8.628 | 8.440 | 8.555 | 8,216,207 | +0.11(+1.32%) |
Apr 03, 2002 | 8.402 | 8.509 | 8.367 | 8.444 | 6,903,230 | +0.00(+0.05%) |
Apr 02, 2002 | 8.363 | 8.455 | 8.325 | 8.440 | 6,065,448 | +0.08(+0.92%) |
Apr 01, 2002 | 8.517 | 8.517 | 8.363 | 8.363 | 7,201,432 | -0.14(-1.62%) |
Mar 29, 2002 | 8.517 | 8.578 | 8.482 | 8.501 | 9,063,634 | +0.00(+0.00%) |
Mar 28, 2002 | 8.517 | 8.578 | 8.482 | 8.501 | 9,063,634 | -0.05(-0.63%) |
Mar 27, 2002 | 8.532 | 8.559 | 8.448 | 8.555 | 8,211,254 | +0.04(+0.45%) |
Mar 26, 2002 | 8.517 | 8.632 | 8.440 | 8.517 | 12,117,863 | +0.01(+0.14%) |
Mar 25, 2002 | 8.555 | 8.712 | 8.478 | 8.505 | 8,002,721 | -0.12(-1.42%) |
Mar 22, 2002 | 8.574 | 8.655 | 8.551 | 8.628 | 8,122,628 | +0.07(+0.85%) |
Mar 21, 2002 | 8.632 | 8.632 | 8.517 | 8.555 | 6,691,047 | -0.06(-0.67%) |
Mar 20, 2002 | 8.536 | 8.662 | 8.509 | 8.613 | 8,472,964 | +0.03(+0.36%) |
Mar 19, 2002 | 8.536 | 8.685 | 8.536 | 8.582 | 6,539,079 | +0.06(+0.68%) |
Mar 18, 2002 | 8.517 | 8.582 | 8.517 | 8.524 | 5,837,886 | -0.05(-0.54%) |
Mar 15, 2002 | 8.624 | 8.632 | 8.536 | 8.570 | 9,252,356 | +0.04(+0.45%) |
Mar 14, 2002 | 8.497 | 8.586 | 8.478 | 8.532 | 9,706,177 | +0.01(+0.14%) |
Mar 13, 2002 | 8.563 | 8.670 | 8.478 | 8.520 | 10,867,706 | +0.09(+1.05%) |
Mar 12, 2002 | 8.536 | 8.613 | 8.290 | 8.432 | 10,751,710 | -0.22(-2.53%) |
Mar 11, 2002 | 8.647 | 8.708 | 8.559 | 8.651 | 338,866 | +0.10(+1.12%) |
Mar 08, 2002 | 8.632 | 8.632 | 8.520 | 8.555 | 8,173,197 | +0.02(+0.22%) |
Mar 07, 2002 | 8.563 | 8.574 | 8.402 | 8.536 | 9,015,932 | -0.02(-0.27%) |
Mar 06, 2002 | 8.670 | 8.689 | 8.517 | 8.559 | 8,666,378 | -0.12(-1.33%) |
Mar 05, 2002 | 8.402 | 8.824 | 8.382 | 8.674 | 13,381,313 | -0.07(-0.75%) |
Mar 04, 2002 | 8.728 | 8.793 | 8.566 | 8.739 | 8,077,793 | +0.16(+1.92%) |