Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.184 | 7.406 | 7.184 | 7.406 | 3,368 | +0.03(+0.35%) |
May 28, 2002 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
May 27, 2002 | 7.249 | 7.379 | 7.249 | 7.379 | 4,593 | +0.00(+0.00%) |
May 24, 2002 | 7.249 | 7.379 | 7.249 | 7.379 | 4,593 | +0.20(+2.73%) |
May 23, 2002 | 7.191 | 7.191 | 7.184 | 7.184 | 918 | +0.00(+0.00%) |
May 22, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 612 | +0.00(+0.00%) |
May 21, 2002 | 7.249 | 7.281 | 7.184 | 7.184 | 2,143 | +0.00(+0.00%) |
May 20, 2002 | 8.000 | 8.000 | 7.184 | 7.184 | 12,862 | -0.97(-11.93%) |
May 17, 2002 | 7.778 | 8.163 | 7.778 | 8.157 | 1,837 | -0.04(-0.47%) |
May 16, 2002 | 7.778 | 8.195 | 7.778 | 8.195 | 1,684 | +0.42(+5.37%) |
May 15, 2002 | 8.196 | 8.196 | 7.778 | 7.778 | 6,431 | -0.25(-3.17%) |
May 14, 2002 | 7.935 | 8.032 | 7.935 | 8.032 | 918 | +0.10(+1.23%) |
May 13, 2002 | 8.189 | 8.196 | 7.908 | 7.935 | 4,134 | -0.20(-2.41%) |
May 10, 2002 | 8.163 | 8.163 | 8.130 | 8.130 | 1,378 | +0.13(+1.63%) |
May 09, 2002 | 8.032 | 8.032 | 8.000 | 8.000 | 1,837 | -0.18(-2.16%) |
May 08, 2002 | 8.006 | 8.176 | 8.006 | 8.176 | 2,296 | +0.17(+2.12%) |
May 07, 2002 | 8.163 | 8.176 | 8.000 | 8.006 | 4,746 | -0.22(-2.70%) |
May 06, 2002 | 8.163 | 8.228 | 8.163 | 8.228 | 7,503 | +0.22(+2.77%) |
May 03, 2002 | 8.006 | 8.006 | 8.006 | 8.006 | 765 | -0.16(-1.92%) |
May 02, 2002 | 8.359 | 8.483 | 8.163 | 8.163 | 4,440 | +0.16(+2.04%) |
May 01, 2002 | 8.352 | 8.359 | 8.000 | 8.000 | 2,756 | -0.12(-1.53%) |
Apr 30, 2002 | 8.130 | 8.130 | 7.954 | 8.124 | 2,143 | +0.12(+1.55%) |
Apr 29, 2002 | 7.902 | 8.130 | 7.902 | 8.000 | 3,215 | +0.13(+1.66%) |
Apr 26, 2002 | 7.941 | 7.941 | 7.869 | 7.869 | 306 | -0.25(-3.06%) |
Apr 25, 2002 | 8.157 | 8.157 | 8.032 | 8.117 | 3,215 | -0.05(-0.56%) |
Apr 24, 2002 | 8.032 | 8.228 | 8.032 | 8.163 | 5,512 | +0.13(+1.63%) |
Apr 23, 2002 | 7.785 | 8.032 | 7.785 | 8.032 | 18,222 | +0.25(+3.19%) |
Apr 22, 2002 | 7.830 | 7.902 | 7.510 | 7.784 | 12,862 | -0.05(-0.67%) |
Apr 19, 2002 | 7.347 | 7.837 | 7.347 | 7.837 | 8,115 | +0.65(+9.09%) |
Apr 18, 2002 | 7.138 | 7.432 | 7.138 | 7.184 | 11,331 | +0.05(+0.64%) |
Apr 17, 2002 | 7.151 | 7.151 | 6.694 | 7.138 | 14,853 | +0.00(+0.00%) |
