Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.388 | 8.524 | 8.327 | 8.524 | 3,841 | +0.11(+1.26%) |
May 28, 2002 | 8.700 | 8.700 | 8.418 | 8.418 | 1,589 | -0.46(-5.19%) |
May 27, 2002 | 8.879 | 8.879 | 8.879 | 8.879 | 662 | +0.00(+0.00%) |
May 24, 2002 | 8.879 | 8.879 | 8.879 | 8.879 | 662 | -0.22(-2.41%) |
May 23, 2002 | 9.128 | 9.128 | 8.305 | 9.097 | 9,934 | -0.03(-0.33%) |
May 22, 2002 | 8.871 | 9.128 | 8.826 | 9.128 | 9,006 | +0.18(+2.03%) |
May 21, 2002 | 9.022 | 9.022 | 8.871 | 8.946 | 5,165 | -0.08(-0.84%) |
May 20, 2002 | 8.229 | 9.022 | 8.229 | 9.022 | 2,781 | +0.75(+9.13%) |
May 17, 2002 | 8.456 | 8.456 | 8.206 | 8.267 | 6,755 | -0.42(-4.78%) |
May 16, 2002 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
May 15, 2002 | 8.493 | 8.682 | 8.493 | 8.682 | 2,914 | +0.00(+0.00%) |
May 14, 2002 | 8.380 | 8.682 | 8.320 | 8.682 | 11,258 | +0.30(+3.60%) |
May 13, 2002 | 8.410 | 8.681 | 8.380 | 8.380 | 8,477 | +0.14(+1.65%) |
May 10, 2002 | 8.244 | 8.244 | 8.244 | 8.244 | 662 | +0.08(+0.92%) |
May 09, 2002 | 8.169 | 8.169 | 8.169 | 8.169 | 264 | +0.01(+0.09%) |
May 08, 2002 | 8.282 | 8.312 | 7.980 | 8.161 | 3,576 | -0.11(-1.37%) |
May 07, 2002 | 8.040 | 8.275 | 8.040 | 8.275 | 3,178 | +0.23(+2.90%) |
May 06, 2002 | 7.557 | 8.086 | 7.557 | 8.041 | 7,285 | +0.60(+8.13%) |
May 03, 2002 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
May 02, 2002 | 7.437 | 7.550 | 7.248 | 7.437 | 2,516 | +0.00(+0.00%) |
May 01, 2002 | 7.437 | 7.437 | 7.437 | 7.437 | 1,854 | -0.23(-2.96%) |
Apr 30, 2002 | 7.663 | 7.663 | 7.550 | 7.663 | 2,384 | +0.08(+1.00%) |
Apr 29, 2002 | 7.437 | 7.588 | 7.437 | 7.588 | 2,516 | +0.15(+2.03%) |
Apr 26, 2002 | 7.437 | 7.437 | 7.437 | 7.437 | 397 | +0.06(+0.82%) |
Apr 25, 2002 | 7.376 | 7.376 | 7.376 | 7.376 | 662 | +0.00(+0.00%) |
Apr 24, 2002 | 7.550 | 7.550 | 7.376 | 7.376 | 264 | +0.00(+0.00%) |
Apr 23, 2002 | 7.376 | 7.376 | 7.376 | 7.376 | 132 | +0.17(+2.30%) |
Apr 22, 2002 | 7.588 | 7.588 | 7.210 | 7.210 | 6,622 | -0.48(-6.28%) |
Apr 19, 2002 | 7.640 | 7.701 | 7.425 | 7.693 | 3,311 | +0.07(+0.89%) |
Apr 18, 2002 | 7.550 | 7.625 | 7.550 | 7.625 | 3,841 | +0.07(+0.90%) |
Apr 17, 2002 | 7.474 | 7.557 | 7.437 | 7.557 | 4,900 | +0.14(+1.83%) |
