Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.916 | 9.954 | 9.916 | 9.954 | 10,475 | +0.06(+0.63%) |
May 28, 2002 | 9.841 | 9.923 | 9.841 | 9.891 | 35,395 | -0.03(-0.32%) |
May 27, 2002 | 9.916 | 9.923 | 9.828 | 9.923 | 6,507 | +0.00(+0.00%) |
May 24, 2002 | 9.916 | 9.923 | 9.828 | 9.923 | 6,507 | +0.11(+1.09%) |
May 23, 2002 | 9.765 | 9.816 | 9.765 | 9.816 | 5,714 | -0.08(-0.76%) |
May 22, 2002 | 9.735 | 9.923 | 9.608 | 9.891 | 42,697 | +0.13(+1.28%) |
May 21, 2002 | 9.772 | 9.816 | 9.765 | 9.766 | 5,872 | -0.09(-0.89%) |
May 20, 2002 | 9.860 | 9.860 | 9.734 | 9.854 | 6,507 | -0.01(-0.13%) |
May 17, 2002 | 9.853 | 9.866 | 9.766 | 9.866 | 5,714 | +0.13(+1.36%) |
May 16, 2002 | 9.734 | 9.891 | 9.734 | 9.734 | 11,745 | -0.13(-1.28%) |
May 15, 2002 | 9.765 | 9.860 | 9.715 | 9.860 | 16,666 | +0.11(+1.11%) |
May 14, 2002 | 9.671 | 9.752 | 9.658 | 9.752 | 22,380 | +0.05(+0.51%) |
May 13, 2002 | 9.608 | 9.715 | 9.488 | 9.702 | 38,252 | +0.18(+1.85%) |
May 10, 2002 | 9.375 | 9.620 | 9.375 | 9.526 | 275,071 | +0.15(+1.61%) |
May 09, 2002 | 9.350 | 9.419 | 9.349 | 9.375 | 23,491 | +0.04(+0.40%) |
May 08, 2002 | 9.268 | 9.431 | 9.261 | 9.337 | 19,364 | +0.09(+0.97%) |
May 07, 2002 | 9.211 | 9.293 | 9.167 | 9.247 | 16,031 | +0.02(+0.19%) |
May 06, 2002 | 9.249 | 9.293 | 9.198 | 9.230 | 5,237 | -0.02(-0.20%) |
May 03, 2002 | 9.249 | 9.249 | 9.167 | 9.249 | 4,285 | +0.05(+0.55%) |
May 02, 2002 | 9.167 | 9.249 | 9.142 | 9.198 | 16,507 | -0.03(-0.27%) |
May 01, 2002 | 9.223 | 9.230 | 9.160 | 9.223 | 12,063 | -0.08(-0.88%) |
Apr 30, 2002 | 9.079 | 9.305 | 9.009 | 9.305 | 29,840 | +0.30(+3.29%) |
Apr 29, 2002 | 9.097 | 9.097 | 9.003 | 9.009 | 6,349 | -0.01(-0.07%) |
Apr 26, 2002 | 8.893 | 9.135 | 8.893 | 9.016 | 29,681 | -0.08(-0.83%) |
Apr 25, 2002 | 8.959 | 9.091 | 8.820 | 9.091 | 18,412 | -0.01(-0.14%) |
Apr 24, 2002 | 8.820 | 9.104 | 8.675 | 9.104 | 17,301 | +0.30(+3.44%) |
Apr 23, 2002 | 8.600 | 8.801 | 8.568 | 8.801 | 1,587 | +0.45(+5.43%) |
Apr 22, 2002 | 8.631 | 8.631 | 8.348 | 8.348 | 2,539 | -0.22(-2.57%) |
Apr 19, 2002 | 8.600 | 8.669 | 8.568 | 8.568 | 2,380 | -0.09(-1.09%) |
Apr 18, 2002 | 8.663 | 8.663 | 8.663 | 8.663 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 8.664 | 8.664 | 8.631 | 8.663 | 3,968 | -0.15(-1.71%) |