Apr 16, 2002 | 7.138 | 7.138 | 7.138 | 7.138 | 1,225 | +0.15(+2.15%) |
Apr 15, 2002 | 6.988 | 6.988 | 6.988 | 6.988 | 153 | -0.23(-3.17%) |
Apr 12, 2002 | 7.086 | 7.216 | 7.086 | 7.216 | 765 | +0.16(+2.31%) |
Apr 11, 2002 | 6.975 | 7.216 | 6.975 | 7.053 | 5,053 | +0.08(+1.22%) |
Apr 10, 2002 | 7.086 | 7.177 | 6.922 | 6.968 | 2,450 | -0.25(-3.44%) |
Apr 09, 2002 | 7.184 | 7.216 | 7.184 | 7.216 | 1,990 | +0.03(+0.45%) |
Apr 08, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 8,422 | +0.00(+0.00%) |
Apr 05, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 7.112 | 7.184 | 7.112 | 7.184 | 1,837 | +0.02(+0.27%) |
Apr 03, 2002 | 6.857 | 7.164 | 6.857 | 7.164 | 2,296 | +0.31(+4.48%) |
Apr 02, 2002 | 6.857 | 6.857 | 6.857 | 6.857 | 1,837 | +0.10(+1.45%) |
Apr 01, 2002 | 6.759 | 6.759 | 6.759 | 6.759 | 6,584 | +0.03(+0.49%) |
Mar 29, 2002 | 6.857 | 7.020 | 6.726 | 6.726 | 3,675 | +0.00(+0.00%) |
Mar 28, 2002 | 6.857 | 7.020 | 6.726 | 6.726 | 3,675 | -0.13(-1.90%) |
Mar 27, 2002 | 7.184 | 7.184 | 6.857 | 6.857 | 765 | +0.13(+1.94%) |
Mar 26, 2002 | 7.092 | 7.092 | 6.726 | 6.726 | 15,925 | -0.13(-1.90%) |
Mar 25, 2002 | 7.014 | 7.092 | 6.857 | 6.857 | 3,828 | +0.00(+0.00%) |
Mar 22, 2002 | 6.857 | 6.857 | 6.857 | 6.857 | 306 | +0.00(+0.00%) |
Mar 21, 2002 | 6.857 | 6.857 | 6.857 | 6.857 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 6.700 | 7.014 | 6.700 | 6.857 | 4,900 | +0.14(+2.10%) |
Mar 19, 2002 | 6.694 | 6.716 | 6.694 | 6.716 | 306 | -0.22(-3.16%) |
Mar 18, 2002 | 6.890 | 6.935 | 6.890 | 6.935 | 459 | +0.05(+0.66%) |
Mar 15, 2002 | 6.857 | 6.890 | 6.857 | 6.890 | 612 | +0.20(+2.93%) |
Mar 14, 2002 | 6.694 | 6.844 | 6.694 | 6.694 | 1,225 | +0.00(+0.00%) |
Mar 13, 2002 | 6.374 | 6.694 | 6.374 | 6.694 | 4,900 | +0.16(+2.50%) |
Mar 12, 2002 | 6.726 | 6.726 | 6.465 | 6.530 | 14,853 | +0.16(+2.56%) |
Mar 11, 2002 | 6.465 | 6.530 | 6.367 | 6.367 | 3,215 | +0.00(+0.00%) |
Mar 08, 2002 | 6.367 | 6.367 | 6.367 | 6.367 | 5,206 | +0.00(+0.00%) |
Mar 07, 2002 | 6.367 | 6.367 | 6.367 | 6.367 | 3,828 | +0.00(+0.00%) |
Mar 06, 2002 | 6.269 | 6.367 | 6.269 | 6.367 | 15,006 | +0.10(+1.56%) |
Mar 05, 2002 | 6.269 | 6.269 | 6.269 | 6.269 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 6.269 | 6.269 | 6.269 | 6.269 | 153 | -0.07(-1.03%) |