Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.813 | 7.846 | 7.813 | 7.813 | 4,025 | +0.00(+0.00%) |
May 28, 2002 | 7.855 | 7.855 | 7.791 | 7.813 | 42,150 | -0.09(-1.18%) |
May 27, 2002 | 7.897 | 7.918 | 7.897 | 7.905 | 2,841 | +0.00(+0.00%) |
May 24, 2002 | 7.897 | 7.918 | 7.897 | 7.905 | 2,841 | -0.03(-0.43%) |
May 23, 2002 | 7.711 | 8.024 | 7.711 | 7.939 | 23,679 | +0.21(+2.73%) |
May 22, 2002 | 7.749 | 7.762 | 7.703 | 7.728 | 31,494 | -0.02(-0.22%) |
May 21, 2002 | 7.686 | 7.745 | 7.644 | 7.745 | 230,168 | +0.10(+1.33%) |
May 20, 2002 | 7.644 | 7.652 | 7.644 | 7.644 | 4,025 | -0.01(-0.11%) |
May 17, 2002 | 7.622 | 7.652 | 7.622 | 7.652 | 42,150 | +0.03(+0.39%) |
May 16, 2002 | 7.707 | 7.707 | 7.622 | 7.622 | 6,701,410 | -0.06(-0.82%) |
May 15, 2002 | 7.644 | 7.707 | 7.606 | 7.686 | 10,892 | +0.03(+0.33%) |
May 14, 2002 | 7.703 | 7.707 | 7.665 | 7.661 | 137,343 | -0.02(-0.27%) |
May 13, 2002 | 7.677 | 7.707 | 7.644 | 7.682 | 246,744 | -0.00(-0.05%) |
May 10, 2002 | 7.686 | 7.741 | 7.661 | 7.686 | 90,930 | +0.00(+0.00%) |
May 09, 2002 | 7.648 | 7.728 | 7.622 | 7.686 | 324,177 | +0.04(+0.55%) |
May 08, 2002 | 7.749 | 7.749 | 7.622 | 7.644 | 67,487 | -0.13(-1.63%) |
May 07, 2002 | 7.791 | 7.813 | 7.749 | 7.770 | 106,085 | +0.00(+0.00%) |
May 06, 2002 | 7.804 | 7.813 | 7.770 | 7.770 | 25,337 | -0.03(-0.43%) |
May 03, 2002 | 7.813 | 7.813 | 7.770 | 7.804 | 51,858 | -0.01(-0.11%) |
May 02, 2002 | 7.813 | 7.813 | 7.770 | 7.813 | 53,279 | +0.00(+0.00%) |
May 01, 2002 | 7.813 | 7.813 | 7.783 | 7.813 | 164,812 | -0.04(-0.54%) |
Apr 30, 2002 | 7.813 | 7.855 | 7.775 | 7.855 | 127,397 | +0.06(+0.76%) |
Apr 29, 2002 | 7.897 | 8.015 | 7.791 | 7.796 | 118,162 | -0.08(-1.07%) |
Apr 26, 2002 | 7.897 | 7.960 | 7.825 | 7.880 | 69,382 | +0.05(+0.59%) |
Apr 25, 2002 | 7.707 | 7.897 | 7.707 | 7.834 | 67,250 | +0.06(+0.82%) |
Apr 24, 2002 | 7.644 | 7.889 | 7.610 | 7.770 | 734,076 | +0.04(+0.55%) |
Apr 23, 2002 | 7.981 | 7.981 | 7.690 | 7.728 | 1,041,915 | -0.19(-2.45%) |
Apr 22, 2002 | 7.728 | 7.922 | 7.686 | 7.922 | 125,740 | +0.13(+1.68%) |
Apr 19, 2002 | 7.749 | 7.791 | 7.622 | 7.791 | 246,507 | +0.04(+0.54%) |
Apr 18, 2002 | 8.129 | 8.129 | 7.677 | 7.749 | 1,160,314 | -0.40(-4.87%) |
Apr 17, 2002 | 8.150 | 8.201 | 8.129 | 8.146 | 15,628 | -0.05(-0.57%) |
