Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.376 | 8.407 | 8.270 | 8.355 | 1,689,606 | -0.26(-3.07%) |
May 28, 2002 | 8.549 | 8.690 | 8.516 | 8.620 | 1,296,960 | +0.07(+0.83%) |
May 27, 2002 | 8.594 | 8.672 | 8.469 | 8.549 | 2,013,634 | +0.00(+0.00%) |
May 24, 2002 | 8.594 | 8.672 | 8.469 | 8.549 | 127,069 | -0.02(-0.28%) |
May 23, 2002 | 8.546 | 8.584 | 8.499 | 8.572 | 1,309,667 | +0.08(+0.92%) |
May 22, 2002 | 8.391 | 8.499 | 8.362 | 8.495 | 2,422,800 | +0.15(+1.81%) |
May 21, 2002 | 8.287 | 8.454 | 8.275 | 8.343 | 2,391,456 | +0.07(+0.86%) |
May 20, 2002 | 8.086 | 8.320 | 8.086 | 8.273 | 1,908,590 | +0.17(+2.13%) |
May 17, 2002 | 8.027 | 8.145 | 7.831 | 8.100 | 3,701,970 | -0.03(-0.41%) |
May 16, 2002 | 8.358 | 8.358 | 8.117 | 8.133 | 2,638,818 | -0.20(-2.41%) |
May 15, 2002 | 8.452 | 8.464 | 8.291 | 8.334 | 2,928,114 | -0.13(-1.59%) |
May 14, 2002 | 8.605 | 8.665 | 8.443 | 8.469 | 2,906,089 | -0.09(-1.10%) |
May 13, 2002 | 8.641 | 8.688 | 8.546 | 8.563 | 2,436,777 | -0.08(-0.93%) |
May 10, 2002 | 8.818 | 8.950 | 8.617 | 8.643 | 1,620,565 | -0.16(-1.85%) |
May 09, 2002 | 8.953 | 9.014 | 8.799 | 8.806 | 1,748,058 | -0.16(-1.79%) |
May 08, 2002 | 8.806 | 8.983 | 8.738 | 8.967 | 1,749,329 | +0.12(+1.33%) |
May 07, 2002 | 8.853 | 8.889 | 8.830 | 8.849 | 1,656,568 | +0.01(+0.13%) |
May 06, 2002 | 8.771 | 8.948 | 8.771 | 8.837 | 1,829,806 | +0.09(+1.00%) |
May 03, 2002 | 8.875 | 8.929 | 8.747 | 8.750 | 1,990,762 | -0.13(-1.44%) |
May 02, 2002 | 8.924 | 8.936 | 8.724 | 8.877 | 2,233,042 | -0.03(-0.32%) |
May 01, 2002 | 9.007 | 9.019 | 8.842 | 8.905 | 2,740,898 | -0.09(-1.02%) |
Apr 30, 2002 | 8.971 | 9.021 | 8.924 | 8.997 | 2,009,399 | +0.03(+0.34%) |
Apr 29, 2002 | 9.002 | 9.082 | 8.929 | 8.967 | 1,413,017 | -0.04(-0.39%) |
Apr 26, 2002 | 9.089 | 9.125 | 8.924 | 9.002 | 1,478,670 | -0.09(-0.96%) |
Apr 25, 2002 | 9.196 | 9.302 | 9.054 | 9.089 | 2,042,860 | -0.09(-1.03%) |
Apr 24, 2002 | 9.089 | 9.401 | 9.089 | 9.184 | 2,015,752 | -0.08(-0.89%) |
Apr 23, 2002 | 9.231 | 9.432 | 9.012 | 9.267 | 2,205,510 | +0.14(+1.55%) |
Apr 22, 2002 | 9.196 | 9.307 | 9.125 | 9.125 | 1,346,094 | -0.06(-0.64%) |
Apr 19, 2002 | 9.137 | 9.198 | 9.021 | 9.184 | 847,132 | +0.09(+0.99%) |
Apr 18, 2002 | 8.971 | 9.101 | 8.894 | 9.094 | 1,709,514 | +0.12(+1.29%) |
Apr 17, 2002 | 9.007 | 9.052 | 8.955 | 8.979 | 1,711,208 | +0.00(+0.03%) |
