Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 211 | +0.05(+0.59%) |
May 28, 2002 | 7.811 | 8.048 | 7.811 | 8.000 | 1,035 | +0.19(+2.42%) |
May 27, 2002 | 7.811 | 7.811 | 7.811 | 7.811 | 0 | +0.00(+0.00%) |
May 24, 2002 | 7.811 | 7.811 | 7.811 | 7.811 | 0 | +0.00(+0.00%) |
May 23, 2002 | 7.816 | 7.816 | 7.811 | 7.811 | 84 | -0.24(-2.94%) |
May 22, 2002 | 8.048 | 8.048 | 7.811 | 8.048 | 2,957 | +0.00(+0.00%) |
May 21, 2002 | 7.858 | 8.142 | 7.811 | 8.048 | 5,513 | -0.09(-1.16%) |
May 20, 2002 | 8.142 | 8.142 | 8.142 | 8.142 | 337 | +0.19(+2.38%) |
May 17, 2002 | 7.953 | 7.953 | 7.953 | 7.953 | 42 | -0.24(-2.89%) |
May 16, 2002 | 8.284 | 8.284 | 8.190 | 8.190 | 211 | -0.00(-0.06%) |
May 15, 2002 | 8.194 | 8.194 | 8.194 | 8.194 | 105 | -0.09(-1.09%) |
May 14, 2002 | 7.574 | 8.426 | 7.574 | 8.284 | 1,499 | +0.90(+12.18%) |
May 13, 2002 | 7.574 | 7.574 | 7.385 | 7.385 | 232 | -0.19(-2.50%) |
May 10, 2002 | 7.574 | 7.574 | 7.574 | 7.574 | 253 | +0.00(+0.00%) |
May 09, 2002 | 7.574 | 7.622 | 7.574 | 7.574 | 1,056 | +0.00(+0.00%) |
May 08, 2002 | 7.338 | 7.574 | 7.338 | 7.574 | 802 | +0.90(+13.48%) |
May 07, 2002 | 7.338 | 7.338 | 6.675 | 6.675 | 887 | -0.90(-11.87%) |
May 06, 2002 | 7.811 | 7.811 | 7.338 | 7.574 | 3,126 | +0.00(+0.00%) |
May 03, 2002 | 7.574 | 7.574 | 7.338 | 7.574 | 1,204 | -0.47(-5.88%) |
May 02, 2002 | 7.811 | 8.048 | 7.811 | 8.048 | 5,745 | +0.00(+0.00%) |
May 01, 2002 | 7.811 | 8.284 | 7.811 | 8.048 | 1,267 | -0.24(-2.86%) |
Apr 30, 2002 | 7.811 | 8.284 | 7.811 | 8.284 | 1,668 | +0.24(+2.94%) |
Apr 29, 2002 | 7.811 | 8.048 | 7.811 | 8.048 | 2,006 | +0.00(+0.00%) |
Apr 26, 2002 | 7.811 | 8.048 | 7.811 | 8.048 | 1,943 | +0.24(+3.03%) |
Apr 25, 2002 | 7.811 | 7.811 | 7.811 | 7.811 | 316 | +0.00(+0.00%) |
Apr 24, 2002 | 7.811 | 8.048 | 7.811 | 7.811 | 528 | -0.24(-2.94%) |
Apr 23, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 211 | +0.00(+0.00%) |
Apr 22, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 844 | +0.24(+3.03%) |
Apr 19, 2002 | 7.877 | 7.877 | 7.811 | 7.811 | 528 | +0.00(+0.00%) |
Apr 18, 2002 | 7.858 | 7.858 | 7.811 | 7.811 | 84 | -0.24(-2.94%) |
Apr 17, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 950 | +0.24(+3.03%) |
Apr 16, 2002 | 7.811 | 7.858 | 7.811 | 7.811 | 2,027 | -0.24(-2.94%) |
Apr 15, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 21 | -0.24(-2.86%) |
Apr 12, 2002 | 8.095 | 8.284 | 8.048 | 8.284 | 1,795 | +0.14(+1.74%) |
Apr 11, 2002 | 8.284 | 8.284 | 8.142 | 8.142 | 1,436 | +0.00(+0.00%) |
Apr 10, 2002 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 8.095 | 8.521 | 8.095 | 8.142 | 1,457 | -0.14(-1.71%) |
Apr 08, 2002 | 8.048 | 8.284 | 8.048 | 8.284 | 1,246 | +0.24(+2.94%) |
Apr 05, 2002 | 7.882 | 8.048 | 7.574 | 8.048 | 1,647 | +0.19(+2.41%) |
Apr 04, 2002 | 8.048 | 8.284 | 7.858 | 7.858 | 2,133 | -0.19(-2.35%) |
Apr 03, 2002 | 8.100 | 8.521 | 7.811 | 8.048 | 1,499 | -0.47(-5.56%) |
Apr 02, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 8.284 | 8.521 | 8.284 | 8.521 | 866 | -0.14(-1.64%) |
Mar 29, 2002 | 8.426 | 8.663 | 8.284 | 8.663 | 612 | +0.00(+0.00%) |
Mar 28, 2002 | 8.426 | 8.663 | 8.284 | 8.663 | 612 | +0.38(+4.57%) |
Mar 27, 2002 | 8.284 | 8.284 | 8.284 | 8.284 | 1,753 | +0.24(+2.94%) |
Mar 26, 2002 | 8.284 | 8.426 | 7.953 | 8.048 | 1,457 | -0.47(-5.56%) |
Mar 25, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 42 | +0.24(+2.86%) |
Mar 20, 2002 | 8.190 | 8.521 | 8.190 | 8.284 | 887 | +0.00(+0.00%) |