Apr 16, 2002 | 8.669 | 8.813 | 8.669 | 8.813 | 1,269 | +0.15(+1.74%) |
Apr 15, 2002 | 8.726 | 8.726 | 8.663 | 8.663 | 2,380 | -0.20(-2.27%) |
Apr 12, 2002 | 8.757 | 8.946 | 8.669 | 8.864 | 17,935 | +0.11(+1.30%) |
Apr 11, 2002 | 8.619 | 8.789 | 8.619 | 8.751 | 5,079 | +0.03(+0.29%) |
Apr 10, 2002 | 8.750 | 8.750 | 8.604 | 8.726 | 793 | +0.22(+2.59%) |
Apr 09, 2002 | 8.530 | 8.537 | 8.505 | 8.505 | 1,904 | +0.00(+0.00%) |
Apr 08, 2002 | 8.694 | 8.694 | 8.505 | 8.505 | 3,809 | -0.16(-1.89%) |
Apr 05, 2002 | 8.682 | 8.682 | 8.631 | 8.669 | 6,507 | -0.01(-0.07%) |
Apr 04, 2002 | 8.883 | 8.883 | 8.675 | 8.675 | 634 | -0.08(-0.94%) |
Apr 03, 2002 | 8.757 | 8.757 | 8.757 | 8.757 | 1,745 | -0.06(-0.71%) |
Apr 02, 2002 | 8.820 | 8.820 | 8.820 | 8.820 | 3,809 | +0.00(+0.00%) |
Apr 01, 2002 | 8.940 | 8.940 | 8.820 | 8.820 | 3,333 | -0.13(-1.41%) |
Mar 29, 2002 | 8.505 | 8.946 | 8.474 | 8.946 | 7,460 | +0.00(+0.00%) |
Mar 28, 2002 | 8.505 | 8.946 | 8.474 | 8.946 | 7,460 | +0.23(+2.68%) |
Mar 27, 2002 | 8.379 | 8.713 | 8.316 | 8.713 | 4,761 | +0.14(+1.69%) |
Mar 26, 2002 | 8.373 | 8.568 | 8.373 | 8.568 | 6,507 | +0.22(+2.64%) |
Mar 25, 2002 | 8.304 | 8.348 | 8.234 | 8.348 | 3,968 | +0.16(+1.92%) |
Mar 22, 2002 | 8.159 | 8.316 | 8.159 | 8.190 | 7,936 | +0.03(+0.39%) |
Mar 21, 2002 | 8.023 | 8.158 | 8.023 | 8.158 | 7,301 | +0.16(+1.96%) |
Mar 20, 2002 | 7.938 | 8.001 | 7.938 | 8.001 | 1,111 | +0.19(+2.42%) |
Mar 19, 2002 | 7.844 | 7.938 | 7.812 | 7.812 | 9,206 | +0.00(+0.00%) |
Mar 18, 2002 | 7.875 | 7.875 | 7.749 | 7.812 | 5,714 | -0.06(-0.80%) |
Mar 15, 2002 | 7.875 | 7.875 | 7.875 | 7.875 | 317 | -0.03(-0.40%) |
Mar 14, 2002 | 7.844 | 8.045 | 7.844 | 7.907 | 18,888 | +0.03(+0.40%) |
Mar 13, 2002 | 7.844 | 8.001 | 7.844 | 7.875 | 8,412 | +0.03(+0.39%) |
Mar 12, 2002 | 7.844 | 7.844 | 7.844 | 7.844 | 158 | -0.04(-0.47%) |
Mar 11, 2002 | 7.888 | 7.919 | 7.875 | 7.882 | 23,015 | +0.03(+0.32%) |
Mar 08, 2002 | 7.674 | 7.856 | 7.674 | 7.856 | 27,300 | +0.10(+1.30%) |
Mar 07, 2002 | 7.875 | 7.875 | 7.705 | 7.756 | 9,206 | -0.01(-0.16%) |
Mar 06, 2002 | 7.768 | 7.907 | 7.592 | 7.768 | 9,523 | -0.11(-1.36%) |
Mar 05, 2002 | 7.844 | 7.875 | 7.756 | 7.875 | 4,444 | +0.05(+0.64%) |
Mar 04, 2002 | 7.869 | 7.869 | 7.762 | 7.825 | 4,761 | -0.05(-0.64%) |