Apr 16, 2002 | 8.801 | 9.004 | 8.773 | 8.976 | 2,298,271 | +0.17(+1.99%) |
Apr 15, 2002 | 8.917 | 8.934 | 8.759 | 8.801 | 1,676,052 | -0.12(-1.30%) |
Apr 12, 2002 | 8.936 | 8.971 | 8.766 | 8.917 | 1,630,307 | +0.02(+0.19%) |
Apr 11, 2002 | 9.019 | 9.080 | 8.870 | 8.901 | 1,928,074 | -0.08(-0.92%) |
Apr 10, 2002 | 8.936 | 9.019 | 8.837 | 8.983 | 2,906,089 | +0.04(+0.50%) |
Apr 09, 2002 | 9.019 | 9.042 | 8.894 | 8.938 | 1,384,215 | -0.07(-0.81%) |
Apr 08, 2002 | 9.016 | 9.056 | 8.929 | 9.012 | 1,553,218 | -0.00(-0.05%) |
Apr 05, 2002 | 9.085 | 9.149 | 9.014 | 9.016 | 1,544,323 | -0.04(-0.49%) |
Apr 04, 2002 | 9.019 | 9.208 | 8.981 | 9.061 | 2,744,286 | -0.01(-0.16%) |
Apr 03, 2002 | 9.255 | 9.255 | 8.971 | 9.075 | 3,053,066 | -0.19(-2.04%) |
Apr 02, 2002 | 9.326 | 9.326 | 9.248 | 9.264 | 2,464,733 | -0.06(-0.68%) |
Apr 01, 2002 | 9.354 | 9.354 | 9.172 | 9.328 | 1,920,873 | -0.02(-0.25%) |
Mar 29, 2002 | 9.243 | 9.408 | 9.219 | 9.352 | 3,358,881 | +0.00(+0.00%) |
Mar 28, 2002 | 9.243 | 9.408 | 9.219 | 9.352 | 3,354,222 | +0.17(+1.83%) |
Mar 27, 2002 | 8.877 | 9.184 | 8.877 | 9.184 | 2,643,478 | +0.24(+2.64%) |
Mar 26, 2002 | 9.184 | 9.252 | 8.922 | 8.948 | 2,506,242 | -0.12(-1.33%) |
Mar 25, 2002 | 8.924 | 9.160 | 8.860 | 9.068 | 1,995,845 | +0.14(+1.61%) |
Mar 22, 2002 | 8.853 | 9.073 | 8.818 | 8.924 | 4,100,546 | +0.06(+0.72%) |
Mar 21, 2002 | 8.617 | 8.889 | 8.596 | 8.860 | 2,952,258 | +0.21(+2.37%) |
Mar 20, 2002 | 8.724 | 8.790 | 8.554 | 8.655 | 1,667,157 | -0.07(-0.78%) |
Mar 19, 2002 | 8.688 | 8.839 | 8.688 | 8.724 | 2,385,526 | -0.01(-0.14%) |
Mar 18, 2002 | 8.509 | 8.735 | 8.478 | 8.735 | 2,116,561 | +0.23(+2.69%) |
Mar 15, 2002 | 8.487 | 8.544 | 8.447 | 8.506 | 2,391,032 | +0.07(+0.81%) |
Mar 14, 2002 | 8.417 | 8.499 | 8.369 | 8.438 | 2,871,356 | -0.01(-0.17%) |
Mar 13, 2002 | 8.459 | 8.518 | 8.428 | 8.452 | 1,595,151 | -0.00(-0.06%) |
Mar 12, 2002 | 8.381 | 8.466 | 8.339 | 8.457 | 1,924,262 | +0.04(+0.48%) |
Mar 11, 2002 | 8.336 | 8.461 | 8.308 | 8.417 | 296,496 | +0.08(+0.99%) |
Mar 08, 2002 | 8.391 | 8.436 | 8.289 | 8.334 | 1,827,689 | -0.05(-0.56%) |
Mar 07, 2002 | 8.417 | 8.417 | 8.261 | 8.381 | 2,301,660 | -0.05(-0.62%) |
Mar 06, 2002 | 8.275 | 8.487 | 8.195 | 8.433 | 3,615,563 | +0.08(+0.90%) |
Mar 05, 2002 | 8.228 | 8.384 | 8.211 | 8.358 | 2,432,542 | +0.09(+1.14%) |
Mar 04, 2002 | 7.966 | 8.268 | 7.947 | 8.263 | 3,179,289 | +0.30(+3.73%) |