Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.626 | 9.626 | 9.626 | 9.626 | 335 | +0.02(+0.25%) |
May 28, 2002 | 9.287 | 9.603 | 9.287 | 9.603 | 32,851 | +0.30(+3.17%) |
May 27, 2002 | 9.304 | 9.307 | 9.251 | 9.307 | 5,028 | +0.00(+0.00%) |
May 24, 2002 | 9.304 | 9.307 | 9.251 | 9.307 | 5,028 | +0.06(+0.61%) |
May 23, 2002 | 9.233 | 9.292 | 9.233 | 9.251 | 20,448 | +0.02(+0.19%) |
May 22, 2002 | 9.251 | 9.251 | 9.233 | 9.233 | 96,542 | +0.00(+0.00%) |
May 21, 2002 | 9.263 | 9.292 | 9.233 | 9.233 | 63,691 | -0.01(-0.16%) |
May 20, 2002 | 9.236 | 9.307 | 9.218 | 9.248 | 126,041 | +0.00(+0.00%) |
May 17, 2002 | 9.248 | 9.307 | 9.245 | 9.248 | 516,569 | +0.00(+0.00%) |
May 16, 2002 | 9.203 | 9.449 | 9.203 | 9.248 | 150,512 | -0.17(-1.77%) |
May 15, 2002 | 9.221 | 9.415 | 9.173 | 9.415 | 8,380 | +0.21(+2.30%) |
May 14, 2002 | 9.158 | 9.203 | 9.158 | 9.203 | 34,192 | +0.05(+0.52%) |
May 13, 2002 | 9.203 | 9.203 | 9.155 | 9.155 | 3,352 | -0.07(-0.74%) |
May 10, 2002 | 9.219 | 9.224 | 9.218 | 9.224 | 7,709 | +0.02(+0.23%) |
May 09, 2002 | 9.278 | 9.278 | 9.203 | 9.203 | 3,352 | -0.13(-1.34%) |
May 08, 2002 | 9.412 | 9.412 | 9.328 | 9.328 | 3,352 | -0.20(-2.13%) |
May 07, 2002 | 9.325 | 9.591 | 9.325 | 9.531 | 32,516 | +0.21(+2.24%) |
May 06, 2002 | 9.251 | 9.322 | 9.251 | 9.322 | 2,346 | +0.07(+0.77%) |
May 03, 2002 | 9.251 | 9.322 | 9.248 | 9.251 | 11,062 | -0.06(-0.69%) |
May 02, 2002 | 9.251 | 9.322 | 9.251 | 9.315 | 9,050 | +0.08(+0.89%) |
May 01, 2002 | 9.099 | 9.301 | 9.099 | 9.233 | 3,016 | -0.01(-0.16%) |
Apr 30, 2002 | 9.197 | 9.248 | 9.051 | 9.248 | 21,453 | +0.09(+0.98%) |
Apr 29, 2002 | 8.914 | 9.158 | 8.914 | 9.158 | 74,418 | +0.15(+1.69%) |
Apr 26, 2002 | 9.579 | 9.579 | 8.785 | 9.006 | 101,905 | -0.84(-8.52%) |
Apr 25, 2002 | 9.859 | 9.871 | 9.609 | 9.844 | 31,845 | -0.01(-0.15%) |
Apr 24, 2002 | 9.695 | 9.859 | 9.609 | 9.859 | 17,431 | +0.00(+0.00%) |
Apr 23, 2002 | 9.561 | 9.859 | 9.561 | 9.859 | 11,397 | +0.25(+2.64%) |
Apr 22, 2002 | 9.606 | 9.606 | 9.606 | 9.606 | 335 | -0.01(-0.06%) |
Apr 19, 2002 | 9.755 | 9.755 | 9.612 | 9.612 | 4,357 | -0.02(-0.25%) |
Apr 18, 2002 | 9.770 | 9.770 | 9.636 | 9.636 | 2,011 | -0.22(-2.27%) |
Apr 17, 2002 | 9.795 | 9.859 | 9.795 | 9.859 | 8,045 | +0.01(+0.15%) |
