Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.643 | 8.861 | 8.613 | 8.768 | 423,904 | +0.13(+1.50%) |
May 28, 2002 | 8.606 | 8.668 | 8.469 | 8.639 | 383,648 | +0.03(+0.30%) |
May 27, 2002 | 8.532 | 8.776 | 8.521 | 8.613 | 172,911 | +0.00(+0.00%) |
May 24, 2002 | 8.532 | 8.776 | 8.521 | 8.613 | 167,778 | -0.14(-1.61%) |
May 23, 2002 | 8.846 | 8.883 | 8.517 | 8.754 | 275,848 | -0.18(-1.99%) |
May 22, 2002 | 9.053 | 9.157 | 8.805 | 8.931 | 180,476 | -0.19(-2.11%) |
May 21, 2002 | 9.290 | 9.342 | 9.050 | 9.124 | 189,662 | -0.08(-0.84%) |
May 20, 2002 | 9.253 | 9.512 | 9.157 | 9.201 | 350,957 | -0.17(-1.82%) |
May 17, 2002 | 9.261 | 9.453 | 9.253 | 9.372 | 246,129 | +0.12(+1.32%) |
May 16, 2002 | 9.268 | 9.394 | 9.227 | 9.250 | 472,806 | -0.08(-0.83%) |
May 15, 2002 | 9.065 | 9.523 | 9.001 | 9.327 | 660,577 | +0.27(+2.98%) |
May 14, 2002 | 8.698 | 9.201 | 8.694 | 9.057 | 336,908 | +0.44(+5.16%) |
May 13, 2002 | 8.291 | 8.631 | 8.143 | 8.613 | 249,911 | +0.38(+4.58%) |
May 10, 2002 | 8.411 | 8.435 | 8.032 | 8.235 | 318,536 | -0.08(-0.98%) |
May 09, 2002 | 8.680 | 8.791 | 8.317 | 8.317 | 239,645 | -0.34(-3.97%) |
May 08, 2002 | 8.147 | 8.720 | 8.147 | 8.661 | 907,787 | +0.44(+5.41%) |
May 07, 2002 | 8.383 | 8.383 | 8.091 | 8.217 | 328,262 | -0.15(-1.81%) |
May 06, 2002 | 8.606 | 8.606 | 8.362 | 8.369 | 623,293 | -0.22(-2.54%) |
May 03, 2002 | 8.783 | 8.794 | 8.520 | 8.587 | 286,925 | -0.19(-2.19%) |
May 02, 2002 | 8.996 | 9.031 | 8.713 | 8.780 | 538,188 | -0.23(-2.51%) |
May 01, 2002 | 9.198 | 9.198 | 8.957 | 9.005 | 593,574 | -0.20(-2.13%) |
Apr 30, 2002 | 8.891 | 9.261 | 8.831 | 9.201 | 367,978 | +0.32(+3.58%) |
Apr 29, 2002 | 8.924 | 9.109 | 8.680 | 8.883 | 270,174 | -0.05(-0.58%) |
Apr 26, 2002 | 9.065 | 9.216 | 8.905 | 8.935 | 325,290 | -0.26(-2.82%) |
Apr 25, 2002 | 8.990 | 9.201 | 8.883 | 9.194 | 325,020 | +0.12(+1.35%) |
Apr 24, 2002 | 9.035 | 9.268 | 8.991 | 9.072 | 506,307 | -0.08(-0.85%) |
Apr 23, 2002 | 9.176 | 9.309 | 9.053 | 9.150 | 221,273 | -0.07(-0.80%) |
Apr 22, 2002 | 9.494 | 9.494 | 9.027 | 9.224 | 371,490 | -0.32(-3.37%) |
Apr 19, 2002 | 9.594 | 9.594 | 9.475 | 9.546 | 221,813 | +0.03(+0.35%) |
Apr 18, 2002 | 9.623 | 9.697 | 9.324 | 9.512 | 749,465 | -0.16(-1.65%) |
Apr 17, 2002 | 9.788 | 10.07 | 9.612 | 9.672 | 406,613 | -0.11(-1.17%) |
