Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.602 | 8.602 | 8.310 | 8.602 | 215,769 | +0.12(+1.37%) |
May 28, 2002 | 8.427 | 8.515 | 8.369 | 8.485 | 25,720 | +0.03(+0.35%) |
May 27, 2002 | 8.509 | 8.509 | 8.427 | 8.456 | 9,716 | +0.00(+0.00%) |
May 24, 2002 | 8.509 | 8.509 | 8.427 | 8.456 | 9,716 | -0.08(-0.89%) |
May 23, 2002 | 8.456 | 8.532 | 8.456 | 8.532 | 101,597 | +0.08(+0.90%) |
May 22, 2002 | 8.398 | 8.532 | 8.398 | 8.456 | 28,721 | +0.00(+0.00%) |
May 21, 2002 | 8.456 | 8.515 | 8.310 | 8.456 | 22,005 | +0.09(+1.05%) |
May 20, 2002 | 8.340 | 8.456 | 8.252 | 8.369 | 23,291 | +0.03(+0.35%) |
May 17, 2002 | 8.322 | 8.462 | 8.322 | 8.340 | 109,313 | -0.12(-1.38%) |
May 16, 2002 | 8.310 | 8.456 | 8.165 | 8.456 | 13,146 | +0.29(+3.57%) |
May 15, 2002 | 8.165 | 8.165 | 8.165 | 8.165 | 4,286 | -0.15(-1.75%) |
May 14, 2002 | 8.305 | 8.340 | 8.305 | 8.310 | 15,718 | +0.12(+1.42%) |
May 13, 2002 | 8.345 | 8.351 | 8.136 | 8.194 | 32,579 | -0.16(-1.89%) |
May 10, 2002 | 8.456 | 8.456 | 8.351 | 8.351 | 285 | -0.11(-1.31%) |
May 09, 2002 | 8.602 | 8.602 | 8.456 | 8.462 | 5,287 | +0.01(+0.07%) |
May 08, 2002 | 8.771 | 8.771 | 8.281 | 8.456 | 17,718 | -0.29(-3.33%) |
May 07, 2002 | 8.864 | 8.864 | 8.573 | 8.748 | 9,145 | -0.20(-2.28%) |
May 06, 2002 | 8.952 | 8.952 | 8.952 | 8.952 | 714 | +0.06(+0.66%) |
May 03, 2002 | 9.115 | 9.115 | 8.894 | 8.894 | 857 | -0.23(-2.56%) |
May 02, 2002 | 9.098 | 9.127 | 9.098 | 9.127 | 428 | +0.03(+0.32%) |
May 01, 2002 | 9.039 | 9.185 | 9.039 | 9.098 | 1,000 | +0.06(+0.64%) |
Apr 30, 2002 | 9.173 | 9.173 | 8.923 | 9.039 | 6,716 | -0.11(-1.21%) |
Apr 29, 2002 | 9.150 | 9.162 | 9.039 | 9.150 | 4,001 | +0.11(+1.23%) |
Apr 26, 2002 | 9.185 | 9.185 | 9.039 | 9.039 | 4,715 | -0.20(-2.21%) |
Apr 25, 2002 | 9.173 | 9.273 | 8.981 | 9.243 | 3,429 | +0.09(+0.96%) |
Apr 24, 2002 | 9.273 | 9.273 | 8.958 | 9.156 | 4,858 | -0.09(-0.95%) |
Apr 23, 2002 | 9.133 | 9.249 | 9.098 | 9.243 | 4,286 | -0.05(-0.56%) |
Apr 22, 2002 | 9.331 | 9.331 | 9.185 | 9.296 | 5,715 | +0.03(+0.31%) |
Apr 19, 2002 | 9.302 | 9.302 | 9.173 | 9.267 | 3,000 | +0.30(+3.38%) |
Apr 18, 2002 | 9.360 | 9.389 | 8.964 | 8.964 | 21,576 | -0.35(-3.76%) |
Apr 17, 2002 | 9.401 | 9.401 | 9.313 | 9.313 | 14,718 | -0.09(-0.93%) |