Apr 16, 2002 | 9.859 | 9.859 | 9.844 | 9.844 | 2,681 | -0.01(-0.15%) |
Apr 15, 2002 | 9.770 | 9.859 | 9.770 | 9.859 | 2,011 | +0.00(+0.00%) |
Apr 12, 2002 | 9.765 | 9.859 | 9.621 | 9.859 | 18,772 | +0.24(+2.48%) |
Apr 11, 2002 | 9.770 | 9.770 | 9.621 | 9.621 | 5,363 | -0.24(-2.42%) |
Apr 10, 2002 | 9.636 | 9.859 | 9.633 | 9.859 | 64,026 | +0.36(+3.77%) |
Apr 09, 2002 | 9.782 | 9.859 | 9.492 | 9.501 | 31,510 | -0.21(-2.15%) |
Apr 08, 2002 | 9.840 | 9.844 | 9.710 | 9.710 | 14,079 | -0.12(-1.18%) |
Apr 05, 2002 | 9.716 | 9.999 | 9.716 | 9.826 | 67,713 | +0.21(+2.14%) |
Apr 04, 2002 | 9.298 | 9.725 | 9.298 | 9.621 | 13,743 | +0.12(+1.29%) |
Apr 03, 2002 | 9.266 | 9.498 | 9.266 | 9.498 | 5,028 | +0.18(+1.89%) |
Apr 02, 2002 | 8.800 | 9.486 | 8.729 | 9.322 | 226,271 | +0.55(+6.29%) |
Apr 01, 2002 | 8.621 | 8.770 | 8.621 | 8.770 | 97,548 | -0.06(-0.64%) |
Mar 29, 2002 | 8.562 | 8.827 | 8.550 | 8.827 | 17,431 | +0.00(+0.00%) |
Mar 28, 2002 | 8.562 | 8.827 | 8.550 | 8.827 | 17,431 | +0.10(+1.16%) |
Mar 27, 2002 | 8.412 | 8.726 | 8.412 | 8.726 | 33,856 | +0.31(+3.72%) |
Mar 26, 2002 | 8.412 | 8.412 | 8.412 | 8.412 | 1,676 | +0.06(+0.66%) |
Mar 25, 2002 | 8.509 | 8.571 | 8.357 | 8.357 | 5,028 | -0.19(-2.21%) |
Mar 22, 2002 | 8.546 | 8.546 | 8.546 | 8.546 | 335 | +0.04(+0.42%) |
Mar 21, 2002 | 8.350 | 8.511 | 8.350 | 8.511 | 15,419 | +0.16(+1.97%) |
Mar 20, 2002 | 8.353 | 8.353 | 8.302 | 8.347 | 16,090 | -0.01(-0.07%) |
Mar 19, 2002 | 8.323 | 8.353 | 8.293 | 8.353 | 43,242 | +0.03(+0.36%) |
Mar 18, 2002 | 8.263 | 8.323 | 8.263 | 8.323 | 11,397 | +0.06(+0.72%) |
Mar 15, 2002 | 8.408 | 8.409 | 8.204 | 8.263 | 2,346 | -0.13(-1.60%) |
Mar 14, 2002 | 8.157 | 8.398 | 8.099 | 8.398 | 29,499 | +0.19(+2.36%) |
Mar 13, 2002 | 8.084 | 8.204 | 8.084 | 8.204 | 21,789 | +0.01(+0.18%) |
Mar 12, 2002 | 8.084 | 8.204 | 8.084 | 8.189 | 10,056 | +0.06(+0.73%) |
Mar 11, 2002 | 8.129 | 8.129 | 8.087 | 8.129 | 3,352 | -0.04(-0.51%) |
Mar 08, 2002 | 8.111 | 8.171 | 8.111 | 8.171 | 1,340 | -0.03(-0.36%) |
Mar 07, 2002 | 8.201 | 8.201 | 8.084 | 8.201 | 107,604 | +0.00(+0.00%) |
Mar 06, 2002 | 8.201 | 8.201 | 8.201 | 8.201 | 5,698 | +0.01(+0.11%) |
Mar 05, 2002 | 8.054 | 8.201 | 8.054 | 8.192 | 18,436 | +0.06(+0.77%) |
Mar 04, 2002 | 8.114 | 8.159 | 8.084 | 8.129 | 11,732 | +0.04(+0.55%) |