Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.109 | 8.387 | 8.109 | 8.252 | 96,610 | +0.12(+1.47%) |
May 28, 2002 | 8.005 | 8.140 | 8.005 | 8.132 | 29,561 | +0.18(+2.30%) |
May 27, 2002 | 8.029 | 8.426 | 7.949 | 7.949 | 59,249 | +0.00(+0.00%) |
May 24, 2002 | 8.029 | 8.426 | 7.949 | 7.949 | 59,249 | -0.34(-4.12%) |
May 23, 2002 | 7.949 | 8.291 | 7.949 | 8.291 | 76,986 | +0.21(+2.56%) |
May 22, 2002 | 8.148 | 8.403 | 7.965 | 8.085 | 69,815 | -0.13(-1.55%) |
May 21, 2002 | 8.331 | 8.347 | 8.212 | 8.212 | 126,800 | -0.09(-1.05%) |
May 20, 2002 | 8.323 | 8.347 | 8.283 | 8.299 | 92,961 | -0.02(-0.29%) |
May 17, 2002 | 8.267 | 8.387 | 8.156 | 8.323 | 139,505 | -0.02(-0.29%) |
May 16, 2002 | 8.347 | 8.426 | 8.188 | 8.347 | 90,697 | +0.00(+0.00%) |
May 15, 2002 | 8.367 | 8.442 | 8.267 | 8.347 | 82,646 | +0.12(+1.45%) |
May 14, 2002 | 8.395 | 8.466 | 8.252 | 8.228 | 100,761 | -0.16(-1.90%) |
May 13, 2002 | 8.347 | 8.466 | 8.260 | 8.387 | 48,556 | -0.16(-1.86%) |
May 10, 2002 | 8.188 | 8.546 | 8.188 | 8.546 | 39,876 | +0.20(+2.38%) |
May 09, 2002 | 8.148 | 8.705 | 8.148 | 8.347 | 41,889 | +0.20(+2.44%) |
May 08, 2002 | 8.307 | 8.466 | 8.053 | 8.148 | 30,945 | -0.16(-1.91%) |
May 07, 2002 | 8.108 | 8.307 | 7.942 | 8.307 | 176,489 | +0.11(+1.36%) |
May 06, 2002 | 8.498 | 8.498 | 7.886 | 8.196 | 78,747 | -0.22(-2.64%) |
May 03, 2002 | 8.387 | 8.490 | 8.347 | 8.419 | 50,191 | -0.04(-0.47%) |
May 02, 2002 | 8.299 | 8.498 | 8.283 | 8.458 | 158,123 | +0.10(+1.25%) |
May 01, 2002 | 8.267 | 8.354 | 8.037 | 8.354 | 60,632 | +0.01(+0.09%) |
Apr 30, 2002 | 8.267 | 8.379 | 8.108 | 8.347 | 54,720 | +0.00(+0.00%) |
Apr 29, 2002 | 8.188 | 8.347 | 8.069 | 8.347 | 34,467 | +0.13(+1.64%) |
Apr 26, 2002 | 8.188 | 8.450 | 8.148 | 8.213 | 57,739 | +0.06(+0.79%) |
Apr 25, 2002 | 8.244 | 8.426 | 8.108 | 8.148 | 49,311 | -0.08(-0.97%) |
Apr 24, 2002 | 8.220 | 8.363 | 7.957 | 8.228 | 126,926 | +0.01(+0.10%) |
Apr 23, 2002 | 7.949 | 8.220 | 7.902 | 8.220 | 73,338 | +0.27(+3.39%) |
Apr 22, 2002 | 7.949 | 8.172 | 7.918 | 7.950 | 251,337 | -0.28(-3.37%) |
Apr 19, 2002 | 8.267 | 8.275 | 7.957 | 8.228 | 49,059 | -0.12(-1.43%) |
Apr 18, 2002 | 8.236 | 8.347 | 8.212 | 8.347 | 52,330 | -0.01(-0.10%) |
Apr 17, 2002 | 8.546 | 8.546 | 8.267 | 8.356 | 190,578 | -0.17(-2.04%) |
