Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.226 | 9.226 | 9.187 | 9.187 | 14,827 | -0.02(-0.25%) |
May 28, 2002 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) |
May 27, 2002 | 9.226 | 9.226 | 9.072 | 9.210 | 5,462 | +0.00(+0.00%) |
May 24, 2002 | 9.226 | 9.226 | 9.072 | 9.210 | 5,462 | +0.02(+0.25%) |
May 23, 2002 | 9.187 | 9.187 | 9.111 | 9.187 | 1,690 | -0.04(-0.42%) |
May 22, 2002 | 9.303 | 9.303 | 9.226 | 9.226 | 1,300 | -0.01(-0.08%) |
May 21, 2002 | 9.234 | 9.234 | 9.234 | 9.234 | 0 | +0.00(+0.00%) |
May 20, 2002 | 9.226 | 9.357 | 9.226 | 9.234 | 1,951 | +0.08(+0.92%) |
May 17, 2002 | 9.149 | 9.226 | 9.149 | 9.149 | 1,951 | -0.08(-0.83%) |
May 16, 2002 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
May 15, 2002 | 9.157 | 9.303 | 9.080 | 9.226 | 8,064 | -0.01(-0.08%) |
May 14, 2002 | 9.280 | 9.303 | 9.234 | 9.234 | 195,103 | +0.01(+0.08%) |
May 13, 2002 | 9.326 | 9.326 | 8.918 | 9.226 | 25,753 | -0.10(-1.07%) |
May 10, 2002 | 9.326 | 9.326 | 9.326 | 9.326 | 390 | +0.08(+0.83%) |
May 09, 2002 | 9.226 | 9.257 | 9.187 | 9.249 | 7,153 | -0.01(-0.08%) |
May 08, 2002 | 9.226 | 9.257 | 9.195 | 9.257 | 3,381 | -0.02(-0.25%) |
May 07, 2002 | 9.303 | 9.303 | 9.187 | 9.280 | 5,723 | -0.10(-1.07%) |
May 06, 2002 | 9.380 | 9.380 | 9.303 | 9.380 | 10,405 | +0.00(+0.00%) |
May 03, 2002 | 9.380 | 9.380 | 9.303 | 9.380 | 15,348 | -0.04(-0.41%) |
May 02, 2002 | 9.418 | 9.418 | 9.418 | 9.418 | 0 | +0.00(+0.00%) |
May 01, 2002 | 9.495 | 9.495 | 9.418 | 9.418 | 9,755 | +0.18(+2.00%) |
Apr 30, 2002 | 9.357 | 9.357 | 9.234 | 9.234 | 520 | -0.11(-1.15%) |
Apr 29, 2002 | 9.418 | 9.418 | 9.226 | 9.341 | 9,364 | -0.08(-0.82%) |
Apr 26, 2002 | 9.457 | 9.495 | 9.418 | 9.418 | 520 | +0.02(+0.25%) |
Apr 25, 2002 | 9.457 | 9.457 | 9.372 | 9.395 | 3,902 | -0.09(-0.97%) |
Apr 24, 2002 | 9.495 | 9.495 | 9.418 | 9.487 | 1,300 | +0.03(+0.33%) |
Apr 23, 2002 | 9.303 | 9.457 | 9.303 | 9.457 | 1,040 | +0.22(+2.41%) |
Apr 22, 2002 | 9.303 | 9.303 | 9.234 | 9.234 | 520 | +0.00(+0.00%) |
Apr 19, 2002 | 9.295 | 9.295 | 9.226 | 9.234 | 1,300 | -0.07(-0.74%) |
Apr 18, 2002 | 9.380 | 9.380 | 9.303 | 9.303 | 2,601 | -0.08(-0.82%) |
Apr 17, 2002 | 9.487 | 9.487 | 9.380 | 9.380 | 910 | -0.15(-1.61%) |
