Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.830 | 8.830 | 8.531 | 8.830 | 210,193 | +0.12(+1.37%) |
May 28, 2002 | 8.651 | 8.740 | 8.591 | 8.710 | 25,056 | +0.03(+0.35%) |
May 27, 2002 | 8.734 | 8.734 | 8.651 | 8.680 | 9,465 | +0.00(+0.00%) |
May 24, 2002 | 8.734 | 8.734 | 8.651 | 8.680 | 9,465 | -0.08(-0.89%) |
May 23, 2002 | 8.680 | 8.758 | 8.680 | 8.758 | 98,971 | +0.08(+0.90%) |
May 22, 2002 | 8.621 | 8.758 | 8.621 | 8.680 | 27,979 | +0.00(+0.00%) |
May 21, 2002 | 8.680 | 8.740 | 8.531 | 8.680 | 21,436 | +0.09(+1.05%) |
May 20, 2002 | 8.561 | 8.680 | 8.471 | 8.591 | 22,689 | +0.03(+0.35%) |
May 17, 2002 | 8.543 | 8.687 | 8.543 | 8.561 | 106,488 | -0.12(-1.38%) |
May 16, 2002 | 8.531 | 8.680 | 8.381 | 8.680 | 12,806 | +0.30(+3.57%) |
May 15, 2002 | 8.381 | 8.381 | 8.381 | 8.381 | 4,176 | -0.15(-1.75%) |
May 14, 2002 | 8.525 | 8.561 | 8.525 | 8.531 | 15,312 | +0.12(+1.42%) |
May 13, 2002 | 8.567 | 8.573 | 8.352 | 8.411 | 31,737 | -0.16(-1.89%) |
May 10, 2002 | 8.680 | 8.680 | 8.573 | 8.573 | 278 | -0.11(-1.31%) |
May 09, 2002 | 8.830 | 8.830 | 8.680 | 8.687 | 5,150 | +0.01(+0.07%) |
May 08, 2002 | 9.004 | 9.004 | 8.501 | 8.680 | 17,260 | -0.30(-3.33%) |
May 07, 2002 | 9.100 | 9.100 | 8.800 | 8.980 | 8,908 | -0.21(-2.28%) |
May 06, 2002 | 9.189 | 9.189 | 9.189 | 9.189 | 696 | +0.06(+0.66%) |
May 03, 2002 | 9.356 | 9.356 | 9.129 | 9.129 | 835 | -0.24(-2.56%) |
May 02, 2002 | 9.339 | 9.369 | 9.339 | 9.369 | 417 | +0.03(+0.32%) |
May 01, 2002 | 9.279 | 9.429 | 9.279 | 9.339 | 974 | +0.06(+0.64%) |
Apr 30, 2002 | 9.417 | 9.417 | 9.159 | 9.279 | 6,542 | -0.11(-1.21%) |
Apr 29, 2002 | 9.393 | 9.405 | 9.279 | 9.393 | 3,897 | +0.11(+1.23%) |
Apr 26, 2002 | 9.429 | 9.429 | 9.279 | 9.279 | 4,593 | -0.21(-2.21%) |
Apr 25, 2002 | 9.417 | 9.519 | 9.219 | 9.489 | 3,340 | +0.09(+0.96%) |
Apr 24, 2002 | 9.519 | 9.519 | 9.195 | 9.399 | 4,732 | -0.09(-0.95%) |
Apr 23, 2002 | 9.375 | 9.495 | 9.339 | 9.489 | 4,176 | -0.05(-0.56%) |
Apr 22, 2002 | 9.578 | 9.578 | 9.429 | 9.543 | 5,568 | +0.03(+0.31%) |
Apr 19, 2002 | 9.549 | 9.549 | 9.417 | 9.513 | 2,923 | +0.31(+3.38%) |
Apr 18, 2002 | 9.608 | 9.638 | 9.201 | 9.201 | 21,019 | -0.36(-3.76%) |
Apr 17, 2002 | 9.650 | 9.650 | 9.560 | 9.560 | 14,337 | -0.09(-0.93%) |
