Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.406 | 8.406 | 8.249 | 8.333 | 6,031 | -0.10(-1.17%) |
May 28, 2002 | 8.473 | 8.506 | 8.431 | 8.431 | 15,747 | -0.04(-0.49%) |
May 27, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 1,675 | +0.00(+0.00%) |
May 24, 2002 | 8.473 | 8.473 | 8.473 | 8.473 | 1,675 | +0.07(+0.86%) |
May 23, 2002 | 8.461 | 8.461 | 8.401 | 8.401 | 1,005 | +0.01(+0.10%) |
May 22, 2002 | 8.396 | 8.396 | 8.396 | 8.393 | 4,355 | -0.00(-0.04%) |
May 21, 2002 | 8.419 | 8.476 | 8.396 | 8.396 | 7,706 | -0.02(-0.25%) |
May 20, 2002 | 8.416 | 8.416 | 8.416 | 8.416 | 335 | +0.01(+0.14%) |
May 17, 2002 | 8.476 | 8.476 | 8.402 | 8.405 | 1,675 | -0.07(-0.85%) |
May 16, 2002 | 8.476 | 8.476 | 8.476 | 8.476 | 335 | +0.04(+0.42%) |
May 15, 2002 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.14(-1.63%) |
May 14, 2002 | 8.581 | 8.581 | 8.581 | 8.581 | 0 | +0.00(+0.00%) |
May 13, 2002 | 8.387 | 8.581 | 8.387 | 8.581 | 2,680 | +0.22(+2.68%) |
May 10, 2002 | 8.625 | 8.625 | 8.357 | 8.357 | 7,706 | -0.07(-0.89%) |
May 09, 2002 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
May 08, 2002 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
May 07, 2002 | 8.560 | 8.563 | 8.431 | 8.431 | 2,345 | +0.00(+0.00%) |
May 06, 2002 | 8.652 | 8.652 | 8.357 | 8.431 | 7,706 | +0.11(+1.36%) |
May 03, 2002 | 8.551 | 8.682 | 8.318 | 8.318 | 13,737 | -0.40(-4.55%) |
May 02, 2002 | 8.596 | 8.715 | 8.494 | 8.715 | 2,680 | -0.06(-0.65%) |
May 01, 2002 | 8.387 | 8.772 | 8.387 | 8.772 | 3,685 | +0.41(+4.96%) |
Apr 30, 2002 | 8.566 | 8.566 | 8.357 | 8.357 | 1,675 | -0.28(-3.28%) |
Apr 29, 2002 | 8.387 | 8.640 | 8.282 | 8.640 | 8,041 | +0.28(+3.39%) |
Apr 26, 2002 | 8.440 | 8.440 | 8.357 | 8.357 | 2,680 | -0.09(-1.10%) |
Apr 25, 2002 | 8.431 | 8.625 | 8.357 | 8.449 | 2,680 | +0.02(+0.21%) |
Apr 24, 2002 | 8.431 | 8.431 | 8.431 | 8.431 | 670 | +0.00(+0.00%) |
Apr 23, 2002 | 8.431 | 8.440 | 8.431 | 8.431 | 8,711 | -0.10(-1.22%) |
Apr 22, 2002 | 8.804 | 8.804 | 8.801 | 8.536 | 12,062 | +0.00(+0.00%) |
Apr 19, 2002 | 8.804 | 8.804 | 8.357 | 8.536 | 13,402 | +0.20(+2.36%) |
Apr 18, 2002 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 8.309 | 8.339 | 8.303 | 8.339 | 5,360 | +0.04(+0.50%) |
Apr 16, 2002 | 8.291 | 8.375 | 8.291 | 8.297 | 8,041 | +0.01(+0.07%) |
Apr 15, 2002 | 8.297 | 8.297 | 8.290 | 8.291 | 2,680 | +0.04(+0.54%) |
Apr 12, 2002 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 8.208 | 8.285 | 8.208 | 8.246 | 4,020 | -0.13(-1.53%) |
Apr 09, 2002 | 8.237 | 8.375 | 7.999 | 8.375 | 12,062 | +0.05(+0.57%) |
Apr 08, 2002 | 8.357 | 8.357 | 8.237 | 8.327 | 3,015 | +0.12(+1.45%) |
Apr 05, 2002 | 8.208 | 8.208 | 8.208 | 8.208 | 335 | -0.15(-1.75%) |
Apr 04, 2002 | 8.387 | 8.387 | 8.058 | 8.354 | 14,407 | -0.03(-0.39%) |
Apr 03, 2002 | 8.372 | 8.387 | 8.357 | 8.387 | 4,020 | +0.03(+0.36%) |
Apr 02, 2002 | 8.461 | 8.655 | 8.208 | 8.357 | 16,417 | +0.12(+1.45%) |
Apr 01, 2002 | 8.506 | 8.506 | 8.061 | 8.237 | 16,082 | -0.13(-1.53%) |
Mar 29, 2002 | 8.342 | 8.366 | 8.211 | 8.366 | 12,732 | +0.00(+0.00%) |
Mar 28, 2002 | 8.342 | 8.366 | 8.211 | 8.366 | 12,732 | -0.23(-2.67%) |
Mar 27, 2002 | 8.327 | 8.596 | 8.178 | 8.596 | 10,051 | +0.39(+4.73%) |
Mar 26, 2002 | 8.342 | 8.357 | 8.208 | 8.208 | 9,716 | -0.06(-0.72%) |
Mar 25, 2002 | 8.396 | 8.396 | 8.267 | 8.267 | 10,051 | -0.09(-1.04%) |
Mar 22, 2002 | 8.273 | 8.357 | 8.061 | 8.354 | 8,041 | -0.00(-0.04%) |
Mar 21, 2002 | 8.357 | 8.357 | 8.357 | 8.357 | 4,020 | +0.00(+0.00%) |
Mar 20, 2002 | 8.357 | 8.431 | 8.246 | 8.357 | 19,433 | +0.03(+0.32%) |
Mar 19, 2002 | 8.375 | 8.431 | 8.327 | 8.330 | 26,134 | -0.18(-2.07%) |
Mar 18, 2002 | 8.655 | 8.655 | 8.342 | 8.506 | 22,113 | -0.15(-1.72%) |
Mar 15, 2002 | 8.745 | 8.745 | 8.655 | 8.655 | 5,360 | -0.11(-1.29%) |
Mar 14, 2002 | 8.804 | 8.804 | 8.581 | 8.769 | 12,732 | +0.11(+1.28%) |
Mar 13, 2002 | 8.658 | 8.742 | 8.658 | 8.658 | 18,093 | -0.15(-1.66%) |
Mar 12, 2002 | 8.655 | 8.804 | 8.375 | 8.804 | 3,685 | +0.15(+1.72%) |
Mar 11, 2002 | 8.521 | 8.655 | 8.521 | 8.655 | 4,690 | +0.37(+4.50%) |
Mar 08, 2002 | 8.282 | 8.282 | 8.282 | 8.282 | 335 | +0.13(+1.65%) |
Mar 07, 2002 | 8.088 | 8.178 | 8.058 | 8.148 | 14,072 | +0.01(+0.18%) |
Mar 06, 2002 | 8.357 | 8.357 | 8.133 | 8.133 | 4,355 | -0.07(-0.91%) |
Mar 05, 2002 | 8.327 | 8.357 | 8.133 | 8.208 | 12,732 | -0.12(-1.43%) |
Mar 04, 2002 | 8.208 | 8.327 | 8.208 | 8.327 | 2,680 | +0.07(+0.90%) |