Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.887 | 10.08 | 9.873 | 10.08 | 27,085 | +0.24(+2.44%) |
May 28, 2002 | 9.686 | 9.839 | 9.628 | 9.839 | 12,084 | +0.20(+2.09%) |
May 27, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.00(+0.00%) |
May 24, 2002 | 9.623 | 9.638 | 9.618 | 9.638 | 2,291 | +0.02(+0.20%) |
May 23, 2002 | 9.743 | 9.743 | 9.604 | 9.618 | 12,292 | -0.15(-1.52%) |
May 22, 2002 | 9.806 | 9.806 | 9.743 | 9.767 | 1,875 | -0.12(-1.21%) |
May 21, 2002 | 9.743 | 9.887 | 9.647 | 9.887 | 8,750 | +0.10(+0.98%) |
May 20, 2002 | 9.743 | 9.791 | 9.647 | 9.791 | 12,292 | +0.02(+0.25%) |
May 17, 2002 | 9.839 | 9.839 | 9.695 | 9.767 | 4,167 | -0.02(-0.25%) |
May 16, 2002 | 9.743 | 9.791 | 9.642 | 9.791 | 7,917 | +0.05(+0.49%) |
May 15, 2002 | 9.786 | 9.830 | 9.695 | 9.743 | 15,417 | -0.12(-1.17%) |
May 14, 2002 | 9.959 | 10.07 | 9.815 | 9.858 | 30,627 | -0.12(-1.25%) |
May 13, 2002 | 9.743 | 9.983 | 9.743 | 9.983 | 7,292 | +0.19(+1.96%) |
May 10, 2002 | 9.887 | 9.887 | 9.777 | 9.791 | 6,875 | +0.00(+0.00%) |
May 09, 2002 | 9.762 | 9.791 | 9.714 | 9.791 | 2,916 | -0.02(-0.20%) |
May 08, 2002 | 9.854 | 9.892 | 9.647 | 9.810 | 26,877 | -0.01(-0.15%) |
May 07, 2002 | 9.791 | 9.858 | 9.743 | 9.825 | 8,959 | +0.08(+0.84%) |
May 06, 2002 | 9.599 | 9.863 | 9.599 | 9.743 | 11,459 | +0.13(+1.35%) |
May 03, 2002 | 9.623 | 9.623 | 9.551 | 9.614 | 5,000 | -0.01(-0.10%) |
May 02, 2002 | 9.647 | 9.695 | 9.575 | 9.623 | 5,417 | +0.02(+0.25%) |
May 01, 2002 | 9.599 | 9.623 | 9.556 | 9.599 | 12,501 | +0.00(+0.00%) |
Apr 30, 2002 | 9.479 | 9.599 | 9.479 | 9.599 | 30,210 | +0.04(+0.40%) |
Apr 29, 2002 | 9.484 | 9.566 | 9.484 | 9.561 | 3,541 | +0.03(+0.30%) |
Apr 26, 2002 | 9.546 | 9.546 | 9.455 | 9.532 | 7,500 | -0.02(-0.20%) |
Apr 25, 2002 | 9.455 | 9.551 | 9.455 | 9.551 | 33,752 | +0.12(+1.27%) |
Apr 24, 2002 | 9.407 | 9.431 | 9.335 | 9.431 | 6,250 | +0.07(+0.77%) |
Apr 23, 2002 | 9.465 | 9.542 | 9.287 | 9.359 | 17,293 | -0.05(-0.56%) |
Apr 22, 2002 | 9.455 | 9.479 | 9.364 | 9.412 | 6,042 | +0.00(+0.05%) |
Apr 19, 2002 | 9.455 | 9.527 | 9.369 | 9.407 | 4,583 | -0.08(-0.86%) |
Apr 18, 2002 | 9.551 | 9.551 | 9.460 | 9.489 | 15,417 | +0.03(+0.36%) |
Apr 17, 2002 | 9.594 | 9.594 | 9.378 | 9.455 | 27,293 | -0.14(-1.45%) |
