Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.910 | 8.916 | 8.887 | 8.916 | 13,515 | +0.03(+0.32%) |
May 28, 2002 | 8.830 | 8.944 | 8.830 | 8.887 | 13,340 | -0.10(-1.08%) |
May 27, 2002 | 8.870 | 8.984 | 8.870 | 8.984 | 2,808 | +0.00(+0.00%) |
May 24, 2002 | 8.870 | 8.984 | 8.870 | 8.984 | 2,808 | -0.01(-0.13%) |
May 23, 2002 | 9.007 | 9.007 | 8.916 | 8.996 | 7,196 | -0.02(-0.20%) |
May 22, 2002 | 8.916 | 9.030 | 8.899 | 9.014 | 5,968 | +0.09(+1.03%) |
May 21, 2002 | 9.087 | 9.098 | 8.904 | 8.922 | 12,638 | -0.17(-1.82%) |
May 20, 2002 | 8.944 | 9.087 | 8.830 | 9.087 | 48,095 | +0.14(+1.59%) |
May 17, 2002 | 8.961 | 9.144 | 8.956 | 8.944 | 79,164 | -0.06(-0.63%) |
May 16, 2002 | 8.836 | 9.001 | 8.773 | 9.001 | 13,866 | +0.23(+2.60%) |
May 15, 2002 | 8.785 | 8.785 | 8.773 | 8.773 | 877 | -0.06(-0.65%) |
May 14, 2002 | 8.831 | 8.831 | 8.831 | 8.830 | 3,861 | +0.00(+0.00%) |
May 13, 2002 | 8.773 | 8.939 | 8.773 | 8.830 | 12,813 | -0.10(-1.08%) |
May 10, 2002 | 8.739 | 8.984 | 8.659 | 8.927 | 21,590 | +0.21(+2.42%) |
May 09, 2002 | 8.602 | 8.716 | 8.602 | 8.716 | 2,632 | -0.02(-0.20%) |
May 08, 2002 | 8.574 | 8.734 | 8.574 | 8.734 | 11,936 | +0.05(+0.59%) |
May 07, 2002 | 8.830 | 8.830 | 8.602 | 8.682 | 15,271 | -0.18(-1.99%) |
May 06, 2002 | 8.865 | 8.944 | 8.859 | 8.859 | 15,095 | +0.00(+0.00%) |
May 03, 2002 | 8.887 | 8.944 | 8.859 | 8.859 | 3,861 | -0.17(-1.89%) |
May 02, 2002 | 8.944 | 9.030 | 8.944 | 9.030 | 351 | +0.23(+2.59%) |
May 01, 2002 | 8.819 | 8.984 | 8.802 | 8.802 | 6,319 | -0.17(-1.90%) |
Apr 30, 2002 | 8.944 | 9.058 | 8.773 | 8.973 | 14,569 | -0.09(-0.94%) |
Apr 29, 2002 | 8.922 | 9.058 | 8.922 | 9.058 | 1,404 | +0.00(+0.00%) |
Apr 26, 2002 | 9.075 | 9.115 | 8.922 | 9.058 | 2,984 | -0.02(-0.19%) |
Apr 25, 2002 | 9.001 | 9.081 | 9.001 | 9.075 | 5,441 | -0.13(-1.36%) |
Apr 24, 2002 | 9.030 | 9.201 | 8.922 | 9.201 | 10,531 | +0.15(+1.64%) |
Apr 23, 2002 | 9.081 | 9.081 | 8.756 | 9.053 | 4,739 | -0.03(-0.38%) |
Apr 22, 2002 | 9.058 | 9.087 | 8.899 | 9.087 | 7,196 | +0.03(+0.31%) |
Apr 19, 2002 | 9.081 | 9.081 | 9.058 | 9.058 | 1,404 | -0.03(-0.31%) |
Apr 18, 2002 | 8.956 | 9.087 | 8.944 | 9.087 | 3,335 | +0.20(+2.24%) |
Apr 17, 2002 | 8.916 | 8.939 | 8.790 | 8.887 | 21,063 | -0.01(-0.17%) |