Apr 16, 2002 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 7.414 | 7.474 | 7.414 | 7.421 | 2,384 | +0.00(+0.05%) |
Apr 12, 2002 | 7.452 | 7.457 | 7.418 | 7.418 | 927 | -0.09(-1.26%) |
Apr 11, 2002 | 7.512 | 7.512 | 7.512 | 7.512 | 529 | +0.06(+0.81%) |
Apr 10, 2002 | 7.527 | 7.527 | 7.452 | 7.452 | 3,046 | -0.08(-1.00%) |
Apr 09, 2002 | 7.527 | 7.527 | 7.527 | 7.527 | 529 | -0.01(-0.10%) |
Apr 08, 2002 | 7.588 | 7.588 | 7.535 | 7.535 | 19,073 | +0.01(+0.10%) |
Apr 05, 2002 | 7.512 | 7.618 | 7.512 | 7.527 | 4,768 | +0.13(+1.73%) |
Apr 04, 2002 | 7.346 | 7.399 | 7.346 | 7.399 | 4,900 | +0.15(+2.08%) |
Apr 03, 2002 | 7.248 | 7.248 | 7.248 | 7.248 | 3,576 | +0.03(+0.42%) |
Apr 02, 2002 | 7.323 | 7.323 | 7.218 | 7.218 | 19,205 | -0.14(-1.95%) |
Apr 01, 2002 | 7.361 | 7.361 | 7.361 | 7.361 | 662 | -0.11(-1.52%) |
Mar 29, 2002 | 7.406 | 7.474 | 7.406 | 7.474 | 1,721 | +0.00(+0.00%) |
Mar 28, 2002 | 7.406 | 7.474 | 7.406 | 7.474 | 1,721 | +0.08(+1.02%) |
Mar 27, 2002 | 7.150 | 7.399 | 7.150 | 7.399 | 9,669 | +0.23(+3.16%) |
Mar 26, 2002 | 7.172 | 7.172 | 7.172 | 7.172 | 2,251 | +0.38(+5.56%) |
Mar 25, 2002 | 7.225 | 7.225 | 6.795 | 6.795 | 7,417 | -0.11(-1.64%) |
Mar 22, 2002 | 7.119 | 7.119 | 6.908 | 6.908 | 662 | -0.51(-6.82%) |
Mar 21, 2002 | 7.399 | 7.414 | 6.447 | 7.414 | 7,285 | +0.02(+0.20%) |
Mar 20, 2002 | 7.399 | 7.399 | 7.399 | 7.399 | 397 | +0.01(+0.10%) |
Mar 19, 2002 | 7.453 | 7.467 | 7.384 | 7.391 | 4,635 | +0.03(+0.41%) |
Mar 18, 2002 | 7.361 | 7.361 | 7.361 | 7.361 | 529 | +0.00(+0.00%) |
Mar 15, 2002 | 7.361 | 7.361 | 7.361 | 7.361 | 132 | -0.04(-0.51%) |
Mar 14, 2002 | 7.550 | 7.550 | 7.399 | 7.399 | 529 | -0.23(-2.97%) |
Mar 13, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 794 | +0.30(+4.12%) |
Mar 12, 2002 | 7.399 | 7.512 | 7.323 | 7.323 | 6,490 | -0.19(-2.51%) |
Mar 11, 2002 | 7.655 | 7.655 | 7.512 | 7.512 | 3,973 | -0.15(-1.97%) |
Mar 08, 2002 | 7.663 | 7.889 | 7.059 | 7.663 | 23,841 | -0.01(-0.10%) |
Mar 07, 2002 | 7.678 | 7.739 | 7.671 | 7.671 | 6,755 | -0.14(-1.84%) |
Mar 06, 2002 | 7.814 | 7.814 | 7.814 | 7.814 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 7.814 | 7.814 | 7.814 | 7.814 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 7.889 | 7.889 | 7.814 | 7.814 | 1,457 | +0.04(+0.49%) |