Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.274 | 9.312 | 9.274 | 9.312 | 3,315 | +0.11(+1.23%) |
May 28, 2002 | 8.987 | 9.198 | 8.987 | 9.198 | 3,050 | +0.04(+0.41%) |
May 27, 2002 | 9.123 | 9.236 | 9.123 | 9.161 | 5,968 | +0.00(+0.00%) |
May 24, 2002 | 9.123 | 9.236 | 9.123 | 9.161 | 5,968 | +0.04(+0.41%) |
May 23, 2002 | 9.123 | 9.123 | 9.123 | 9.123 | 1,989 | -0.08(-0.82%) |
May 22, 2002 | 9.198 | 9.198 | 9.198 | 9.198 | 132 | -0.03(-0.33%) |
May 21, 2002 | 8.859 | 9.236 | 8.859 | 9.229 | 5,570 | +0.44(+5.04%) |
May 20, 2002 | 9.025 | 9.025 | 8.786 | 8.786 | 928 | -0.07(-0.82%) |
May 17, 2002 | 8.858 | 8.859 | 8.858 | 8.859 | 2,122 | +0.00(+0.00%) |
May 16, 2002 | 8.859 | 8.859 | 8.859 | 8.859 | 0 | +0.00(+0.01%) |
May 15, 2002 | 8.859 | 8.859 | 8.858 | 8.858 | 2,122 | -0.00(-0.01%) |
May 14, 2002 | 8.859 | 8.859 | 8.859 | 8.859 | 663 | +0.15(+1.73%) |
May 13, 2002 | 8.708 | 8.708 | 8.708 | 8.708 | 0 | +0.00(+0.00%) |
May 10, 2002 | 8.746 | 8.746 | 8.708 | 8.708 | 1,193 | -0.15(-1.70%) |
May 09, 2002 | 8.859 | 8.859 | 8.859 | 8.859 | 928 | -0.00(-0.04%) |
May 08, 2002 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
May 07, 2002 | 8.957 | 8.957 | 8.863 | 8.863 | 7,692 | -0.09(-1.05%) |
May 06, 2002 | 8.935 | 8.972 | 8.935 | 8.957 | 4,111 | +0.20(+2.24%) |
May 03, 2002 | 8.859 | 8.859 | 8.535 | 8.761 | 2,122 | -0.20(-2.27%) |
May 02, 2002 | 8.965 | 8.965 | 8.965 | 8.965 | 132 | +0.03(+0.34%) |
May 01, 2002 | 8.935 | 8.935 | 8.723 | 8.935 | 3,846 | +0.04(+0.42%) |
Apr 30, 2002 | 8.897 | 8.897 | 8.897 | 8.897 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 8.972 | 8.972 | 8.746 | 8.897 | 1,724 | -0.06(-0.67%) |
Apr 26, 2002 | 8.957 | 8.957 | 8.935 | 8.957 | 2,254 | -0.00(-0.00%) |
Apr 25, 2002 | 8.897 | 8.957 | 8.897 | 8.957 | 2,254 | +0.06(+0.68%) |
Apr 24, 2002 | 8.482 | 8.897 | 8.482 | 8.897 | 5,039 | +0.41(+4.89%) |
Apr 23, 2002 | 8.292 | 8.482 | 8.292 | 8.482 | 11,804 | +0.11(+1.35%) |
Apr 22, 2002 | 8.180 | 8.369 | 8.143 | 8.369 | 3,846 | +0.19(+2.31%) |
Apr 19, 2002 | 8.180 | 8.180 | 8.180 | 8.180 | 132 | -0.00(-0.01%) |
Apr 18, 2002 | 8.181 | 8.181 | 8.181 | 8.181 | 530 | -0.08(-0.91%) |
Apr 17, 2002 | 8.286 | 8.294 | 8.143 | 8.256 | 2,387 | +0.11(+1.39%) |
Apr 16, 2002 | 8.105 | 8.294 | 8.105 | 8.143 | 26,393 | +0.04(+0.47%) |
Apr 15, 2002 | 7.728 | 8.105 | 7.728 | 8.105 | 928 | +0.18(+2.28%) |
Apr 12, 2002 | 7.728 | 7.924 | 7.728 | 7.924 | 397 | +0.38(+5.10%) |
Apr 11, 2002 | 8.143 | 8.143 | 7.540 | 7.540 | 2,785 | -0.66(-8.00%) |
Apr 10, 2002 | 8.218 | 8.218 | 7.856 | 8.196 | 4,774 | +0.24(+3.03%) |
Apr 09, 2002 | 8.068 | 8.218 | 7.954 | 7.954 | 6,366 | -0.32(-3.83%) |
Apr 08, 2002 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 8.271 | 8.271 | 8.271 | 8.271 | 132 | +0.35(+4.48%) |
Apr 02, 2002 | 7.954 | 7.954 | 7.917 | 7.917 | 5,437 | -0.35(-4.28%) |
Apr 01, 2002 | 8.196 | 8.271 | 7.920 | 8.271 | 5,437 | +0.41(+5.28%) |
Mar 29, 2002 | 7.856 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 7.856 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 7.856 | 7.856 | 7.856 | 7.856 | 132 | -0.34(-4.13%) |
Mar 26, 2002 | 7.917 | 8.195 | 7.917 | 8.195 | 1,724 | +0.28(+3.51%) |
Mar 25, 2002 | 8.032 | 8.032 | 7.781 | 7.917 | 10,477 | -0.38(-4.55%) |
Mar 22, 2002 | 8.294 | 8.294 | 8.294 | 8.294 | 1,724 | +0.15(+1.85%) |
Mar 21, 2002 | 8.294 | 8.294 | 8.143 | 8.143 | 928 | -0.15(-1.82%) |
Mar 20, 2002 | 8.030 | 8.294 | 8.030 | 8.294 | 1,724 | +0.00(+0.00%) |
Mar 19, 2002 | 8.294 | 8.294 | 8.294 | 8.294 | 397 | +0.33(+4.17%) |
Mar 18, 2002 | 8.452 | 8.452 | 7.962 | 7.962 | 3,581 | -0.46(-5.46%) |
Mar 15, 2002 | 8.294 | 8.422 | 8.294 | 8.422 | 2,122 | +0.43(+5.38%) |
Mar 14, 2002 | 8.294 | 8.294 | 7.992 | 7.992 | 11,538 | -0.19(-2.30%) |
Mar 13, 2002 | 8.181 | 8.271 | 8.181 | 8.181 | 4,244 | +0.08(+0.93%) |
Mar 12, 2002 | 8.181 | 8.181 | 8.031 | 8.105 | 2,917 | +0.00(+0.00%) |
Mar 11, 2002 | 8.105 | 8.105 | 8.105 | 8.105 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 8.105 | 8.105 | 8.105 | 8.105 | 663 | -0.07(-0.80%) |
Mar 07, 2002 | 8.105 | 8.171 | 8.105 | 8.171 | 265 | +0.07(+0.81%) |
Mar 06, 2002 | 7.841 | 8.105 | 7.841 | 8.105 | 15,517 | +0.26(+3.37%) |
Mar 05, 2002 | 7.841 | 7.841 | 7.841 | 7.841 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 7.758 | 7.841 | 7.758 | 7.841 | 3,978 | +0.30(+4.00%) |