Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2002 | 8.499 | 8.851 | 8.485 | 8.575 | 1,358,400 | -0.03(-0.33%) |
May 24, 2002 | 8.499 | 8.851 | 8.485 | 8.604 | 1,358,400 | +0.07(+0.85%) |
May 23, 2002 | 8.668 | 8.669 | 8.438 | 8.531 | 2,617,600 | -0.14(-1.64%) |
May 22, 2002 | 8.739 | 8.820 | 8.638 | 8.674 | 1,445,200 | -0.08(-0.87%) |
May 21, 2002 | 9.012 | 9.129 | 8.654 | 8.750 | 1,121,200 | -0.22(-2.41%) |
May 20, 2002 | 9.069 | 9.075 | 8.944 | 8.966 | 447,600 | -0.12(-1.33%) |
May 17, 2002 | 8.844 | 9.126 | 8.843 | 9.088 | 880,400 | +0.27(+3.05%) |
May 16, 2002 | 9.094 | 9.209 | 8.719 | 8.819 | 1,225,200 | -0.30(-3.30%) |
May 15, 2002 | 9.109 | 9.280 | 9.011 | 9.120 | 596,000 | +0.06(+0.65%) |
May 14, 2002 | 9.056 | 9.444 | 9.025 | 9.061 | 1,390,400 | +0.01(+0.10%) |
May 13, 2002 | 8.887 | 9.053 | 8.720 | 9.053 | 643,200 | +0.24(+2.71%) |
May 10, 2002 | 9.060 | 9.076 | 8.781 | 8.814 | 579,600 | -0.25(-2.74%) |
May 09, 2002 | 9.186 | 9.186 | 9.062 | 9.062 | 597,200 | -0.11(-1.24%) |
May 08, 2002 | 9.049 | 9.188 | 8.974 | 9.176 | 543,200 | +0.13(+1.49%) |
May 07, 2002 | 9.094 | 9.188 | 8.908 | 9.041 | 781,200 | -0.05(-0.58%) |
May 06, 2002 | 9.041 | 9.271 | 8.965 | 9.094 | 934,400 | +0.08(+0.90%) |
May 03, 2002 | 8.956 | 9.031 | 8.780 | 9.012 | 738,000 | +0.07(+0.84%) |
May 02, 2002 | 8.675 | 9.231 | 8.675 | 8.938 | 1,816,400 | +0.31(+3.64%) |
May 01, 2002 | 8.494 | 8.669 | 8.239 | 8.624 | 1,590,800 | +0.18(+2.16%) |
Apr 30, 2002 | 8.344 | 8.562 | 8.230 | 8.441 | 757,200 | +0.12(+1.47%) |
Apr 29, 2002 | 8.349 | 8.350 | 8.180 | 8.319 | 1,167,600 | +0.04(+0.53%) |
Apr 26, 2002 | 8.300 | 8.366 | 8.127 | 8.275 | 779,200 | -0.01(-0.15%) |
Apr 25, 2002 | 8.124 | 8.305 | 8.095 | 8.287 | 1,847,200 | +0.09(+1.11%) |
Apr 24, 2002 | 7.880 | 8.196 | 7.869 | 8.196 | 778,400 | +0.31(+4.00%) |
Apr 23, 2002 | 7.841 | 7.963 | 7.821 | 7.881 | 1,026,400 | +0.02(+0.30%) |
Apr 22, 2002 | 7.874 | 7.894 | 7.768 | 7.857 | 861,600 | +0.04(+0.58%) |
Apr 19, 2002 | 7.870 | 7.871 | 7.787 | 7.812 | 582,000 | -0.04(-0.48%) |
Apr 18, 2002 | 7.838 | 7.889 | 7.804 | 7.850 | 510,400 | +0.02(+0.32%) |
Apr 17, 2002 | 8.106 | 8.115 | 7.822 | 7.825 | 559,200 | -0.28(-3.44%) |
Apr 16, 2002 | 7.855 | 8.104 | 7.787 | 8.104 | 748,800 | +0.25(+3.17%) |