Apr 16, 2002 | 8.049 | 8.193 | 8.049 | 8.193 | 33,388 | +0.16(+2.05%) |
Apr 15, 2002 | 8.214 | 8.214 | 8.024 | 8.028 | 26,047 | -0.21(-2.56%) |
Apr 12, 2002 | 8.319 | 8.319 | 8.210 | 8.239 | 27,705 | -0.08(-0.96%) |
Apr 11, 2002 | 8.699 | 8.699 | 8.193 | 8.319 | 35,993 | -0.34(-3.90%) |
Apr 10, 2002 | 8.488 | 8.657 | 8.298 | 8.657 | 70,329 | +0.08(+0.94%) |
Apr 09, 2002 | 8.657 | 8.742 | 8.530 | 8.577 | 320,152 | -0.16(-1.88%) |
Apr 08, 2002 | 8.953 | 8.957 | 8.720 | 8.742 | 73,644 | -0.30(-3.27%) |
Apr 05, 2002 | 9.079 | 9.122 | 9.037 | 9.037 | 89,510 | -0.04(-0.47%) |
Apr 04, 2002 | 9.079 | 9.101 | 9.067 | 9.079 | 38,361 | -0.06(-0.69%) |
Apr 03, 2002 | 9.248 | 9.333 | 9.058 | 9.143 | 113,900 | -0.22(-2.35%) |
Apr 02, 2002 | 9.295 | 9.396 | 9.295 | 9.362 | 58,962 | +0.07(+0.77%) |
Apr 01, 2002 | 9.164 | 9.333 | 9.164 | 9.291 | 98,745 | +0.02(+0.23%) |
Mar 29, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 1,468,153 | +0.00(+0.00%) |
Mar 28, 2002 | 9.291 | 9.375 | 9.269 | 9.269 | 124,082 | -0.01(-0.09%) |
Mar 27, 2002 | 9.291 | 9.375 | 9.269 | 9.278 | 81,932 | -0.01(-0.14%) |
Mar 26, 2002 | 9.367 | 9.417 | 9.248 | 9.291 | 108,690 | -0.08(-0.81%) |
Mar 25, 2002 | 9.286 | 9.367 | 9.269 | 9.367 | 81,695 | +0.06(+0.64%) |
Mar 22, 2002 | 9.312 | 9.375 | 9.291 | 9.307 | 183,992 | -0.03(-0.27%) |
Mar 21, 2002 | 9.333 | 9.375 | 9.291 | 9.333 | 61,804 | +0.04(+0.45%) |
Mar 20, 2002 | 9.375 | 9.375 | 9.248 | 9.291 | 88,089 | -0.04(-0.45%) |
Mar 19, 2002 | 9.375 | 9.523 | 9.291 | 9.333 | 214,066 | -0.07(-0.72%) |
Mar 18, 2002 | 9.227 | 9.464 | 9.227 | 9.400 | 49,727 | +0.24(+2.58%) |
Mar 15, 2002 | 9.037 | 9.177 | 9.037 | 9.164 | 17,523 | +0.08(+0.93%) |
Mar 14, 2002 | 9.122 | 9.164 | 9.079 | 9.079 | 16,575 | -0.04(-0.46%) |
Mar 13, 2002 | 9.037 | 9.164 | 9.016 | 9.122 | 23,679 | +0.04(+0.47%) |
Mar 12, 2002 | 9.333 | 9.333 | 9.079 | 9.079 | 47,122 | -0.30(-3.15%) |
Mar 11, 2002 | 9.164 | 9.396 | 9.151 | 9.375 | 30,783 | +0.11(+1.14%) |
Mar 08, 2002 | 9.354 | 9.502 | 9.248 | 9.269 | 38,361 | -0.13(-1.35%) |
Mar 07, 2002 | 9.464 | 9.780 | 9.396 | 9.396 | 40,729 | -0.06(-0.67%) |
Mar 06, 2002 | 9.291 | 9.607 | 9.291 | 9.460 | 155,813 | +0.17(+1.86%) |
Mar 05, 2002 | 9.481 | 9.481 | 9.248 | 9.286 | 237,746 | -0.09(-0.95%) |
Mar 04, 2002 | 9.122 | 9.498 | 9.037 | 9.375 | 116,741 | +0.40(+4.47%) |