Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.591 | 8.631 | 8.591 | 8.631 | 1,244 | +0.05(+0.57%) |
May 28, 2002 | 8.601 | 8.601 | 8.582 | 8.582 | 1,451 | +0.00(+0.00%) |
May 27, 2002 | 8.871 | 8.996 | 8.582 | 8.582 | 2,177 | +0.00(+0.00%) |
May 24, 2002 | 8.871 | 8.996 | 8.582 | 8.582 | 2,177 | -0.14(-1.66%) |
May 23, 2002 | 8.726 | 8.726 | 8.726 | 8.726 | 829 | +0.13(+1.53%) |
May 22, 2002 | 8.794 | 8.919 | 8.595 | 8.595 | 1,244 | +0.01(+0.16%) |
May 21, 2002 | 8.680 | 8.680 | 8.485 | 8.582 | 1,140 | -0.10(-1.11%) |
May 20, 2002 | 8.678 | 8.678 | 8.677 | 8.678 | 2,800 | +0.10(+1.12%) |
May 17, 2002 | 8.678 | 8.678 | 8.496 | 8.582 | 2,281 | -0.10(-1.11%) |
May 16, 2002 | 8.678 | 8.678 | 8.678 | 8.678 | 0 | +0.00(+0.00%) |
May 15, 2002 | 8.678 | 8.678 | 8.582 | 8.678 | 1,244 | +0.00(+0.00%) |
May 14, 2002 | 8.678 | 8.678 | 8.678 | 8.678 | 3,111 | +0.10(+1.12%) |
May 13, 2002 | 8.582 | 8.582 | 8.582 | 8.582 | 1,037 | +0.00(+0.00%) |
May 10, 2002 | 8.649 | 8.649 | 7.646 | 8.582 | 13,067 | -0.07(-0.77%) |
May 09, 2002 | 8.641 | 8.648 | 8.641 | 8.648 | 622 | -0.03(-0.34%) |
May 08, 2002 | 8.678 | 8.678 | 8.678 | 8.678 | 1,555 | +0.00(+0.00%) |
May 07, 2002 | 8.640 | 8.678 | 8.640 | 8.678 | 622 | +0.05(+0.53%) |
May 06, 2002 | 8.632 | 8.632 | 8.632 | 8.632 | 0 | +0.00(+0.00%) |
May 03, 2002 | 8.632 | 8.632 | 8.632 | 8.632 | 0 | +0.00(+0.00%) |
May 02, 2002 | 8.632 | 8.632 | 8.632 | 8.632 | 0 | +0.00(+0.00%) |
May 01, 2002 | 8.629 | 8.632 | 8.621 | 8.632 | 1,348 | -0.05(-0.53%) |
Apr 30, 2002 | 8.630 | 8.678 | 8.630 | 8.678 | 1,140 | +0.05(+0.55%) |
Apr 29, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 414 | -0.05(-0.55%) |
Apr 26, 2002 | 8.678 | 8.678 | 8.678 | 8.678 | 1,037 | +0.05(+0.55%) |
Apr 25, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 414 | +0.00(+0.01%) |
Apr 24, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 8.678 | 8.678 | 8.630 | 8.630 | 725 | -0.05(-0.56%) |
Apr 22, 2002 | 8.631 | 8.726 | 8.631 | 8.678 | 5,185 | +0.09(+1.09%) |
Apr 19, 2002 | 8.584 | 8.584 | 8.584 | 8.584 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 8.584 | 8.584 | 8.584 | 8.584 | 622 | +0.05(+0.60%) |
Apr 17, 2002 | 8.540 | 8.540 | 8.533 | 8.533 | 207 | -0.43(-4.84%) |
Apr 16, 2002 | 8.678 | 8.967 | 8.437 | 8.967 | 10,785 | +0.43(+5.08%) |
Apr 15, 2002 | 8.533 | 8.533 | 8.533 | 8.533 | 518 | +0.00(+0.00%) |
Apr 12, 2002 | 8.437 | 8.533 | 8.148 | 8.533 | 829 | +0.00(+0.00%) |
Apr 11, 2002 | 8.456 | 8.533 | 8.437 | 8.533 | 622 | +0.06(+0.68%) |
Apr 10, 2002 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 8.572 | 8.572 | 8.476 | 8.476 | 829 | -0.02(-0.23%) |
Apr 08, 2002 | 8.495 | 8.495 | 8.495 | 8.495 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 8.495 | 8.495 | 8.495 | 8.495 | 1,348 | +0.01(+0.11%) |
Apr 04, 2002 | 8.485 | 8.533 | 8.485 | 8.485 | 18,045 | -0.01(-0.11%) |
Apr 03, 2002 | 8.495 | 8.496 | 8.495 | 8.495 | 1,866 | -0.00(-0.01%) |
Apr 02, 2002 | 8.496 | 8.496 | 8.496 | 8.496 | 103 | +0.01(+0.12%) |
Apr 01, 2002 | 8.485 | 8.485 | 8.485 | 8.485 | 1,451 | +0.65(+8.24%) |
Mar 29, 2002 | 8.630 | 8.630 | 7.666 | 7.839 | 15,971 | +0.00(+0.00%) |
Mar 28, 2002 | 8.630 | 8.630 | 7.666 | 7.839 | 15,971 | -0.66(-7.74%) |
Mar 27, 2002 | 8.497 | 8.497 | 8.497 | 8.497 | 311 | +0.00(+0.01%) |
Mar 26, 2002 | 8.533 | 8.533 | 8.496 | 8.496 | 1,451 | -0.00(-0.01%) |
Mar 25, 2002 | 8.177 | 8.496 | 8.177 | 8.496 | 207 | -0.23(-2.63%) |
Mar 22, 2002 | 8.726 | 8.726 | 8.726 | 8.726 | 3,318 | +0.27(+3.19%) |
Mar 21, 2002 | 8.456 | 8.456 | 8.456 | 8.456 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 8.717 | 8.726 | 8.456 | 8.456 | 1,037 | -0.00(-0.03%) |
Mar 19, 2002 | 8.459 | 8.459 | 8.459 | 8.459 | 103 | -0.10(-1.12%) |
Mar 18, 2002 | 8.523 | 8.715 | 8.523 | 8.554 | 11,719 | +0.03(+0.36%) |
Mar 15, 2002 | 8.485 | 8.524 | 8.485 | 8.524 | 3,733 | +0.04(+0.45%) |
Mar 14, 2002 | 8.437 | 8.485 | 8.437 | 8.485 | 1,348 | +0.04(+0.46%) |
Mar 13, 2002 | 8.447 | 8.447 | 8.447 | 8.447 | 622 | +0.00(+0.00%) |
Mar 12, 2002 | 8.447 | 8.447 | 8.447 | 8.447 | 1,140 | -0.04(-0.45%) |
Mar 11, 2002 | 8.437 | 8.485 | 8.437 | 8.485 | 725 | -0.03(-0.34%) |
Mar 08, 2002 | 8.451 | 8.514 | 8.451 | 8.514 | 8,400 | +0.08(+0.91%) |
Mar 07, 2002 | 8.437 | 8.438 | 8.051 | 8.437 | 13,793 | +0.00(+0.00%) |
Mar 06, 2002 | 8.437 | 8.485 | 8.437 | 8.437 | 5,081 | +0.14(+1.74%) |
Mar 05, 2002 | 8.295 | 8.295 | 8.292 | 8.292 | 1,763 | -0.19(-2.27%) |
Mar 04, 2002 | 8.292 | 8.582 | 8.292 | 8.485 | 1,659 | +0.19(+2.33%) |