Mar 19, 2002 | 8.284 | 8.284 | 8.284 | 8.284 | 211 | +0.00(+0.00%) |
Mar 18, 2002 | 8.758 | 8.758 | 8.284 | 8.284 | 549 | -0.47(-5.41%) |
Mar 15, 2002 | 8.332 | 8.758 | 8.284 | 8.758 | 2,027 | +0.24(+2.78%) |
Mar 14, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 422 | -0.14(-1.64%) |
Mar 13, 2002 | 8.663 | 8.663 | 8.663 | 8.663 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 8.332 | 8.663 | 8.332 | 8.663 | 866 | +0.14(+1.67%) |
Mar 11, 2002 | 8.332 | 8.521 | 8.332 | 8.521 | 3,274 | +0.00(+0.00%) |
Mar 08, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 8.852 | 8.852 | 8.521 | 8.521 | 232 | +0.00(+0.00%) |
Mar 06, 2002 | 8.048 | 8.521 | 8.048 | 8.521 | 1,837 | +0.38(+4.65%) |
Mar 05, 2002 | 8.994 | 8.994 | 8.142 | 8.142 | 528 | -0.43(-4.97%) |
Mar 04, 2002 | 8.284 | 8.900 | 7.811 | 8.568 | 3,823 | +0.05(+0.56%) |
Mar 01, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 42 | -0.24(-2.70%) |
Feb 27, 2002 | 8.332 | 8.758 | 8.237 | 8.758 | 1,351 | +0.71(+8.82%) |
Feb 26, 2002 | 7.816 | 8.048 | 7.811 | 8.048 | 1,077 | +0.00(+0.00%) |
Feb 25, 2002 | 7.811 | 8.284 | 7.811 | 8.048 | 2,281 | +0.00(+0.00%) |
Feb 22, 2002 | 8.048 | 8.048 | 8.048 | 8.048 | 4,119 | -0.24(-2.86%) |
Feb 21, 2002 | 7.432 | 8.284 | 7.432 | 8.284 | 11,026 | +0.00(+0.00%) |
Feb 20, 2002 | 7.574 | 8.284 | 7.574 | 8.284 | 1,774 | -0.24(-2.78%) |
Feb 19, 2002 | 7.574 | 8.521 | 7.574 | 8.521 | 63 | +0.24(+2.86%) |
Feb 18, 2002 | 6.869 | 8.284 | 6.869 | 8.284 | 147 | +0.00(+0.00%) |
Feb 15, 2002 | 6.869 | 8.284 | 6.869 | 8.284 | 147 | -0.24(-2.78%) |
Feb 14, 2002 | 8.284 | 8.284 | 5.917 | 8.521 | 443 | -0.14(-1.64%) |
Feb 13, 2002 | 8.663 | 8.663 | 8.663 | 8.663 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 8.284 | 8.663 | 8.284 | 8.663 | 422 | +0.14(+1.67%) |
Feb 11, 2002 | 8.663 | 8.663 | 8.521 | 8.521 | 105 | -0.19(-2.17%) |
Feb 08, 2002 | 8.568 | 8.710 | 8.284 | 8.710 | 1,119 | +0.19(+2.22%) |
Feb 07, 2002 | 8.710 | 8.710 | 8.521 | 8.521 | 380 | +0.00(+0.00%) |
Feb 06, 2002 | 8.616 | 8.616 | 8.521 | 8.521 | 802 | -0.19(-2.17%) |
Feb 05, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 337 | +0.05(+0.55%) |
Feb 04, 2002 | 8.616 | 8.947 | 8.616 | 8.663 | 1,013 | -0.33(-3.68%) |
Feb 01, 2002 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 8.994 | 9.042 | 8.852 | 8.994 | 1,985 | -0.24(-2.56%) |
Jan 30, 2002 | 9.278 | 9.468 | 8.852 | 9.231 | 3,464 | -0.24(-2.50%) |
Jan 29, 2002 | 9.610 | 9.610 | 9.278 | 9.468 | 1,563 | +0.19(+2.04%) |
Jan 28, 2002 | 8.805 | 9.468 | 8.805 | 9.278 | 4,795 | +0.28(+3.16%) |
Jan 25, 2002 | 8.900 | 8.994 | 8.805 | 8.994 | 190 | -0.05(-0.52%) |
Jan 24, 2002 | 9.042 | 9.231 | 8.805 | 9.042 | 3,823 | -0.05(-0.52%) |
Jan 23, 2002 | 9.042 | 9.089 | 8.805 | 9.089 | 5,175 | +0.28(+3.23%) |
Jan 22, 2002 | 8.805 | 8.994 | 8.805 | 8.805 | 1,161 | -0.19(-2.11%) |
Jan 21, 2002 | 8.852 | 8.994 | 8.852 | 8.994 | 866 | +0.00(+0.00%) |
Jan 18, 2002 | 8.852 | 8.994 | 8.852 | 8.994 | 866 | +0.19(+2.15%) |
Jan 17, 2002 | 8.805 | 8.805 | 8.805 | 8.805 | 337 | +0.00(+0.00%) |
Jan 16, 2002 | 8.947 | 8.994 | 8.805 | 8.805 | 2,830 | -0.09(-1.06%) |
Jan 15, 2002 | 9.326 | 9.326 | 8.900 | 8.900 | 147 | -0.33(-3.59%) |
Jan 14, 2002 | 8.805 | 9.231 | 8.758 | 9.231 | 1,816 | +0.47(+5.41%) |
Jan 11, 2002 | 8.758 | 8.758 | 8.758 | 8.758 | 422 | +0.05(+0.54%) |
Jan 10, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 1,098 | +0.57(+6.98%) |