Apr 15, 2002 | 7.886 | 8.016 | 7.812 | 7.855 | 776,400 | -0.08(-1.05%) |
Apr 12, 2002 | 7.999 | 8.125 | 7.849 | 7.939 | 988,000 | -0.01(-0.11%) |
Apr 11, 2002 | 7.915 | 8.125 | 7.812 | 7.947 | 1,321,600 | +0.01(+0.11%) |
Apr 10, 2002 | 7.463 | 8.029 | 7.451 | 7.939 | 2,414,800 | +0.46(+6.10%) |
Apr 09, 2002 | 7.375 | 7.593 | 7.362 | 7.482 | 1,337,200 | +0.12(+1.66%) |
Apr 08, 2002 | 7.314 | 7.394 | 7.194 | 7.360 | 910,400 | +0.01(+0.14%) |
Apr 05, 2002 | 7.249 | 7.397 | 7.247 | 7.350 | 740,800 | +0.04(+0.51%) |
Apr 04, 2002 | 7.463 | 7.468 | 7.223 | 7.312 | 1,546,000 | -0.19(-2.50%) |
Apr 03, 2002 | 7.504 | 7.675 | 7.440 | 7.500 | 1,393,600 | -0.03(-0.41%) |
Apr 02, 2002 | 7.650 | 7.685 | 7.481 | 7.531 | 1,476,400 | -0.25(-3.23%) |
Apr 01, 2002 | 7.843 | 7.919 | 7.569 | 7.782 | 550,400 | -0.04(-0.48%) |
Mar 29, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | -0.03(-0.36%) |
Mar 27, 2002 | 8.053 | 8.123 | 7.811 | 7.849 | 461,600 | -0.24(-2.92%) |
Mar 26, 2002 | 7.975 | 8.098 | 7.952 | 8.085 | 544,000 | +0.13(+1.67%) |
Mar 25, 2002 | 7.936 | 7.995 | 7.856 | 7.952 | 359,200 | +0.00(+0.00%) |
Mar 22, 2002 | 7.985 | 8.086 | 7.935 | 7.952 | 413,200 | +0.01(+0.19%) |
Mar 21, 2002 | 8.139 | 8.211 | 7.812 | 7.938 | 720,400 | -0.19(-2.31%) |
Mar 20, 2002 | 8.242 | 8.274 | 8.116 | 8.125 | 914,000 | -0.14(-1.66%) |
Mar 19, 2002 | 7.999 | 8.262 | 7.946 | 8.262 | 942,400 | +0.29(+3.61%) |
Mar 18, 2002 | 8.168 | 8.182 | 7.940 | 7.975 | 1,232,800 | -0.24(-2.95%) |
Mar 15, 2002 | 8.146 | 8.217 | 8.111 | 8.217 | 547,600 | +0.06(+0.72%) |
Mar 14, 2002 | 8.275 | 8.499 | 8.111 | 8.159 | 1,636,000 | -0.10(-1.26%) |
Mar 13, 2002 | 8.229 | 8.312 | 8.194 | 8.262 | 438,800 | -0.01(-0.08%) |
Mar 12, 2002 | 8.221 | 8.319 | 8.219 | 8.269 | 256,000 | +0.01(+0.08%) |
Mar 11, 2002 | 8.126 | 8.305 | 8.065 | 8.262 | 618,000 | +0.09(+1.13%) |
Mar 08, 2002 | 8.211 | 8.250 | 8.119 | 8.170 | 562,800 | -0.00(-0.04%) |
Mar 07, 2002 | 8.326 | 8.357 | 8.127 | 8.174 | 528,000 | -0.09(-1.06%) |
Mar 06, 2002 | 8.109 | 8.280 | 8.037 | 8.261 | 939,200 | +0.12(+1.43%) |
Mar 05, 2002 | 8.363 | 8.364 | 8.000 | 8.145 | 1,075,600 | -0.23(-2.72%) |
Mar 04, 2002 | 8.210 | 8.375 | 8.168 | 8.373 | 938,800 | +0.18(+2.15%) |