Apr 16, 2002 | 9.448 | 9.448 | 8.923 | 9.401 | 54,013 | +0.13(+1.38%) |
Apr 15, 2002 | 9.331 | 9.389 | 9.214 | 9.273 | 13,574 | -0.06(-0.62%) |
Apr 12, 2002 | 9.360 | 9.360 | 9.039 | 9.331 | 15,575 | -0.03(-0.31%) |
Apr 11, 2002 | 9.623 | 9.623 | 9.156 | 9.360 | 22,291 | -0.19(-1.98%) |
Apr 10, 2002 | 9.185 | 9.550 | 9.185 | 9.550 | 52,727 | +0.21(+2.28%) |
Apr 09, 2002 | 9.086 | 9.611 | 9.028 | 9.337 | 46,011 | +0.25(+2.76%) |
Apr 08, 2002 | 8.981 | 9.156 | 8.981 | 9.086 | 6,716 | +0.05(+0.58%) |
Apr 05, 2002 | 9.086 | 9.086 | 8.981 | 9.034 | 3,715 | +0.14(+1.57%) |
Apr 04, 2002 | 8.894 | 8.911 | 8.894 | 8.894 | 2,857 | -0.15(-1.61%) |
Apr 03, 2002 | 8.835 | 9.068 | 8.835 | 9.039 | 10,002 | +0.32(+3.68%) |
Apr 02, 2002 | 8.719 | 8.719 | 8.719 | 8.719 | 4,429 | -0.15(-1.65%) |
Apr 01, 2002 | 8.310 | 8.864 | 8.310 | 8.864 | 15,575 | +0.35(+4.11%) |
Mar 29, 2002 | 8.369 | 8.573 | 8.369 | 8.515 | 63,016 | +0.00(+0.00%) |
Mar 28, 2002 | 8.369 | 8.573 | 8.369 | 8.515 | 63,016 | +0.20(+2.46%) |
Mar 27, 2002 | 8.165 | 8.456 | 8.135 | 8.310 | 27,006 | +0.31(+3.86%) |
Mar 26, 2002 | 7.885 | 8.042 | 7.885 | 8.001 | 15,432 | -0.02(-0.22%) |
Mar 25, 2002 | 7.902 | 8.106 | 7.873 | 8.019 | 26,864 | +0.20(+2.61%) |
Mar 22, 2002 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 7.896 | 7.931 | 7.786 | 7.815 | 11,002 | +0.03(+0.37%) |
Mar 20, 2002 | 7.821 | 7.821 | 7.745 | 7.786 | 15,003 | +0.05(+0.68%) |
Mar 19, 2002 | 7.815 | 8.165 | 7.733 | 7.733 | 6,001 | +0.02(+0.23%) |
Mar 18, 2002 | 7.902 | 7.960 | 7.716 | 7.716 | 10,145 | -0.10(-1.27%) |
Mar 15, 2002 | 7.815 | 7.815 | 7.815 | 7.815 | 2,857 | +0.06(+0.75%) |
Mar 14, 2002 | 7.855 | 7.873 | 7.756 | 7.756 | 7,001 | -0.12(-1.48%) |
Mar 13, 2002 | 7.762 | 8.165 | 7.756 | 7.873 | 16,004 | +0.12(+1.50%) |
Mar 12, 2002 | 7.867 | 7.867 | 7.756 | 7.756 | 3,715 | +0.00(+0.00%) |
Mar 11, 2002 | 7.844 | 7.844 | 7.756 | 7.756 | 17,147 | -0.03(-0.37%) |
Mar 08, 2002 | 7.727 | 7.786 | 7.727 | 7.786 | 13,717 | -0.01(-0.15%) |
Mar 07, 2002 | 7.756 | 7.844 | 7.756 | 7.797 | 11,860 | -0.13(-1.69%) |
Mar 06, 2002 | 7.739 | 7.931 | 7.739 | 7.931 | 18,004 | +0.18(+2.33%) |
Mar 05, 2002 | 7.756 | 7.756 | 7.716 | 7.751 | 22,862 | +0.03(+0.45%) |
Mar 04, 2002 | 7.756 | 7.756 | 7.704 | 7.716 | 9,716 | -0.04(-0.53%) |