Apr 16, 2002 | 9.570 | 9.594 | 9.503 | 9.594 | 12,292 | +0.04(+0.45%) |
Apr 15, 2002 | 9.542 | 9.551 | 9.503 | 9.551 | 5,417 | +0.05(+0.56%) |
Apr 12, 2002 | 9.474 | 9.542 | 9.474 | 9.498 | 18,959 | +0.02(+0.25%) |
Apr 11, 2002 | 9.422 | 9.474 | 9.412 | 9.474 | 13,751 | +0.07(+0.71%) |
Apr 10, 2002 | 9.383 | 9.455 | 9.359 | 9.407 | 10,417 | +0.04(+0.46%) |
Apr 09, 2002 | 9.407 | 9.407 | 9.364 | 9.364 | 125,010 | -0.09(-0.91%) |
Apr 08, 2002 | 9.383 | 9.450 | 9.383 | 9.450 | 21,460 | +0.14(+1.49%) |
Apr 05, 2002 | 9.378 | 9.378 | 9.239 | 9.311 | 5,208 | -0.05(-0.51%) |
Apr 04, 2002 | 9.354 | 9.374 | 9.335 | 9.359 | 14,584 | +0.00(+0.00%) |
Apr 03, 2002 | 9.359 | 9.359 | 9.215 | 9.359 | 10,000 | +0.00(+0.05%) |
Apr 02, 2002 | 9.326 | 9.359 | 9.220 | 9.354 | 24,168 | +0.03(+0.36%) |
Apr 01, 2002 | 9.191 | 9.321 | 9.172 | 9.321 | 24,793 | +0.11(+1.15%) |
Mar 29, 2002 | 9.191 | 9.215 | 9.143 | 9.215 | 5,833 | +0.00(+0.00%) |
Mar 28, 2002 | 9.191 | 9.215 | 9.143 | 9.215 | 5,833 | +0.07(+0.73%) |
Mar 27, 2002 | 9.215 | 9.230 | 9.148 | 9.148 | 6,875 | -0.02(-0.21%) |
Mar 26, 2002 | 9.278 | 9.282 | 9.167 | 9.167 | 8,125 | -0.09(-0.93%) |
Mar 25, 2002 | 9.239 | 9.273 | 9.239 | 9.254 | 10,417 | +0.02(+0.21%) |
Mar 22, 2002 | 9.239 | 9.244 | 9.143 | 9.234 | 16,459 | +0.02(+0.21%) |
Mar 21, 2002 | 9.201 | 9.239 | 9.143 | 9.215 | 17,709 | +0.03(+0.37%) |
Mar 20, 2002 | 9.210 | 9.239 | 9.182 | 9.182 | 15,209 | -0.02(-0.26%) |
Mar 19, 2002 | 9.167 | 9.249 | 9.143 | 9.206 | 22,501 | -0.01(-0.10%) |
Mar 18, 2002 | 9.234 | 9.239 | 9.153 | 9.215 | 10,209 | +0.00(+0.00%) |
Mar 15, 2002 | 9.191 | 9.234 | 9.148 | 9.215 | 8,750 | +0.03(+0.31%) |
Mar 14, 2002 | 9.215 | 9.239 | 9.119 | 9.186 | 9,792 | -0.03(-0.31%) |
Mar 13, 2002 | 9.234 | 9.234 | 9.119 | 9.215 | 4,583 | -0.01(-0.10%) |
Mar 12, 2002 | 9.076 | 9.239 | 9.076 | 9.225 | 7,500 | +0.11(+1.16%) |
Mar 11, 2002 | 9.081 | 9.119 | 9.052 | 9.119 | 9,584 | +0.02(+0.21%) |
Mar 08, 2002 | 9.119 | 9.162 | 9.100 | 9.100 | 8,959 | -0.12(-1.25%) |
Mar 07, 2002 | 9.215 | 9.239 | 9.186 | 9.215 | 21,460 | +0.00(+0.00%) |
Mar 06, 2002 | 9.129 | 9.215 | 9.119 | 9.215 | 24,793 | +0.05(+0.52%) |
Mar 05, 2002 | 9.119 | 9.239 | 9.081 | 9.167 | 23,751 | +0.10(+1.06%) |
Mar 04, 2002 | 9.071 | 9.167 | 9.071 | 9.071 | 18,126 | -0.05(-0.53%) |