Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.631 | 8.831 | 8.631 | 8.748 | 25,595 | +0.30(+3.59%) |
May 28, 2002 | 8.596 | 8.596 | 8.383 | 8.444 | 9,722 | -0.15(-1.76%) |
May 27, 2002 | 8.835 | 8.835 | 8.596 | 8.596 | 44,247 | +0.00(+0.00%) |
May 24, 2002 | 8.835 | 8.835 | 8.596 | 8.596 | 44,247 | -0.11(-1.30%) |
May 23, 2002 | 8.699 | 8.812 | 8.677 | 8.709 | 96,431 | -0.02(-0.26%) |
May 22, 2002 | 8.657 | 8.825 | 8.641 | 8.731 | 74,010 | +0.26(+3.12%) |
May 21, 2002 | 8.470 | 8.625 | 8.467 | 8.467 | 17,857 | -0.04(-0.46%) |
May 20, 2002 | 8.695 | 8.695 | 8.490 | 8.506 | 22,024 | -0.15(-1.71%) |
May 17, 2002 | 8.583 | 8.677 | 8.467 | 8.654 | 17,262 | +0.10(+1.17%) |
May 16, 2002 | 8.854 | 8.919 | 8.635 | 8.554 | 25,794 | -0.08(-0.90%) |
May 15, 2002 | 8.790 | 8.848 | 8.631 | 8.631 | 31,548 | -0.17(-1.98%) |
May 14, 2002 | 9.060 | 9.060 | 8.806 | 8.806 | 37,699 | -0.08(-0.91%) |
May 13, 2002 | 9.031 | 9.060 | 8.870 | 8.886 | 11,309 | -0.01(-0.14%) |
May 10, 2002 | 9.119 | 9.180 | 8.870 | 8.899 | 19,445 | -0.31(-3.40%) |
May 09, 2002 | 9.173 | 9.412 | 9.099 | 9.212 | 16,071 | +0.05(+0.56%) |
May 08, 2002 | 9.257 | 9.341 | 9.119 | 9.160 | 6,746 | +0.06(+0.71%) |
May 07, 2002 | 9.273 | 9.331 | 9.096 | 9.096 | 15,278 | -0.16(-1.74%) |
May 06, 2002 | 9.625 | 9.635 | 9.257 | 9.257 | 28,969 | -0.42(-4.37%) |
May 03, 2002 | 9.418 | 9.683 | 9.415 | 9.680 | 40,080 | +0.17(+1.76%) |
May 02, 2002 | 9.015 | 9.512 | 9.015 | 9.512 | 35,318 | +0.42(+4.61%) |
May 01, 2002 | 9.019 | 9.125 | 9.019 | 9.093 | 6,944 | +0.14(+1.55%) |
Apr 30, 2002 | 9.354 | 9.354 | 8.954 | 8.954 | 130,956 | -0.30(-3.28%) |
Apr 29, 2002 | 9.331 | 9.335 | 9.128 | 9.257 | 5,952 | -0.03(-0.35%) |
Apr 26, 2002 | 8.867 | 9.322 | 8.709 | 9.289 | 59,723 | +0.53(+6.08%) |
Apr 25, 2002 | 8.741 | 8.838 | 8.709 | 8.757 | 9,325 | -0.06(-0.73%) |
Apr 24, 2002 | 8.870 | 8.870 | 8.822 | 8.822 | 5,555 | -0.05(-0.55%) |
Apr 23, 2002 | 8.870 | 8.983 | 8.838 | 8.870 | 9,722 | +0.01(+0.11%) |
Apr 22, 2002 | 8.889 | 8.889 | 8.741 | 8.860 | 2,976 | +0.04(+0.44%) |
Apr 19, 2002 | 8.919 | 8.919 | 8.822 | 8.822 | 9,920 | -0.08(-0.91%) |
Apr 18, 2002 | 8.983 | 9.160 | 8.902 | 8.902 | 10,119 | -0.11(-1.22%) |
Apr 17, 2002 | 9.144 | 9.144 | 8.928 | 9.012 | 5,555 | -0.18(-1.96%) |
