Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.372 | 8.403 | 8.266 | 8.351 | 1,690,448 | -0.26(-3.07%) |
May 28, 2002 | 8.545 | 8.686 | 8.512 | 8.615 | 1,297,607 | +0.07(+0.83%) |
May 27, 2002 | 8.589 | 8.667 | 8.464 | 8.545 | 2,014,638 | +0.00(+0.00%) |
May 24, 2002 | 8.589 | 8.667 | 8.464 | 8.545 | 127,133 | -0.02(-0.28%) |
May 23, 2002 | 8.542 | 8.580 | 8.495 | 8.568 | 1,310,320 | +0.08(+0.92%) |
May 22, 2002 | 8.386 | 8.495 | 8.358 | 8.490 | 2,424,008 | +0.15(+1.81%) |
May 21, 2002 | 8.283 | 8.450 | 8.271 | 8.339 | 2,392,648 | +0.07(+0.86%) |
May 20, 2002 | 8.082 | 8.316 | 8.082 | 8.268 | 1,909,542 | +0.17(+2.13%) |
May 17, 2002 | 8.023 | 8.141 | 7.827 | 8.096 | 3,703,816 | -0.03(-0.41%) |
May 16, 2002 | 8.353 | 8.353 | 8.113 | 8.129 | 2,640,134 | -0.20(-2.41%) |
May 15, 2002 | 8.448 | 8.460 | 8.287 | 8.330 | 2,929,574 | -0.13(-1.59%) |
May 14, 2002 | 8.601 | 8.660 | 8.438 | 8.464 | 2,907,538 | -0.09(-1.10%) |
May 13, 2002 | 8.637 | 8.684 | 8.542 | 8.559 | 2,437,992 | -0.08(-0.93%) |
May 10, 2002 | 8.814 | 8.946 | 8.613 | 8.639 | 1,621,373 | -0.16(-1.85%) |
May 09, 2002 | 8.948 | 9.009 | 8.795 | 8.802 | 1,748,930 | -0.16(-1.79%) |
May 08, 2002 | 8.802 | 8.979 | 8.733 | 8.962 | 1,750,201 | +0.12(+1.33%) |
May 07, 2002 | 8.849 | 8.884 | 8.825 | 8.844 | 1,657,394 | +0.01(+0.13%) |
May 06, 2002 | 8.766 | 8.943 | 8.766 | 8.832 | 1,830,719 | +0.09(+1.00%) |
May 03, 2002 | 8.870 | 8.924 | 8.743 | 8.745 | 1,991,754 | -0.13(-1.44%) |
May 02, 2002 | 8.920 | 8.932 | 8.719 | 8.873 | 2,234,155 | -0.03(-0.32%) |
May 01, 2002 | 9.002 | 9.014 | 8.837 | 8.901 | 2,742,265 | -0.09(-1.02%) |
Apr 30, 2002 | 8.967 | 9.017 | 8.920 | 8.993 | 2,010,401 | +0.03(+0.34%) |
Apr 29, 2002 | 8.998 | 9.078 | 8.924 | 8.962 | 1,413,722 | -0.04(-0.39%) |
Apr 26, 2002 | 9.085 | 9.120 | 8.920 | 8.998 | 1,479,407 | -0.09(-0.96%) |
Apr 25, 2002 | 9.191 | 9.297 | 9.050 | 9.085 | 2,043,879 | -0.09(-1.03%) |
Apr 24, 2002 | 9.085 | 9.396 | 9.085 | 9.179 | 2,016,757 | -0.08(-0.89%) |
Apr 23, 2002 | 9.227 | 9.427 | 9.007 | 9.262 | 2,206,610 | +0.14(+1.55%) |
Apr 22, 2002 | 9.191 | 9.302 | 9.120 | 9.120 | 1,346,765 | -0.06(-0.64%) |
Apr 19, 2002 | 9.132 | 9.194 | 9.017 | 9.179 | 847,555 | +0.09(+0.99%) |
Apr 18, 2002 | 8.967 | 9.097 | 8.889 | 9.090 | 1,710,366 | +0.12(+1.29%) |
Apr 17, 2002 | 9.002 | 9.047 | 8.950 | 8.974 | 1,712,061 | +0.00(+0.03%) |
