Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.758 | 8.979 | 8.728 | 8.885 | 418,321 | +0.13(+1.50%) |
May 28, 2002 | 8.720 | 8.784 | 8.582 | 8.754 | 378,595 | +0.03(+0.30%) |
May 27, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 170,634 | +0.00(+0.00%) |
May 24, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 165,568 | -0.14(-1.61%) |
May 23, 2002 | 8.964 | 9.002 | 8.630 | 8.870 | 272,215 | -0.18(-1.99%) |
May 22, 2002 | 9.174 | 9.279 | 8.923 | 9.050 | 178,099 | -0.20(-2.11%) |
May 21, 2002 | 9.414 | 9.466 | 9.170 | 9.245 | 187,164 | -0.08(-0.84%) |
May 20, 2002 | 9.377 | 9.639 | 9.279 | 9.324 | 346,334 | -0.17(-1.82%) |
May 17, 2002 | 9.384 | 9.579 | 9.377 | 9.497 | 242,887 | +0.12(+1.32%) |
May 16, 2002 | 9.392 | 9.519 | 9.351 | 9.373 | 466,579 | -0.08(-0.83%) |
May 15, 2002 | 9.185 | 9.651 | 9.121 | 9.452 | 651,877 | +0.27(+2.98%) |
May 14, 2002 | 8.814 | 9.324 | 8.810 | 9.178 | 332,470 | +0.45(+5.16%) |
May 13, 2002 | 8.402 | 8.746 | 8.252 | 8.728 | 246,620 | +0.38(+4.58%) |
May 10, 2002 | 8.523 | 8.548 | 8.139 | 8.345 | 314,340 | -0.08(-0.98%) |
May 09, 2002 | 8.795 | 8.908 | 8.428 | 8.428 | 236,488 | -0.35(-3.97%) |
May 08, 2002 | 8.255 | 8.837 | 8.255 | 8.777 | 895,831 | +0.45(+5.41%) |
May 07, 2002 | 8.495 | 8.495 | 8.199 | 8.327 | 323,939 | -0.15(-1.81%) |
May 06, 2002 | 8.720 | 8.720 | 8.473 | 8.480 | 615,084 | -0.22(-2.54%) |
May 03, 2002 | 8.900 | 8.912 | 8.634 | 8.702 | 283,146 | -0.20(-2.19%) |
May 02, 2002 | 9.116 | 9.152 | 8.830 | 8.897 | 531,100 | -0.23(-2.51%) |
May 01, 2002 | 9.320 | 9.321 | 9.077 | 9.125 | 585,756 | -0.20(-2.13%) |
Apr 30, 2002 | 9.009 | 9.384 | 8.949 | 9.324 | 363,131 | +0.32(+3.58%) |
Apr 29, 2002 | 9.043 | 9.230 | 8.795 | 9.002 | 266,616 | -0.05(-0.58%) |
Apr 26, 2002 | 9.185 | 9.339 | 9.024 | 9.054 | 321,006 | -0.26(-2.82%) |
Apr 25, 2002 | 9.110 | 9.324 | 9.002 | 9.317 | 320,739 | +0.12(+1.35%) |
Apr 24, 2002 | 9.155 | 9.392 | 9.111 | 9.193 | 499,639 | -0.08(-0.85%) |
Apr 23, 2002 | 9.298 | 9.433 | 9.174 | 9.272 | 218,358 | -0.08(-0.80%) |
Apr 22, 2002 | 9.621 | 9.621 | 9.148 | 9.347 | 366,597 | -0.33(-3.37%) |
Apr 19, 2002 | 9.722 | 9.722 | 9.602 | 9.673 | 218,892 | +0.03(+0.35%) |
Apr 18, 2002 | 9.752 | 9.827 | 9.448 | 9.639 | 739,594 | -0.16(-1.65%) |
Apr 17, 2002 | 9.919 | 10.20 | 9.741 | 9.801 | 401,257 | -0.12(-1.17%) |