Apr 16, 2002 | 9.303 | 9.610 | 9.303 | 9.533 | 5,723 | +0.21(+2.23%) |
Apr 15, 2002 | 9.341 | 9.341 | 9.326 | 9.326 | 5,202 | -0.02(-0.16%) |
Apr 12, 2002 | 9.280 | 9.341 | 9.280 | 9.341 | 8,584 | +0.08(+0.91%) |
Apr 11, 2002 | 9.226 | 9.280 | 9.226 | 9.257 | 14,437 | +0.03(+0.33%) |
Apr 10, 2002 | 9.034 | 9.264 | 9.034 | 9.226 | 12,356 | +0.19(+2.13%) |
Apr 09, 2002 | 9.111 | 9.111 | 9.034 | 9.034 | 650 | +0.00(+0.00%) |
Apr 08, 2002 | 9.034 | 9.034 | 9.034 | 9.034 | 130 | -0.04(-0.42%) |
Apr 05, 2002 | 8.957 | 9.072 | 8.918 | 9.072 | 2,731 | +0.15(+1.72%) |
Apr 04, 2002 | 8.841 | 8.918 | 8.811 | 8.918 | 2,991 | +0.06(+0.69%) |
Apr 03, 2002 | 8.841 | 8.918 | 8.841 | 8.857 | 5,332 | -0.06(-0.69%) |
Apr 02, 2002 | 9.057 | 9.057 | 8.849 | 8.918 | 18,339 | -0.14(-1.53%) |
Apr 01, 2002 | 8.995 | 9.149 | 8.995 | 9.057 | 4,682 | +0.10(+1.12%) |
Mar 29, 2002 | 8.880 | 8.957 | 8.834 | 8.957 | 27,054 | +0.00(+0.00%) |
Mar 28, 2002 | 8.880 | 8.957 | 8.834 | 8.957 | 27,054 | +0.13(+1.48%) |
Mar 27, 2002 | 8.880 | 8.880 | 8.826 | 8.826 | 10,795 | -0.13(-1.46%) |
Mar 26, 2002 | 9.111 | 9.111 | 8.957 | 8.957 | 8,714 | -0.08(-0.85%) |
Mar 25, 2002 | 9.034 | 9.034 | 9.034 | 9.034 | 4,942 | -0.04(-0.42%) |
Mar 22, 2002 | 8.888 | 9.072 | 8.888 | 9.072 | 10,795 | +0.12(+1.29%) |
Mar 21, 2002 | 8.957 | 8.957 | 8.957 | 8.957 | 130 | +0.00(+0.00%) |
Mar 20, 2002 | 9.041 | 9.041 | 8.957 | 8.957 | 19,250 | -0.14(-1.52%) |
Mar 19, 2002 | 8.918 | 9.095 | 8.857 | 9.095 | 16,388 | +0.10(+1.11%) |
Mar 18, 2002 | 8.995 | 8.995 | 8.995 | 8.995 | 260 | -0.04(-0.43%) |
Mar 15, 2002 | 9.034 | 9.034 | 8.995 | 9.034 | 910 | -0.02(-0.17%) |
Mar 14, 2002 | 9.011 | 9.095 | 9.003 | 9.049 | 8,584 | +0.02(+0.17%) |
Mar 13, 2002 | 8.972 | 9.111 | 8.972 | 9.034 | 4,682 | +0.12(+1.29%) |
Mar 12, 2002 | 8.918 | 8.964 | 8.849 | 8.918 | 6,503 | +0.08(+0.87%) |
Mar 11, 2002 | 8.841 | 8.903 | 8.841 | 8.841 | 650 | +0.05(+0.61%) |
Mar 08, 2002 | 8.611 | 8.849 | 8.611 | 8.788 | 18,860 | +0.25(+2.88%) |
Mar 07, 2002 | 8.511 | 8.542 | 8.457 | 8.542 | 19,380 | +0.11(+1.28%) |
Mar 06, 2002 | 8.265 | 8.434 | 8.265 | 8.434 | 1,951 | +0.18(+2.24%) |
Mar 05, 2002 | 8.149 | 8.249 | 8.149 | 8.249 | 2,081 | +0.06(+0.75%) |
Mar 04, 2002 | 8.149 | 8.188 | 8.149 | 8.188 | 18,729 | +0.12(+1.43%) |