Apr 16, 2002 | 8.797 | 9.000 | 8.769 | 8.972 | 2,299,417 | +0.17(+1.98%) |
Apr 15, 2002 | 8.913 | 8.929 | 8.755 | 8.797 | 1,676,888 | -0.12(-1.30%) |
Apr 12, 2002 | 8.932 | 8.967 | 8.762 | 8.913 | 1,631,120 | +0.02(+0.19%) |
Apr 11, 2002 | 9.014 | 9.076 | 8.866 | 8.896 | 1,929,035 | -0.08(-0.92%) |
Apr 10, 2002 | 8.932 | 9.014 | 8.832 | 8.979 | 2,907,538 | +0.04(+0.50%) |
Apr 09, 2002 | 9.014 | 9.038 | 8.889 | 8.934 | 1,384,905 | -0.07(-0.81%) |
Apr 08, 2002 | 9.012 | 9.052 | 8.924 | 9.007 | 1,553,992 | -0.00(-0.05%) |
Apr 05, 2002 | 9.080 | 9.144 | 9.009 | 9.012 | 1,545,093 | -0.04(-0.50%) |
Apr 04, 2002 | 9.014 | 9.203 | 8.976 | 9.057 | 2,745,655 | -0.01(-0.16%) |
Apr 03, 2002 | 9.250 | 9.250 | 8.967 | 9.071 | 3,054,589 | -0.19(-2.04%) |
Apr 02, 2002 | 9.321 | 9.321 | 9.243 | 9.260 | 2,465,962 | -0.06(-0.68%) |
Apr 01, 2002 | 9.349 | 9.349 | 9.168 | 9.323 | 1,921,831 | -0.02(-0.25%) |
Mar 29, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,360,556 | +0.00(+0.00%) |
Mar 28, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,355,895 | +0.17(+1.83%) |
Mar 27, 2002 | 8.873 | 9.179 | 8.873 | 9.179 | 2,644,796 | +0.24(+2.64%) |
Mar 26, 2002 | 9.179 | 9.248 | 8.917 | 8.943 | 2,507,492 | -0.12(-1.33%) |
Mar 25, 2002 | 8.920 | 9.156 | 8.856 | 9.064 | 1,996,840 | +0.14(+1.61%) |
Mar 22, 2002 | 8.849 | 9.068 | 8.814 | 8.920 | 4,102,591 | +0.06(+0.72%) |
Mar 21, 2002 | 8.613 | 8.884 | 8.592 | 8.856 | 2,953,730 | +0.21(+2.37%) |
Mar 20, 2002 | 8.719 | 8.785 | 8.549 | 8.651 | 1,667,988 | -0.07(-0.78%) |
Mar 19, 2002 | 8.684 | 8.835 | 8.684 | 8.719 | 2,386,715 | -0.01(-0.14%) |
Mar 18, 2002 | 8.504 | 8.731 | 8.474 | 8.731 | 2,117,616 | +0.23(+2.69%) |
Mar 15, 2002 | 8.483 | 8.540 | 8.443 | 8.502 | 2,392,224 | +0.07(+0.81%) |
Mar 14, 2002 | 8.412 | 8.495 | 8.365 | 8.434 | 2,872,788 | -0.01(-0.17%) |
Mar 13, 2002 | 8.455 | 8.514 | 8.424 | 8.448 | 1,595,946 | -0.00(-0.06%) |
Mar 12, 2002 | 8.377 | 8.462 | 8.335 | 8.453 | 1,925,221 | +0.04(+0.48%) |
Mar 11, 2002 | 8.332 | 8.457 | 8.304 | 8.412 | 296,644 | +0.08(+0.99%) |
Mar 08, 2002 | 8.386 | 8.431 | 8.285 | 8.330 | 1,828,600 | -0.05(-0.56%) |
Mar 07, 2002 | 8.412 | 8.412 | 8.257 | 8.377 | 2,302,807 | -0.05(-0.62%) |
Mar 06, 2002 | 8.271 | 8.483 | 8.191 | 8.429 | 3,617,365 | +0.08(+0.90%) |
Mar 05, 2002 | 8.224 | 8.379 | 8.207 | 8.353 | 2,433,754 | +0.09(+1.14%) |
Mar 04, 2002 | 7.962 | 8.264 | 7.943 | 8.259 | 3,180,874 | +0.30(+3.73%) |