Apr 16, 2002 | 8.307 | 8.554 | 8.267 | 8.530 | 341,783 | +0.22(+2.68%) |
Apr 15, 2002 | 8.546 | 8.593 | 8.164 | 8.307 | 110,447 | -0.26(-3.06%) |
Apr 12, 2002 | 8.387 | 8.864 | 7.552 | 8.570 | 206,176 | -0.10(-1.19%) |
Apr 11, 2002 | 8.800 | 8.808 | 8.641 | 8.673 | 49,688 | -0.13(-1.45%) |
Apr 10, 2002 | 8.744 | 8.800 | 8.681 | 8.800 | 121,265 | +0.08(+0.91%) |
Apr 09, 2002 | 8.665 | 8.792 | 8.641 | 8.721 | 160,639 | +0.06(+0.64%) |
Apr 08, 2002 | 8.442 | 8.744 | 8.347 | 8.665 | 81,892 | +0.14(+1.58%) |
Apr 05, 2002 | 8.705 | 8.824 | 8.530 | 8.530 | 72,960 | -0.27(-3.07%) |
Apr 04, 2002 | 8.744 | 8.872 | 8.665 | 8.800 | 27,171 | +0.10(+1.19%) |
Apr 03, 2002 | 8.554 | 8.816 | 8.554 | 8.697 | 97,490 | +0.14(+1.67%) |
Apr 02, 2002 | 8.713 | 8.877 | 8.554 | 8.554 | 48,682 | -0.16(-1.82%) |
Apr 01, 2002 | 8.713 | 8.808 | 8.633 | 8.713 | 35,599 | +0.01(+0.09%) |
Mar 29, 2002 | 8.705 | 8.943 | 8.705 | 8.705 | 30,819 | +0.00(+0.00%) |
Mar 28, 2002 | 8.705 | 8.943 | 8.705 | 8.705 | 30,819 | -0.04(-0.45%) |
Mar 27, 2002 | 8.943 | 9.062 | 8.705 | 8.744 | 37,109 | -0.20(-2.22%) |
Mar 26, 2002 | 8.919 | 9.142 | 8.744 | 8.943 | 84,785 | +0.19(+2.18%) |
Mar 25, 2002 | 8.824 | 8.880 | 8.705 | 8.752 | 31,700 | -0.18(-2.05%) |
Mar 22, 2002 | 8.959 | 8.959 | 8.824 | 8.935 | 31,071 | -0.05(-0.53%) |
Mar 21, 2002 | 8.888 | 9.007 | 8.705 | 8.983 | 58,745 | +0.28(+3.20%) |
Mar 20, 2002 | 8.943 | 8.943 | 8.705 | 8.705 | 9,811 | -0.29(-3.18%) |
Mar 19, 2002 | 8.824 | 9.007 | 8.705 | 8.991 | 85,540 | +0.10(+1.07%) |
Mar 18, 2002 | 8.744 | 8.983 | 8.721 | 8.895 | 56,355 | +0.07(+0.81%) |
Mar 15, 2002 | 8.442 | 8.824 | 8.426 | 8.824 | 74,721 | +0.22(+2.59%) |
Mar 14, 2002 | 8.681 | 8.848 | 8.347 | 8.601 | 41,889 | -0.14(-1.64%) |
Mar 13, 2002 | 8.665 | 8.824 | 8.665 | 8.744 | 58,620 | +0.03(+0.36%) |
Mar 12, 2002 | 8.744 | 8.744 | 8.665 | 8.713 | 58,494 | +0.01(+0.09%) |
Mar 11, 2002 | 8.426 | 8.824 | 8.426 | 8.705 | 49,059 | +0.00(+0.00%) |
Mar 08, 2002 | 8.744 | 8.888 | 8.228 | 8.705 | 69,815 | -0.12(-1.35%) |
Mar 07, 2002 | 8.544 | 8.824 | 8.544 | 8.824 | 53,210 | +0.28(+3.26%) |
Mar 06, 2002 | 8.449 | 8.546 | 8.347 | 8.546 | 16,730 | +0.16(+1.90%) |
Mar 05, 2002 | 8.371 | 8.466 | 8.267 | 8.387 | 46,921 | +0.08(+0.96%) |
Mar 04, 2002 | 8.356 | 8.419 | 8.307 | 8.307 | 65,035 | -0.11(-1.32%) |