Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.690 | 8.850 | 8.600 | 8.850 | 3,700 | +0.35(+4.12%) |
May 28, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
May 27, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 800 | +0.00(+0.00%) |
May 24, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 800 | -0.10(-1.16%) |
May 23, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 200 | -0.10(-1.15%) |
May 22, 2002 | 8.600 | 8.700 | 8.600 | 8.700 | 1,400 | +0.01(+0.12%) |
May 21, 2002 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) |
May 20, 2002 | 8.690 | 8.690 | 8.690 | 8.690 | 700 | +0.00(+0.00%) |
May 17, 2002 | 8.610 | 8.750 | 8.610 | 8.690 | 3,300 | +0.05(+0.58%) |
May 16, 2002 | 8.490 | 8.700 | 8.490 | 8.640 | 4,700 | +0.24(+2.86%) |
May 15, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 300 | +0.10(+1.20%) |
May 14, 2002 | 8.200 | 8.300 | 8.200 | 8.300 | 900 | +0.10(+1.22%) |
May 13, 2002 | 8.200 | 8.200 | 8.100 | 8.200 | 1,200 | -0.10(-1.20%) |
May 10, 2002 | 8.200 | 8.300 | 8.200 | 8.300 | 3,200 | +0.00(+0.00%) |
May 09, 2002 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | -0.10(-1.19%) |
May 08, 2002 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.10(-1.18%) |
May 07, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | +0.05(+0.59%) |
May 06, 2002 | 8.450 | 8.450 | 8.250 | 8.450 | 7,200 | -0.10(-1.17%) |
May 03, 2002 | 8.550 | 8.550 | 8.550 | 8.550 | 3,100 | +0.05(+0.59%) |
May 02, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
May 01, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 8.300 | 8.500 | 8.300 | 8.500 | 1,700 | +0.10(+1.19%) |
Apr 29, 2002 | 8.610 | 8.610 | 8.400 | 8.400 | 3,100 | -0.25(-2.89%) |
Apr 26, 2002 | 8.600 | 8.650 | 8.600 | 8.650 | 400 | +0.00(+0.00%) |
Apr 25, 2002 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | -0.05(-0.57%) |
Apr 24, 2002 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 8.650 | 8.700 | 8.650 | 8.700 | 400 | +0.10(+1.16%) |
Apr 22, 2002 | 8.750 | 8.750 | 8.600 | 8.600 | 1,300 | -0.05(-0.58%) |
Apr 19, 2002 | 8.400 | 8.800 | 8.400 | 8.650 | 4,200 | +0.15(+1.76%) |
Apr 18, 2002 | 8.600 | 8.600 | 8.150 | 8.500 | 10,800 | -0.20(-2.30%) |
Apr 17, 2002 | 8.800 | 8.800 | 8.700 | 8.700 | 800 | -0.21(-2.36%) |
Apr 16, 2002 | 9.070 | 9.400 | 8.910 | 8.910 | 5,200 | -0.06(-0.67%) |
Apr 15, 2002 | 8.700 | 8.970 | 8.700 | 8.970 | 2,000 | +0.37(+4.30%) |
Apr 12, 2002 | 8.600 | 8.600 | 8.500 | 8.600 | 1,500 | +0.10(+1.18%) |
Apr 11, 2002 | 8.500 | 8.800 | 8.500 | 8.500 | 15,800 | -0.10(-1.16%) |
Apr 10, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 500 | +0.05(+0.58%) |
Apr 09, 2002 | 8.530 | 8.590 | 8.450 | 8.550 | 12,000 | -0.07(-0.81%) |
Apr 08, 2002 | 8.790 | 8.790 | 8.620 | 8.620 | 3,600 | -0.17(-1.93%) |
Apr 05, 2002 | 8.500 | 8.790 | 8.500 | 8.790 | 3,300 | +0.29(+3.41%) |
Apr 04, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 1,100 | +0.10(+1.19%) |
Apr 02, 2002 | 8.400 | 8.410 | 8.400 | 8.400 | 3,400 | -0.10(-1.18%) |
Apr 01, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 8.300 | 8.500 | 8.150 | 8.500 | 2,400 | +0.00(+0.00%) |
Mar 28, 2002 | 8.300 | 8.500 | 8.150 | 8.500 | 2,400 | +0.10(+1.19%) |
Mar 27, 2002 | 8.500 | 8.500 | 8.400 | 8.400 | 1,400 | +0.00(+0.00%) |
Mar 26, 2002 | 8.300 | 8.400 | 8.300 | 8.400 | 1,000 | +0.00(+0.00%) |
Mar 25, 2002 | 8.600 | 8.600 | 8.400 | 8.400 | 600 | -0.15(-1.75%) |
Mar 22, 2002 | 8.250 | 8.550 | 8.250 | 8.550 | 9,500 | +0.15(+1.79%) |
Mar 21, 2002 | 8.500 | 8.500 | 8.400 | 8.400 | 50,000 | -0.15(-1.75%) |
Mar 20, 2002 | 8.650 | 8.650 | 8.550 | 8.550 | 4,200 | -0.20(-2.29%) |
Mar 19, 2002 | 9.300 | 9.400 | 8.750 | 8.750 | 6,900 | -0.45(-4.89%) |
Mar 18, 2002 | 8.750 | 9.350 | 8.750 | 9.200 | 14,700 | +0.50(+5.75%) |
Mar 15, 2002 | 8.200 | 8.700 | 8.200 | 8.700 | 5,000 | +0.60(+7.41%) |
Mar 14, 2002 | 8.200 | 8.200 | 8.100 | 8.100 | 50,000 | -0.20(-2.41%) |
Mar 13, 2002 | 8.400 | 8.400 | 8.250 | 8.300 | 3,000 | +0.00(+0.00%) |
Mar 12, 2002 | 8.200 | 8.300 | 8.200 | 8.300 | 2,000 | +0.03(+0.36%) |
Mar 11, 2002 | 8.270 | 8.400 | 8.270 | 8.270 | 5,800 | +0.05(+0.61%) |
Mar 08, 2002 | 7.990 | 8.220 | 7.990 | 8.220 | 17,200 | +0.22(+2.75%) |
Mar 07, 2002 | 7.900 | 8.050 | 7.900 | 8.000 | 13,100 | +0.05(+0.63%) |
Mar 06, 2002 | 7.750 | 7.950 | 7.750 | 7.950 | 9,800 | +0.25(+3.25%) |
Mar 05, 2002 | 7.400 | 7.750 | 7.400 | 7.700 | 13,900 | +0.30(+4.05%) |
Mar 04, 2002 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |