Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.304 | 8.492 | 8.294 | 8.396 | 599,062 | +0.32(+3.92%) |
May 28, 2002 | 8.197 | 8.197 | 8.053 | 8.079 | 401,250 | -0.12(-1.41%) |
May 27, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | +0.00(+0.00%) |
May 24, 2002 | 8.224 | 8.256 | 8.189 | 8.194 | 886,875 | -0.02(-0.23%) |
May 23, 2002 | 8.395 | 8.396 | 8.173 | 8.213 | 1,173,750 | -0.18(-2.11%) |
May 22, 2002 | 8.347 | 8.411 | 8.283 | 8.390 | 1,035,937 | +0.03(+0.33%) |
May 21, 2002 | 8.405 | 8.430 | 8.345 | 8.363 | 304,687 | -0.03(-0.38%) |
May 20, 2002 | 8.491 | 8.491 | 8.388 | 8.395 | 362,812 | -0.10(-1.13%) |
May 17, 2002 | 8.480 | 8.517 | 8.427 | 8.491 | 666,562 | -0.00(-0.05%) |
May 16, 2002 | 8.459 | 8.555 | 8.459 | 8.495 | 640,312 | +0.06(+0.72%) |
May 15, 2002 | 8.368 | 8.499 | 8.368 | 8.434 | 476,250 | +0.07(+0.83%) |
May 14, 2002 | 8.384 | 8.449 | 8.365 | 8.365 | 1,011,562 | +0.00(+0.03%) |
May 13, 2002 | 8.336 | 8.373 | 8.330 | 8.363 | 498,750 | +0.03(+0.32%) |
May 10, 2002 | 8.393 | 8.394 | 8.281 | 8.336 | 553,125 | -0.04(-0.51%) |
May 09, 2002 | 8.434 | 8.437 | 8.352 | 8.379 | 667,500 | -0.04(-0.53%) |
May 08, 2002 | 8.437 | 8.445 | 8.319 | 8.423 | 904,687 | -0.04(-0.48%) |
May 07, 2002 | 8.512 | 8.581 | 8.459 | 8.464 | 500,625 | -0.07(-0.82%) |
May 06, 2002 | 8.507 | 8.573 | 8.507 | 8.534 | 734,062 | +0.05(+0.60%) |
May 03, 2002 | 8.517 | 8.517 | 8.421 | 8.483 | 560,625 | -0.06(-0.65%) |
May 02, 2002 | 8.455 | 8.591 | 8.443 | 8.539 | 1,040,625 | +0.06(+0.67%) |
May 01, 2002 | 8.373 | 8.530 | 8.320 | 8.482 | 481,875 | +0.10(+1.14%) |
Apr 30, 2002 | 8.240 | 8.442 | 8.240 | 8.386 | 705,000 | +0.16(+1.91%) |
Apr 29, 2002 | 8.192 | 8.263 | 8.190 | 8.229 | 507,187 | +0.02(+0.27%) |
Apr 26, 2002 | 8.266 | 8.268 | 8.198 | 8.207 | 256,875 | -0.06(-0.71%) |
Apr 25, 2002 | 8.251 | 8.304 | 8.213 | 8.266 | 643,125 | -0.00(-0.04%) |
Apr 24, 2002 | 8.207 | 8.289 | 8.203 | 8.269 | 562,500 | +0.06(+0.75%) |
Apr 23, 2002 | 8.363 | 8.363 | 8.146 | 8.207 | 906,562 | -0.13(-1.56%) |
Apr 22, 2002 | 8.155 | 8.366 | 8.155 | 8.337 | 723,750 | +0.20(+2.44%) |
Apr 19, 2002 | 8.107 | 8.191 | 8.095 | 8.139 | 407,812 | +0.05(+0.65%) |
Apr 18, 2002 | 8.096 | 8.143 | 8.037 | 8.086 | 873,750 | +0.06(+0.74%) |
Apr 17, 2002 | 8.043 | 8.043 | 7.987 | 8.027 | 386,250 | -0.02(-0.20%) |
Apr 16, 2002 | 7.957 | 8.064 | 7.936 | 8.043 | 372,187 | +0.10(+1.21%) |
Apr 15, 2002 | 8.032 | 8.034 | 7.915 | 7.947 | 480,937 | -0.10(-1.19%) |
Apr 12, 2002 | 8.053 | 8.101 | 8.000 | 8.043 | 933,750 | -0.00(-0.01%) |
Apr 11, 2002 | 8.091 | 8.165 | 8.000 | 8.044 | 1,253,437 | -0.06(-0.74%) |
Apr 10, 2002 | 7.907 | 8.106 | 7.907 | 8.103 | 700,312 | +0.21(+2.62%) |
Apr 09, 2002 | 7.947 | 7.989 | 7.852 | 7.897 | 1,127,812 | -0.07(-0.94%) |
Apr 08, 2002 | 7.872 | 8.014 | 7.872 | 7.971 | 1,232,812 | +0.08(+0.96%) |
Apr 05, 2002 | 7.886 | 7.916 | 7.853 | 7.895 | 421,875 | +0.01(+0.12%) |
Apr 04, 2002 | 7.673 | 7.897 | 7.673 | 7.886 | 801,562 | +0.24(+3.14%) |
Apr 03, 2002 | 7.740 | 7.760 | 7.618 | 7.646 | 773,437 | -0.09(-1.13%) |
Apr 02, 2002 | 7.739 | 7.757 | 7.662 | 7.733 | 608,437 | -0.02(-0.25%) |
Apr 01, 2002 | 7.734 | 7.769 | 7.664 | 7.753 | 781,875 | -0.01(-0.11%) |
Mar 29, 2002 | 7.840 | 7.904 | 7.760 | 7.761 | 628,125 | +0.00(+0.00%) |
Mar 28, 2002 | 7.840 | 7.904 | 7.760 | 7.761 | 628,125 | -0.09(-1.21%) |
Mar 27, 2002 | 7.819 | 7.910 | 7.787 | 7.856 | 915,000 | +0.05(+0.63%) |
Mar 26, 2002 | 7.708 | 7.811 | 7.708 | 7.807 | 774,375 | +0.10(+1.30%) |
Mar 25, 2002 | 7.595 | 7.739 | 7.595 | 7.707 | 937,500 | +0.10(+1.32%) |
Mar 22, 2002 | 7.538 | 7.648 | 7.525 | 7.606 | 515,625 | +0.07(+0.92%) |
Mar 21, 2002 | 7.541 | 7.543 | 7.525 | 7.537 | 656,250 | -0.02(-0.24%) |
Mar 20, 2002 | 7.573 | 7.578 | 7.502 | 7.555 | 412,500 | -0.03(-0.41%) |
Mar 19, 2002 | 7.509 | 7.589 | 7.509 | 7.586 | 418,125 | +0.09(+1.25%) |
Mar 18, 2002 | 7.467 | 7.516 | 7.466 | 7.492 | 375,000 | +0.04(+0.49%) |
Mar 15, 2002 | 7.421 | 7.487 | 7.407 | 7.456 | 1,115,625 | +0.06(+0.84%) |
Mar 14, 2002 | 7.259 | 7.401 | 7.253 | 7.394 | 513,750 | +0.12(+1.72%) |
Mar 13, 2002 | 7.307 | 7.381 | 7.213 | 7.269 | 631,875 | -0.06(-0.80%) |
Mar 12, 2002 | 7.312 | 7.365 | 7.305 | 7.328 | 332,812 | +0.00(+0.00%) |
Mar 11, 2002 | 7.334 | 7.334 | 7.252 | 7.328 | 389,062 | -0.01(-0.10%) |
Mar 08, 2002 | 7.413 | 7.421 | 7.327 | 7.335 | 504,375 | +0.02(+0.29%) |
Mar 07, 2002 | 7.435 | 7.435 | 7.291 | 7.314 | 540,937 | -0.14(-1.82%) |
Mar 06, 2002 | 7.371 | 7.467 | 7.361 | 7.450 | 701,250 | +0.09(+1.23%) |
Mar 05, 2002 | 7.360 | 7.382 | 7.301 | 7.359 | 671,250 | +0.01(+0.20%) |
Mar 04, 2002 | 7.338 | 7.360 | 7.307 | 7.344 | 600,000 | +0.03(+0.45%) |