Apr 16, 2002 | 9.698 | 9.698 | 9.159 | 9.650 | 52,617 | +0.13(+1.38%) |
Apr 15, 2002 | 9.578 | 9.638 | 9.459 | 9.519 | 13,224 | -0.06(-0.62%) |
Apr 12, 2002 | 9.608 | 9.608 | 9.279 | 9.578 | 15,172 | -0.03(-0.31%) |
Apr 11, 2002 | 9.878 | 9.878 | 9.399 | 9.608 | 21,715 | -0.19(-1.98%) |
Apr 10, 2002 | 9.429 | 9.803 | 9.429 | 9.803 | 51,365 | +0.22(+2.28%) |
Apr 09, 2002 | 9.327 | 9.866 | 9.267 | 9.585 | 44,822 | +0.26(+2.76%) |
Apr 08, 2002 | 9.219 | 9.399 | 9.219 | 9.327 | 6,542 | +0.05(+0.58%) |
Apr 05, 2002 | 9.327 | 9.327 | 9.219 | 9.273 | 3,619 | +0.14(+1.57%) |
Apr 04, 2002 | 9.129 | 9.147 | 9.129 | 9.129 | 2,784 | -0.15(-1.61%) |
Apr 03, 2002 | 9.070 | 9.309 | 9.070 | 9.279 | 9,744 | +0.33(+3.68%) |
Apr 02, 2002 | 8.950 | 8.950 | 8.950 | 8.950 | 4,315 | -0.15(-1.65%) |
Apr 01, 2002 | 8.531 | 9.100 | 8.531 | 9.100 | 15,172 | +0.36(+4.11%) |
Mar 29, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.00(+0.00%) |
Mar 28, 2002 | 8.591 | 8.800 | 8.591 | 8.740 | 61,387 | +0.21(+2.46%) |
Mar 27, 2002 | 8.381 | 8.680 | 8.351 | 8.531 | 26,308 | +0.32(+3.86%) |
Mar 26, 2002 | 8.094 | 8.255 | 8.094 | 8.214 | 15,033 | -0.02(-0.22%) |
Mar 25, 2002 | 8.112 | 8.321 | 8.082 | 8.231 | 26,169 | +0.21(+2.61%) |
Mar 22, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 8.106 | 8.142 | 7.992 | 8.022 | 10,718 | +0.03(+0.37%) |
Mar 20, 2002 | 8.028 | 8.028 | 7.950 | 7.992 | 14,616 | +0.05(+0.68%) |
Mar 19, 2002 | 8.022 | 8.381 | 7.938 | 7.938 | 5,846 | +0.02(+0.23%) |
Mar 18, 2002 | 8.112 | 8.172 | 7.920 | 7.920 | 9,883 | -0.10(-1.27%) |
Mar 15, 2002 | 8.022 | 8.022 | 8.022 | 8.022 | 2,784 | +0.06(+0.75%) |
Mar 14, 2002 | 8.064 | 8.082 | 7.962 | 7.962 | 6,820 | -0.12(-1.48%) |
Mar 13, 2002 | 7.968 | 8.381 | 7.962 | 8.082 | 15,590 | +0.12(+1.50%) |
Mar 12, 2002 | 8.076 | 8.076 | 7.962 | 7.962 | 3,619 | +0.00(+0.00%) |
Mar 11, 2002 | 8.052 | 8.052 | 7.962 | 7.962 | 16,704 | -0.03(-0.37%) |
Mar 08, 2002 | 7.932 | 7.992 | 7.932 | 7.992 | 13,363 | -0.01(-0.15%) |
Mar 07, 2002 | 7.962 | 8.052 | 7.962 | 8.004 | 11,553 | -0.14(-1.69%) |
Mar 06, 2002 | 7.944 | 8.142 | 7.944 | 8.142 | 17,539 | +0.19(+2.33%) |
Mar 05, 2002 | 7.962 | 7.962 | 7.920 | 7.956 | 22,272 | +0.04(+0.45%) |
Mar 04, 2002 | 7.962 | 7.962 | 7.908 | 7.920 | 9,465 | -0.04(-0.53%) |