Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.294 | 9.294 | 9.250 | 9.293 | 3,991 | +0.17(+1.82%) |
May 28, 2002 | 9.294 | 9.294 | 9.127 | 9.127 | 6,843 | -0.15(-1.60%) |
May 27, 2002 | 9.259 | 9.275 | 9.206 | 9.275 | 13,572 | +0.00(+0.00%) |
May 24, 2002 | 9.259 | 9.275 | 9.206 | 9.275 | 13,572 | +0.01(+0.09%) |
May 23, 2002 | 9.197 | 9.276 | 9.197 | 9.266 | 39,121 | +0.02(+0.18%) |
May 22, 2002 | 9.276 | 9.276 | 9.206 | 9.250 | 5,474 | +0.04(+0.48%) |
May 21, 2002 | 9.171 | 9.294 | 9.171 | 9.206 | 8,098 | +0.00(+0.00%) |
May 20, 2002 | 9.039 | 9.267 | 9.039 | 9.206 | 29,996 | -0.00(-0.01%) |
May 17, 2002 | 9.294 | 9.294 | 9.197 | 9.207 | 4,562 | +0.00(+0.01%) |
May 16, 2002 | 9.329 | 9.329 | 9.153 | 9.206 | 25,776 | -0.04(-0.47%) |
May 15, 2002 | 9.117 | 9.294 | 9.117 | 9.250 | 24,179 | +0.09(+0.97%) |
May 14, 2002 | 9.294 | 9.337 | 9.206 | 9.161 | 37,524 | +0.13(+1.44%) |
May 13, 2002 | 9.206 | 9.381 | 8.680 | 9.031 | 11,177 | -0.11(-1.24%) |
May 10, 2002 | 9.118 | 9.337 | 9.031 | 9.145 | 28,856 | +0.02(+0.19%) |
May 09, 2002 | 9.289 | 9.373 | 9.039 | 9.127 | 10,151 | -0.14(-1.51%) |
May 08, 2002 | 9.215 | 9.337 | 9.215 | 9.267 | 34,901 | +0.07(+0.76%) |
May 07, 2002 | 9.206 | 9.311 | 8.943 | 9.197 | 16,994 | +0.08(+0.85%) |
May 06, 2002 | 9.267 | 9.276 | 9.120 | 9.120 | 27,487 | -0.13(-1.41%) |
May 03, 2002 | 9.320 | 9.337 | 9.092 | 9.250 | 44,596 | +0.04(+0.48%) |
May 02, 2002 | 9.267 | 9.267 | 9.206 | 9.206 | 31,593 | +0.04(+0.48%) |
May 01, 2002 | 8.996 | 9.267 | 8.996 | 9.162 | 25,548 | +0.04(+0.48%) |
Apr 30, 2002 | 8.943 | 9.267 | 8.943 | 9.118 | 10,721 | +0.18(+1.96%) |
Apr 29, 2002 | 9.267 | 9.267 | 8.697 | 8.943 | 7,071 | -0.09(-0.97%) |
Apr 26, 2002 | 9.092 | 9.206 | 9.031 | 9.031 | 16,994 | -0.18(-1.90%) |
Apr 25, 2002 | 9.294 | 9.381 | 8.417 | 9.206 | 22,012 | -0.22(-2.33%) |
Apr 24, 2002 | 9.451 | 9.644 | 8.952 | 9.425 | 24,636 | +0.00(+0.00%) |
Apr 23, 2002 | 9.031 | 9.688 | 8.987 | 9.425 | 35,813 | +0.66(+7.50%) |
Apr 22, 2002 | 9.031 | 9.031 | 8.636 | 8.768 | 27,373 | -0.26(-2.91%) |
Apr 19, 2002 | 8.855 | 9.031 | 8.689 | 9.031 | 23,951 | +0.16(+1.78%) |
Apr 18, 2002 | 8.417 | 8.987 | 8.285 | 8.873 | 44,938 | +0.46(+5.53%) |
Apr 17, 2002 | 8.330 | 8.461 | 8.329 | 8.408 | 7,641 | +0.08(+0.94%) |