Apr 16, 2002 | 9.683 | 10.10 | 9.586 | 9.786 | 1,182,825 | +0.17(+1.73%) |
Apr 15, 2002 | 8.824 | 9.808 | 8.754 | 9.620 | 2,033,336 | +0.81(+9.20%) |
Apr 12, 2002 | 8.813 | 8.828 | 8.439 | 8.809 | 434,711 | +0.13(+1.49%) |
Apr 11, 2002 | 8.495 | 8.824 | 8.454 | 8.680 | 603,030 | +0.14(+1.69%) |
Apr 10, 2002 | 8.439 | 8.650 | 8.313 | 8.535 | 363,655 | +0.08(+0.91%) |
Apr 09, 2002 | 8.517 | 8.791 | 8.350 | 8.458 | 291,248 | -0.18(-2.14%) |
Apr 08, 2002 | 8.425 | 8.646 | 8.313 | 8.643 | 337,178 | +0.13(+1.52%) |
Apr 05, 2002 | 8.768 | 8.768 | 8.450 | 8.513 | 202,631 | -0.22(-2.54%) |
Apr 04, 2002 | 8.776 | 8.920 | 8.665 | 8.735 | 186,961 | -0.07(-0.76%) |
Apr 03, 2002 | 8.813 | 8.879 | 8.735 | 8.802 | 133,736 | -0.02(-0.21%) |
Apr 02, 2002 | 8.883 | 8.909 | 8.702 | 8.820 | 694,889 | -0.13(-1.45%) |
Apr 01, 2002 | 8.894 | 8.965 | 8.739 | 8.950 | 335,827 | +0.01(+0.17%) |
Mar 29, 2002 | 8.809 | 8.939 | 8.772 | 8.935 | 347,715 | +0.00(+0.00%) |
Mar 28, 2002 | 8.809 | 8.939 | 8.772 | 8.935 | 346,904 | +0.04(+0.42%) |
Mar 27, 2002 | 8.702 | 8.913 | 8.661 | 8.898 | 619,781 | +0.16(+1.78%) |
Mar 26, 2002 | 9.142 | 9.142 | 8.705 | 8.742 | 670,844 | -0.30(-3.28%) |
Mar 25, 2002 | 9.324 | 9.401 | 9.027 | 9.039 | 540,349 | -0.16(-1.77%) |
Mar 22, 2002 | 9.287 | 9.509 | 9.198 | 9.201 | 455,785 | -0.09(-0.96%) |
Mar 21, 2002 | 9.216 | 9.316 | 9.072 | 9.290 | 543,051 | +0.06(+0.68%) |
Mar 20, 2002 | 9.035 | 9.346 | 8.920 | 9.227 | 905,626 | -0.49(-5.03%) |
Mar 19, 2002 | 10.29 | 10.29 | 9.697 | 9.716 | 379,595 | -0.57(-5.58%) |
Mar 18, 2002 | 10.17 | 10.29 | 9.919 | 10.29 | 300,164 | +0.15(+1.46%) |
Mar 15, 2002 | 9.886 | 10.20 | 9.812 | 10.14 | 374,732 | +0.03(+0.29%) |
Mar 14, 2002 | 9.971 | 10.19 | 9.871 | 10.11 | 338,799 | +0.12(+1.19%) |
Mar 13, 2002 | 9.916 | 10.09 | 9.734 | 9.994 | 269,364 | -0.01(-0.15%) |
Mar 12, 2002 | 10.22 | 10.27 | 9.927 | 10.01 | 370,409 | -0.40(-3.84%) |
Mar 11, 2002 | 10.46 | 10.46 | 10.23 | 10.41 | 268,013 | -0.06(-0.60%) |
Mar 08, 2002 | 10.17 | 10.52 | 10.17 | 10.47 | 278,280 | +0.40(+3.93%) |
Mar 07, 2002 | 10.44 | 10.55 | 9.997 | 10.07 | 404,722 | -0.35(-3.37%) |
Mar 06, 2002 | 10.05 | 10.43 | 9.734 | 10.43 | 651,391 | +0.41(+4.10%) |
Mar 05, 2002 | 9.438 | 10.10 | 9.309 | 10.02 | 520,086 | +0.35(+3.64%) |
Mar 04, 2002 | 9.387 | 9.731 | 8.861 | 9.664 | 433,360 | +0.26(+2.80%) |