Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.775 | 8.820 | 8.685 | 8.814 | 7,461 | +0.00(+0.00%) |
May 28, 2002 | 8.814 | 8.814 | 8.814 | 8.814 | 0 | +0.00(+0.00%) |
May 27, 2002 | 8.550 | 8.814 | 8.492 | 8.814 | 4,663 | +0.00(+0.00%) |
May 24, 2002 | 8.550 | 8.814 | 8.492 | 8.814 | 4,663 | +0.24(+2.85%) |
May 23, 2002 | 8.569 | 8.569 | 8.569 | 8.569 | 1,865 | -0.05(-0.60%) |
May 22, 2002 | 8.685 | 8.717 | 8.621 | 8.621 | 4,041 | +0.03(+0.37%) |
May 21, 2002 | 8.589 | 8.589 | 8.589 | 8.589 | 1,088 | -0.10(-1.11%) |
May 20, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.00(+0.00%) |
May 17, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.00(+0.00%) |
May 16, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.00(+0.00%) |
May 15, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.00(+0.00%) |
May 14, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 2,642 | -0.10(-1.10%) |
May 13, 2002 | 8.782 | 8.782 | 8.782 | 8.782 | 466 | +0.08(+0.96%) |
May 10, 2002 | 8.698 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) |
May 09, 2002 | 8.827 | 8.827 | 8.698 | 8.698 | 108,807 | -0.12(-1.31%) |
May 08, 2002 | 8.794 | 8.814 | 8.794 | 8.814 | 3,885 | +0.03(+0.37%) |
May 07, 2002 | 8.698 | 8.782 | 8.698 | 8.782 | 2,642 | +0.10(+1.19%) |
May 06, 2002 | 8.589 | 8.679 | 8.589 | 8.679 | 3,108 | +0.09(+1.05%) |
May 03, 2002 | 8.589 | 8.589 | 8.589 | 8.589 | 1,554 | +0.04(+0.45%) |
May 02, 2002 | 8.544 | 8.550 | 8.544 | 8.550 | 18,186 | -0.14(-1.56%) |
May 01, 2002 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 8.769 | 8.769 | 8.685 | 8.685 | 3,730 | -0.06(-0.74%) |
Apr 29, 2002 | 8.775 | 8.775 | 8.749 | 8.749 | 9,637 | -0.01(-0.07%) |
Apr 26, 2002 | 8.794 | 8.794 | 8.756 | 8.756 | 1,865 | -0.03(-0.29%) |
Apr 25, 2002 | 8.782 | 8.782 | 8.782 | 8.782 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 8.782 | 8.782 | 8.782 | 8.782 | 466 | +0.00(+0.00%) |
Apr 23, 2002 | 8.704 | 8.782 | 8.704 | 8.782 | 4,663 | +0.10(+1.11%) |
Apr 22, 2002 | 8.653 | 8.685 | 8.653 | 8.685 | 8,238 | +0.16(+1.89%) |
Apr 19, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 31,087 | -0.05(-0.60%) |
Apr 18, 2002 | 8.576 | 8.576 | 8.576 | 8.576 | 1,088 | +0.02(+0.23%) |
Apr 17, 2002 | 8.460 | 8.556 | 8.460 | 8.556 | 1,243 | +0.03(+0.38%) |
Apr 16, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 5,906 | +0.13(+1.53%) |
Apr 15, 2002 | 8.537 | 8.537 | 8.363 | 8.396 | 5,595 | -0.13(-1.51%) |
Apr 12, 2002 | 8.428 | 8.524 | 8.428 | 8.524 | 1,554 | +0.05(+0.61%) |
Apr 11, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 155 | +0.00(+0.00%) |
Apr 05, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 621 | -0.01(-0.15%) |
Apr 04, 2002 | 8.486 | 8.486 | 8.486 | 8.486 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 8.486 | 8.486 | 8.486 | 8.486 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 8.460 | 8.486 | 8.460 | 8.486 | 1,398 | +0.12(+1.46%) |
Apr 01, 2002 | 8.460 | 8.460 | 8.286 | 8.363 | 6,062 | +0.00(+0.00%) |
Mar 29, 2002 | 8.363 | 8.363 | 8.363 | 8.363 | 310 | +0.00(+0.00%) |
Mar 28, 2002 | 8.363 | 8.363 | 8.363 | 8.363 | 310 | +0.08(+0.93%) |
Mar 27, 2002 | 8.280 | 8.286 | 8.280 | 8.286 | 3,264 | +0.01(+0.08%) |
Mar 26, 2002 | 8.280 | 8.280 | 8.280 | 8.280 | 3,575 | +0.11(+1.34%) |
Mar 25, 2002 | 8.299 | 8.170 | 8.106 | 8.170 | 13,523 | +0.00(+0.00%) |
Mar 22, 2002 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.132 | 8.299 | 8.132 | 8.170 | 21,139 | -0.19(-2.31%) |
