Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.711 | 8.747 | 8.627 | 8.747 | 8,775 | +0.15(+1.71%) |
May 28, 2002 | 8.658 | 8.658 | 8.493 | 8.600 | 20,025 | -0.02(-0.26%) |
May 27, 2002 | 8.587 | 8.622 | 8.489 | 8.622 | 16,425 | +0.00(+0.00%) |
May 24, 2002 | 8.587 | 8.622 | 8.489 | 8.622 | 16,425 | +0.07(+0.78%) |
May 23, 2002 | 8.684 | 8.702 | 8.556 | 8.556 | 10,350 | -0.09(-1.03%) |
May 22, 2002 | 8.578 | 8.644 | 8.578 | 8.644 | 2,925 | +0.04(+0.52%) |
May 21, 2002 | 8.711 | 8.711 | 8.600 | 8.600 | 9,450 | -0.07(-0.77%) |
May 20, 2002 | 8.778 | 8.778 | 8.667 | 8.667 | 7,425 | -0.11(-1.27%) |
May 17, 2002 | 8.778 | 8.831 | 8.778 | 8.778 | 4,050 | -0.12(-1.30%) |
May 16, 2002 | 8.889 | 8.978 | 8.867 | 8.893 | 7,875 | +0.00(+0.05%) |
May 15, 2002 | 8.844 | 8.889 | 8.844 | 8.889 | 4,950 | +0.00(+0.00%) |
May 14, 2002 | 8.773 | 8.978 | 8.773 | 8.889 | 15,525 | +0.16(+1.78%) |
May 13, 2002 | 8.800 | 8.867 | 8.733 | 8.733 | 12,150 | +0.02(+0.26%) |
May 10, 2002 | 8.667 | 8.778 | 8.667 | 8.711 | 11,250 | +0.07(+0.77%) |
May 09, 2002 | 8.556 | 8.644 | 8.556 | 8.644 | 9,225 | +0.21(+2.53%) |
May 08, 2002 | 8.400 | 8.489 | 8.400 | 8.431 | 7,650 | +0.12(+1.44%) |
May 07, 2002 | 8.267 | 8.356 | 8.244 | 8.311 | 8,775 | +0.00(+0.00%) |
May 06, 2002 | 8.356 | 8.356 | 8.311 | 8.311 | 135,000 | -0.04(-0.53%) |
May 03, 2002 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.00(+0.00%) |
May 02, 2002 | 8.333 | 8.356 | 8.333 | 8.356 | 2,700 | +0.07(+0.80%) |
May 01, 2002 | 8.436 | 8.444 | 8.289 | 8.289 | 9,000 | -0.15(-1.74%) |
Apr 30, 2002 | 8.422 | 8.436 | 8.422 | 8.436 | 315,000 | +0.04(+0.42%) |
Apr 29, 2002 | 8.289 | 8.400 | 8.289 | 8.400 | 4,725 | +0.07(+0.80%) |
Apr 26, 2002 | 8.178 | 8.333 | 8.178 | 8.333 | 15,525 | +0.20(+2.46%) |
Apr 25, 2002 | 8.044 | 8.133 | 8.044 | 8.133 | 11,700 | +0.07(+0.83%) |
Apr 24, 2002 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 8.089 | 8.089 | 8.067 | 8.067 | 4,950 | +0.04(+0.55%) |
Apr 22, 2002 | 8.004 | 8.022 | 8.004 | 8.022 | 2,250 | -0.02(-0.28%) |
Apr 19, 2002 | 8.044 | 8.049 | 8.044 | 8.044 | 4,950 | -0.02(-0.28%) |
Apr 18, 2002 | 8.067 | 8.067 | 8.067 | 8.067 | 225 | -0.04(-0.55%) |
Apr 17, 2002 | 8.000 | 8.111 | 8.000 | 8.111 | 5,400 | +0.00(+0.00%) |
Apr 16, 2002 | 8.111 | 8.111 | 8.000 | 8.111 | 9,900 | +0.11(+1.39%) |
Apr 15, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 3,375 | -0.11(-1.37%) |
Apr 12, 2002 | 8.044 | 8.111 | 8.000 | 8.111 | 4,725 | +0.11(+1.39%) |
Apr 11, 2002 | 8.133 | 8.133 | 7.889 | 8.000 | 6,750 | -0.02(-0.28%) |
Apr 10, 2002 | 8.000 | 8.111 | 8.000 | 8.022 | 3,150 | +0.13(+1.69%) |
Apr 09, 2002 | 7.889 | 7.889 | 7.778 | 7.889 | 19,125 | +0.11(+1.43%) |
Apr 08, 2002 | 7.867 | 7.867 | 7.778 | 7.778 | 7,875 | -0.09(-1.13%) |
Apr 05, 2002 | 7.911 | 7.911 | 7.867 | 7.867 | 15,750 | +0.02(+0.28%) |
Apr 04, 2002 | 7.822 | 7.844 | 7.822 | 7.844 | 2,475 | +0.06(+0.80%) |
Apr 03, 2002 | 7.782 | 7.782 | 7.782 | 7.782 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 7.822 | 7.822 | 7.782 | 7.782 | 450 | -0.05(-0.68%) |
Apr 01, 2002 | 7.911 | 7.911 | 7.822 | 7.836 | 2,700 | -0.12(-1.51%) |
Mar 29, 2002 | 7.911 | 8.000 | 7.911 | 7.956 | 1,800 | +0.00(+0.00%) |
Mar 28, 2002 | 7.911 | 8.000 | 7.911 | 7.956 | 1,800 | -0.04(-0.56%) |
Mar 27, 2002 | 8.000 | 8.000 | 8.000 | 8.000 | 7,425 | +0.37(+4.90%) |
Mar 26, 2002 | 7.889 | 7.889 | 7.627 | 7.627 | 7,425 | -0.15(-1.94%) |
Mar 25, 2002 | 7.604 | 7.778 | 7.604 | 7.778 | 29,925 | +0.18(+2.34%) |
Mar 22, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 675 | +0.00(+0.00%) |
Mar 20, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 1,350 | +0.00(+0.00%) |
Mar 18, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 450 | -0.12(-1.50%) |
Mar 14, 2002 | 7.711 | 7.716 | 7.711 | 7.716 | 2,025 | +0.03(+0.35%) |
Mar 13, 2002 | 7.556 | 7.689 | 7.556 | 7.689 | 10,125 | +0.13(+1.76%) |
Mar 12, 2002 | 7.489 | 7.644 | 7.489 | 7.556 | 2,475 | +0.13(+1.80%) |
Mar 11, 2002 | 7.467 | 7.467 | 7.422 | 7.422 | 1,800 | -0.04(-0.60%) |
Mar 08, 2002 | 7.467 | 7.467 | 7.467 | 7.467 | 1,575 | +0.18(+2.44%) |
Mar 07, 2002 | 7.444 | 7.444 | 7.289 | 7.289 | 4,275 | -0.16(-2.09%) |
Mar 06, 2002 | 7.444 | 7.444 | 7.444 | 7.444 | 2,025 | -0.11(-1.47%) |
Mar 05, 2002 | 7.467 | 7.556 | 7.467 | 7.556 | 1,800 | +0.04(+0.59%) |
Mar 04, 2002 | 7.511 | 7.511 | 7.511 | 7.511 | 900 | +0.02(+0.30%) |