Apr 16, 2002 | 9.812 | 10.24 | 9.714 | 9.917 | 1,167,247 | +0.17(+1.73%) |
Apr 15, 2002 | 8.942 | 9.939 | 8.870 | 9.748 | 2,006,556 | +0.82(+9.20%) |
Apr 12, 2002 | 8.930 | 8.945 | 8.552 | 8.927 | 428,986 | +0.13(+1.49%) |
Apr 11, 2002 | 8.608 | 8.942 | 8.567 | 8.795 | 595,088 | +0.15(+1.69%) |
Apr 10, 2002 | 8.552 | 8.765 | 8.424 | 8.649 | 358,865 | +0.08(+0.91%) |
Apr 09, 2002 | 8.630 | 8.908 | 8.462 | 8.571 | 287,412 | -0.19(-2.14%) |
Apr 08, 2002 | 8.537 | 8.762 | 8.424 | 8.758 | 332,737 | +0.13(+1.52%) |
Apr 05, 2002 | 8.885 | 8.885 | 8.563 | 8.627 | 199,962 | -0.23(-2.54%) |
Apr 04, 2002 | 8.893 | 9.039 | 8.781 | 8.852 | 184,498 | -0.07(-0.76%) |
Apr 03, 2002 | 8.930 | 8.998 | 8.852 | 8.919 | 131,975 | -0.02(-0.21%) |
Apr 02, 2002 | 9.002 | 9.028 | 8.818 | 8.938 | 685,737 | -0.13(-1.45%) |
Apr 01, 2002 | 9.013 | 9.084 | 8.855 | 9.069 | 331,404 | +0.02(+0.17%) |
Mar 29, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 343,135 | +0.00(+0.00%) |
Mar 28, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 342,335 | +0.04(+0.42%) |
Mar 27, 2002 | 8.818 | 9.032 | 8.777 | 9.017 | 611,618 | +0.16(+1.78%) |
Mar 26, 2002 | 9.264 | 9.264 | 8.822 | 8.859 | 662,008 | -0.30(-3.28%) |
Mar 25, 2002 | 9.448 | 9.527 | 9.148 | 9.159 | 533,233 | -0.17(-1.77%) |
Mar 22, 2002 | 9.411 | 9.636 | 9.320 | 9.324 | 449,782 | -0.09(-0.96%) |
Mar 21, 2002 | 9.339 | 9.441 | 9.193 | 9.414 | 535,899 | +0.06(+0.68%) |
Mar 20, 2002 | 9.155 | 9.471 | 9.039 | 9.351 | 893,698 | -0.50(-5.03%) |
Mar 19, 2002 | 10.42 | 10.43 | 9.827 | 9.846 | 374,596 | -0.58(-5.58%) |
Mar 18, 2002 | 10.31 | 10.43 | 10.05 | 10.43 | 296,211 | +0.15(+1.46%) |
Mar 15, 2002 | 10.02 | 10.34 | 9.943 | 10.28 | 369,797 | +0.03(+0.29%) |
Mar 14, 2002 | 10.10 | 10.32 | 10.00 | 10.25 | 334,337 | +0.12(+1.18%) |
Mar 13, 2002 | 10.05 | 10.22 | 9.864 | 10.13 | 265,816 | -0.02(-0.15%) |
Mar 12, 2002 | 10.36 | 10.40 | 10.06 | 10.14 | 365,531 | -0.41(-3.84%) |
Mar 11, 2002 | 10.60 | 10.60 | 10.37 | 10.55 | 264,483 | -0.06(-0.60%) |
Mar 08, 2002 | 10.31 | 10.66 | 10.31 | 10.61 | 274,615 | +0.40(+3.93%) |
Mar 07, 2002 | 10.58 | 10.69 | 10.13 | 10.21 | 399,391 | -0.36(-3.37%) |
Mar 06, 2002 | 10.18 | 10.57 | 9.864 | 10.57 | 642,812 | +0.42(+4.10%) |
Mar 05, 2002 | 9.564 | 10.24 | 9.433 | 10.15 | 513,236 | +0.36(+3.64%) |
Mar 04, 2002 | 9.512 | 9.861 | 8.979 | 9.793 | 427,653 | +0.27(+2.80%) |