Apr 16, 2002 | 8.505 | 8.768 | 8.329 | 8.330 | 6,957 | -0.04(-0.51%) |
Apr 15, 2002 | 8.548 | 8.548 | 8.373 | 8.373 | 18,933 | -0.17(-2.04%) |
Apr 12, 2002 | 8.268 | 8.548 | 8.268 | 8.548 | 26,232 | +0.26(+3.16%) |
Apr 11, 2002 | 8.235 | 8.329 | 8.180 | 8.285 | 22,811 | +0.06(+0.75%) |
Apr 10, 2002 | 8.180 | 8.242 | 8.163 | 8.224 | 32,962 | -0.01(-0.11%) |
Apr 09, 2002 | 8.049 | 8.242 | 8.049 | 8.233 | 33,076 | +0.21(+2.62%) |
Apr 08, 2002 | 8.373 | 8.373 | 8.022 | 8.022 | 75,391 | -0.31(-3.68%) |
Apr 05, 2002 | 8.329 | 8.329 | 8.066 | 8.329 | 137,552 | +0.13(+1.60%) |
Apr 04, 2002 | 8.064 | 8.224 | 7.892 | 8.198 | 113,029 | +0.13(+1.63%) |
Apr 03, 2002 | 7.891 | 8.189 | 7.873 | 8.066 | 87,481 | +0.13(+1.66%) |
Apr 02, 2002 | 7.979 | 8.110 | 7.908 | 7.935 | 27,259 | +0.00(+0.00%) |
Apr 01, 2002 | 8.022 | 8.110 | 7.873 | 7.935 | 28,742 | -0.18(-2.16%) |
Mar 29, 2002 | 7.891 | 8.110 | 7.803 | 8.110 | 61,476 | +0.00(+0.00%) |
Mar 28, 2002 | 7.891 | 8.110 | 7.803 | 8.110 | 61,476 | +0.44(+5.71%) |
Mar 27, 2002 | 7.312 | 8.100 | 7.312 | 7.672 | 124,207 | +0.36(+4.92%) |
Mar 26, 2002 | 7.075 | 7.408 | 7.014 | 7.312 | 20,302 | +0.30(+4.25%) |
Mar 25, 2002 | 7.014 | 7.040 | 7.014 | 7.014 | 9,808 | -0.02(-0.25%) |
Mar 22, 2002 | 6.883 | 7.058 | 6.883 | 7.032 | 61,818 | +0.16(+2.36%) |
Mar 21, 2002 | 6.970 | 7.014 | 6.751 | 6.869 | 16,994 | -0.08(-1.20%) |
Mar 20, 2002 | 6.795 | 6.953 | 6.725 | 6.953 | 10,036 | +0.16(+2.32%) |
Mar 19, 2002 | 6.663 | 6.795 | 6.663 | 6.795 | 9,694 | +0.03(+0.39%) |
Mar 18, 2002 | 6.883 | 6.883 | 6.620 | 6.769 | 5,018 | +0.15(+2.25%) |
Mar 15, 2002 | 6.795 | 6.795 | 6.576 | 6.620 | 7,983 | -0.18(-2.58%) |
Mar 14, 2002 | 6.742 | 6.795 | 6.707 | 6.795 | 7,869 | +0.04(+0.65%) |
Mar 13, 2002 | 6.734 | 6.953 | 6.734 | 6.751 | 7,071 | +0.04(+0.65%) |
Mar 12, 2002 | 6.663 | 6.751 | 6.663 | 6.707 | 19,731 | +0.13(+2.00%) |
Mar 11, 2002 | 6.576 | 6.707 | 6.536 | 6.576 | 29,312 | +0.04(+0.67%) |
Mar 08, 2002 | 6.576 | 6.576 | 6.532 | 6.532 | 2,395 | -0.04(-0.67%) |
Mar 07, 2002 | 6.488 | 6.593 | 6.488 | 6.576 | 27,943 | -0.04(-0.66%) |
Mar 06, 2002 | 6.409 | 6.620 | 6.400 | 6.620 | 6,501 | +0.18(+2.72%) |
Mar 05, 2002 | 6.400 | 6.576 | 6.400 | 6.444 | 23,381 | +0.00(+0.00%) |
Mar 04, 2002 | 6.532 | 6.576 | 6.444 | 6.444 | 9,238 | -0.09(-1.34%) |