Mar 20, 2002 | 8.363 | 8.363 | 8.363 | 8.363 | 1,865 | +0.00(+0.00%) |
Mar 19, 2002 | 8.363 | 8.363 | 8.363 | 8.363 | 1,865 | -0.06(-0.76%) |
Mar 18, 2002 | 8.428 | 8.428 | 8.428 | 8.428 | 155 | +0.06(+0.77%) |
Mar 15, 2002 | 8.486 | 8.486 | 8.363 | 8.363 | 13,523 | -0.12(-1.44%) |
Mar 14, 2002 | 8.492 | 8.582 | 8.389 | 8.486 | 6,839 | -0.13(-1.49%) |
Mar 13, 2002 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 8.556 | 8.614 | 8.524 | 8.614 | 2,331 | -0.06(-0.74%) |
Mar 11, 2002 | 8.679 | 8.679 | 8.679 | 8.679 | 1,865 | +0.09(+1.05%) |
Mar 08, 2002 | 8.589 | 8.589 | 8.492 | 8.589 | 1,865 | -0.08(-0.96%) |
Mar 07, 2002 | 8.672 | 8.672 | 8.672 | 8.672 | 4,196 | +0.08(+0.97%) |
Mar 06, 2002 | 8.589 | 8.589 | 8.589 | 8.589 | 310 | +0.10(+1.14%) |
Mar 05, 2002 | 8.666 | 8.666 | 8.492 | 8.492 | 15,699 | -0.06(-0.75%) |
Mar 04, 2002 | 8.556 | 8.556 | 8.556 | 8.556 | 777 | -0.06(-0.75%) |
Mar 01, 2002 | 8.589 | 8.621 | 8.492 | 8.621 | 8,549 | +0.05(+0.60%) |
Feb 28, 2002 | 8.646 | 8.646 | 8.569 | 8.569 | 21,761 | -0.06(-0.67%) |
Feb 27, 2002 | 8.627 | 8.627 | 8.627 | 8.627 | 466 | +0.01(+0.07%) |
Feb 26, 2002 | 8.621 | 8.621 | 8.621 | 8.621 | 310 | +0.10(+1.13%) |
Feb 25, 2002 | 8.666 | 8.666 | 8.524 | 8.524 | 3,419 | -0.10(-1.12%) |
Feb 22, 2002 | 8.621 | 8.621 | 8.621 | 8.621 | 466 | +0.10(+1.13%) |
Feb 21, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 777 | +0.00(+0.00%) |
Feb 20, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 1,554 | +0.00(+0.00%) |
Feb 15, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 1,554 | +0.00(+0.00%) |
Feb 14, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 2,176 | -0.03(-0.38%) |
Feb 13, 2002 | 8.556 | 8.556 | 8.556 | 8.556 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 8.492 | 8.556 | 8.428 | 8.556 | 11,191 | +0.09(+1.06%) |
Feb 11, 2002 | 8.666 | 8.666 | 8.466 | 8.466 | 8,238 | -0.22(-2.52%) |
Feb 08, 2002 | 8.621 | 8.685 | 8.589 | 8.685 | 4,507 | -0.10(-1.10%) |
Feb 07, 2002 | 8.782 | 8.782 | 8.782 | 8.782 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 8.846 | 8.846 | 8.782 | 8.782 | 2,020 | +0.03(+0.37%) |
Feb 05, 2002 | 8.749 | 8.749 | 8.749 | 8.749 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 8.762 | 8.846 | 8.749 | 8.749 | 3,419 | +0.13(+1.49%) |
Feb 01, 2002 | 8.653 | 8.653 | 8.524 | 8.621 | 5,595 | -0.14(-1.62%) |
Jan 31, 2002 | 8.756 | 8.762 | 8.756 | 8.762 | 2,176 | +0.01(+0.07%) |
Jan 30, 2002 | 8.679 | 8.756 | 8.679 | 8.756 | 9,637 | +0.08(+0.89%) |
Jan 29, 2002 | 8.679 | 8.679 | 8.679 | 8.679 | 621 | +0.00(+0.00%) |
Jan 28, 2002 | 8.601 | 8.679 | 8.601 | 8.679 | 5,906 | +0.08(+0.90%) |
Jan 25, 2002 | 8.556 | 8.601 | 8.556 | 8.601 | 2,176 | +0.11(+1.29%) |
Jan 24, 2002 | 8.492 | 8.492 | 8.492 | 8.492 | 1,088 | -0.03(-0.38%) |
Jan 23, 2002 | 8.524 | 8.524 | 8.524 | 8.524 | 3,108 | +0.06(+0.76%) |
Jan 22, 2002 | 8.363 | 8.460 | 8.363 | 8.460 | 2,020 | +0.03(+0.38%) |
Jan 21, 2002 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 8.428 | 8.428 | 8.428 | 8.428 | 2,331 | +0.06(+0.77%) |
Jan 16, 2002 | 8.428 | 8.428 | 8.363 | 8.363 | 1,554 | -0.15(-1.81%) |
Jan 15, 2002 | 8.518 | 8.518 | 8.518 | 8.518 | 1,088 | +0.09(+1.07%) |
Jan 14, 2002 | 8.518 | 8.524 | 8.428 | 8.428 | 2,331 | -0.06(-0.68%) |
Jan 11, 2002 | 8.486 | 8.486 | 8.486 | 8.486 | 0 | +0.00(+0.00%) |
Jan 10, 2002 | 8.441 | 8.486 | 8.351 | 8.486 | 5,906 | +0.22(+2.65%) |