Apr 16, 2002 | 8.773 | 9.001 | 8.722 | 8.902 | 8,600 | -0.01(-0.15%) |
Apr 15, 2002 | 8.773 | 8.939 | 8.717 | 8.915 | 1,930 | +0.23(+2.62%) |
Apr 12, 2002 | 8.773 | 8.944 | 8.688 | 8.688 | 4,212 | -0.09(-0.97%) |
Apr 11, 2002 | 8.813 | 8.916 | 8.773 | 8.773 | 7,723 | -0.01(-0.13%) |
Apr 10, 2002 | 8.383 | 8.785 | 8.380 | 8.785 | 65,121 | +0.36(+4.26%) |
Apr 09, 2002 | 8.346 | 8.426 | 8.346 | 8.426 | 2,281 | +0.11(+1.30%) |
Apr 08, 2002 | 8.266 | 8.353 | 8.261 | 8.318 | 18,781 | -0.09(-1.02%) |
Apr 05, 2002 | 8.403 | 8.403 | 8.375 | 8.403 | 1,755 | +0.00(+0.00%) |
Apr 04, 2002 | 8.403 | 8.403 | 8.403 | 8.403 | 2,984 | +0.03(+0.34%) |
Apr 03, 2002 | 8.400 | 8.400 | 8.375 | 8.375 | 2,808 | +0.00(+0.00%) |
Apr 02, 2002 | 8.375 | 8.403 | 8.375 | 8.375 | 2,281 | +0.11(+1.31%) |
Apr 01, 2002 | 8.366 | 8.397 | 8.261 | 8.266 | 25,627 | -0.08(-0.96%) |
Mar 29, 2002 | 8.346 | 8.346 | 8.346 | 8.346 | 175 | +0.00(+0.00%) |
Mar 28, 2002 | 8.346 | 8.346 | 8.346 | 8.346 | 175 | +0.11(+1.38%) |
Mar 27, 2002 | 8.261 | 8.261 | 8.232 | 8.232 | 4,037 | +0.06(+0.70%) |
Mar 26, 2002 | 8.409 | 8.409 | 8.175 | 8.175 | 702 | -0.09(-1.03%) |
Mar 25, 2002 | 8.255 | 8.261 | 8.255 | 8.261 | 526 | +0.09(+1.05%) |
Mar 22, 2002 | 8.346 | 8.363 | 8.175 | 8.175 | 14,217 | -0.18(-2.18%) |
Mar 21, 2002 | 8.358 | 8.358 | 8.358 | 8.358 | 1,053 | +0.00(+0.00%) |
Mar 20, 2002 | 8.215 | 8.358 | 8.175 | 8.358 | 6,670 | +0.15(+1.80%) |
Mar 19, 2002 | 8.175 | 8.289 | 8.175 | 8.209 | 6,845 | +0.03(+0.42%) |
Mar 18, 2002 | 8.175 | 8.175 | 8.175 | 8.175 | 1,930 | +0.00(+0.00%) |
Mar 15, 2002 | 8.181 | 8.181 | 8.175 | 8.175 | 1,228 | +0.00(+0.00%) |
Mar 14, 2002 | 8.175 | 8.301 | 8.175 | 8.175 | 5,616 | +0.00(+0.00%) |
Mar 13, 2002 | 8.175 | 8.181 | 8.175 | 8.175 | 24,749 | -0.01(-0.07%) |
Mar 12, 2002 | 8.175 | 8.181 | 8.175 | 8.181 | 702 | -0.08(-0.97%) |
Mar 11, 2002 | 8.261 | 8.261 | 8.175 | 8.261 | 32,297 | +0.09(+1.05%) |
Mar 08, 2002 | 8.175 | 8.175 | 8.118 | 8.175 | 49,675 | +0.00(+0.00%) |
Mar 07, 2002 | 8.346 | 8.346 | 8.090 | 8.175 | 5,968 | -0.19(-2.25%) |
Mar 06, 2002 | 8.175 | 8.363 | 8.147 | 8.363 | 54,765 | +0.16(+1.94%) |
Mar 05, 2002 | 8.175 | 8.397 | 8.175 | 8.204 | 2,457 | -0.06(-0.69%) |
Mar 04, 2002 | 8.175 | 8.261 | 8.175 | 8.261 | 1,053 | +0.07(+0.90%) |