Apr 16, 2002 | 8.809 | 9.193 | 8.773 | 9.192 | 15,476 | +0.43(+4.97%) |
Apr 15, 2002 | 8.725 | 8.809 | 8.709 | 8.758 | 40,278 | +0.04(+0.48%) |
Apr 12, 2002 | 9.031 | 9.096 | 8.715 | 8.715 | 77,184 | -0.30(-3.33%) |
Apr 11, 2002 | 8.809 | 9.064 | 8.690 | 9.016 | 62,501 | +0.10(+1.09%) |
Apr 10, 2002 | 8.709 | 8.919 | 8.667 | 8.919 | 15,278 | +0.26(+2.98%) |
Apr 09, 2002 | 8.709 | 8.838 | 8.660 | 8.660 | 6,349 | -0.05(-0.56%) |
Apr 08, 2002 | 8.902 | 8.931 | 8.664 | 8.709 | 4,960 | -0.02(-0.18%) |
Apr 05, 2002 | 8.851 | 8.854 | 8.660 | 8.725 | 16,865 | -0.05(-0.51%) |
Apr 04, 2002 | 8.628 | 8.770 | 8.557 | 8.770 | 11,706 | +0.06(+0.70%) |
Apr 03, 2002 | 8.741 | 8.846 | 8.660 | 8.709 | 30,953 | +0.03(+0.37%) |
Apr 02, 2002 | 8.693 | 8.860 | 8.531 | 8.677 | 40,874 | -0.03(-0.38%) |
Apr 01, 2002 | 8.709 | 8.841 | 8.467 | 8.710 | 55,755 | +0.00(+0.01%) |
Mar 29, 2002 | 8.628 | 8.854 | 8.548 | 8.709 | 34,723 | +0.00(+0.00%) |
Mar 28, 2002 | 8.628 | 8.854 | 8.548 | 8.709 | 34,723 | +0.02(+0.19%) |
Mar 27, 2002 | 8.709 | 8.870 | 8.635 | 8.693 | 30,358 | -0.02(-0.19%) |
Mar 26, 2002 | 8.538 | 8.806 | 8.386 | 8.709 | 17,857 | +0.17(+2.00%) |
Mar 25, 2002 | 8.531 | 8.538 | 8.409 | 8.538 | 4,166 | +0.14(+1.61%) |
Mar 22, 2002 | 8.419 | 8.460 | 8.290 | 8.402 | 48,017 | -0.15(-1.70%) |
Mar 21, 2002 | 8.161 | 8.548 | 8.161 | 8.548 | 12,698 | +0.40(+4.87%) |
Mar 20, 2002 | 7.999 | 8.177 | 7.951 | 8.151 | 56,747 | +0.23(+2.85%) |
Mar 19, 2002 | 7.773 | 7.967 | 7.741 | 7.925 | 34,127 | +0.06(+0.82%) |
Mar 18, 2002 | 8.038 | 8.057 | 7.832 | 7.861 | 27,580 | -0.18(-2.21%) |
Mar 15, 2002 | 8.047 | 8.048 | 7.902 | 8.038 | 27,381 | +0.14(+1.71%) |
Mar 14, 2002 | 7.861 | 7.902 | 7.861 | 7.902 | 1,190 | -0.14(-1.69%) |
Mar 13, 2002 | 7.832 | 8.038 | 7.832 | 8.038 | 2,579 | +0.21(+2.64%) |
Mar 12, 2002 | 7.902 | 7.902 | 7.832 | 7.832 | 5,952 | -0.10(-1.30%) |
Mar 11, 2002 | 7.886 | 8.054 | 7.886 | 7.935 | 20,238 | -0.06(-0.73%) |
Mar 08, 2002 | 8.061 | 8.064 | 7.909 | 7.993 | 40,675 | -0.07(-0.88%) |
Mar 07, 2002 | 8.064 | 8.064 | 7.967 | 8.064 | 9,127 | +0.08(+1.05%) |
Mar 06, 2002 | 7.999 | 7.999 | 7.970 | 7.980 | 4,762 | -0.02(-0.24%) |
Mar 05, 2002 | 8.064 | 8.064 | 7.993 | 7.999 | 6,746 | -0.03(-0.40%) |
Mar 04, 2002 | 7.838 | 8.144 | 7.838 | 8.032 | 34,127 | +0.05(+0.61%) |