Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.076 | 9.299 | 9.076 | 9.262 | 2,887,490 | -0.00(-0.02%) |
May 29, 2002 | 9.494 | 9.505 | 9.231 | 9.264 | 1,500,136 | -0.25(-2.62%) |
May 28, 2002 | 9.518 | 9.538 | 9.469 | 9.513 | 2,122,475 | -0.00(-0.05%) |
May 27, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.00(+0.00%) |
May 24, 2002 | 9.427 | 9.564 | 9.427 | 9.518 | 1,558,565 | +0.09(+0.96%) |
May 23, 2002 | 9.394 | 9.480 | 9.306 | 9.427 | 1,482,018 | +0.06(+0.59%) |
May 22, 2002 | 9.443 | 9.487 | 9.284 | 9.372 | 1,141,860 | -0.08(-0.79%) |
May 21, 2002 | 9.593 | 9.670 | 9.388 | 9.447 | 1,558,112 | -0.07(-0.77%) |
May 20, 2002 | 9.637 | 9.672 | 9.494 | 9.520 | 1,467,524 | -0.11(-1.10%) |
May 17, 2002 | 9.703 | 9.869 | 9.593 | 9.626 | 2,264,698 | -0.09(-0.89%) |
May 16, 2002 | 9.732 | 9.805 | 9.593 | 9.712 | 1,935,411 | +0.04(+0.36%) |
May 15, 2002 | 9.315 | 9.754 | 9.222 | 9.677 | 5,095,571 | +0.31(+3.28%) |
May 14, 2002 | 9.339 | 9.427 | 9.339 | 9.370 | 3,118,942 | +0.07(+0.71%) |
May 13, 2002 | 9.361 | 9.471 | 9.200 | 9.304 | 1,945,375 | -0.06(-0.61%) |
May 10, 2002 | 9.582 | 9.584 | 9.301 | 9.361 | 2,869,825 | -0.23(-2.44%) |
May 09, 2002 | 9.736 | 9.747 | 9.580 | 9.595 | 1,812,664 | -0.17(-1.79%) |
May 08, 2002 | 9.582 | 9.822 | 9.564 | 9.770 | 4,714,648 | +0.24(+2.48%) |
May 07, 2002 | 9.714 | 9.781 | 9.474 | 9.533 | 3,582,299 | -0.22(-2.29%) |
May 06, 2002 | 9.891 | 9.902 | 9.747 | 9.756 | 816,197 | -0.11(-1.14%) |
May 03, 2002 | 9.869 | 9.871 | 9.736 | 9.869 | 1,307,636 | -0.02(-0.22%) |
May 02, 2002 | 9.931 | 10.08 | 9.858 | 9.891 | 1,700,335 | -0.03(-0.29%) |
May 01, 2002 | 9.979 | 9.979 | 9.825 | 9.920 | 1,138,237 | -0.06(-0.60%) |
Apr 30, 2002 | 9.836 | 10.05 | 9.836 | 9.979 | 1,342,966 | +0.09(+0.89%) |
Apr 29, 2002 | 10.17 | 10.17 | 9.736 | 9.891 | 1,604,765 | -0.22(-2.18%) |
Apr 26, 2002 | 10.21 | 10.22 | 10.05 | 10.11 | 1,561,735 | -0.02(-0.20%) |
Apr 25, 2002 | 10.31 | 10.31 | 10.07 | 10.13 | 2,081,710 | -0.24(-2.28%) |
Apr 24, 2002 | 10.29 | 10.51 | 10.29 | 10.37 | 1,664,100 | +0.02(+0.23%) |
Apr 23, 2002 | 10.45 | 10.45 | 10.30 | 10.34 | 56,798,632 | -0.10(-0.95%) |
Apr 22, 2002 | 10.51 | 10.51 | 10.39 | 10.44 | 2,225,745 | -0.13(-1.25%) |
Apr 19, 2002 | 10.56 | 10.62 | 10.48 | 10.58 | 1,490,171 | +0.03(+0.31%) |
Apr 18, 2002 | 10.67 | 10.77 | 10.49 | 10.54 | 1,534,106 | -0.10(-0.98%) |
Apr 17, 2002 | 10.73 | 10.77 | 10.60 | 10.65 | 1,633,753 | -0.09(-0.88%) |
Apr 16, 2002 | 10.75 | 10.81 | 10.70 | 10.74 | 2,361,627 | +0.13(+1.27%) |
Apr 15, 2002 | 10.57 | 10.71 | 10.57 | 10.61 | 1,354,289 | +0.01(+0.08%) |
Apr 12, 2002 | 10.62 | 10.67 | 10.55 | 10.60 | 2,842,649 | +0.03(+0.27%) |
Apr 11, 2002 | 10.52 | 10.70 | 10.52 | 10.57 | 4,504,032 | +0.07(+0.71%) |
Apr 10, 2002 | 10.30 | 10.54 | 10.28 | 10.49 | 3,093,577 | +0.25(+2.39%) |
Apr 09, 2002 | 10.27 | 10.27 | 10.05 | 10.25 | 2,285,986 | +0.01(+0.06%) |
Apr 08, 2002 | 10.22 | 10.29 | 10.16 | 10.24 | 880,967 | -0.10(-0.98%) |
Apr 05, 2002 | 10.16 | 10.34 | 10.12 | 10.34 | 1,562,188 | +0.19(+1.83%) |
Apr 04, 2002 | 10.06 | 10.20 | 10.00 | 10.16 | 1,286,801 | +0.09(+0.94%) |
Apr 03, 2002 | 10.32 | 10.37 | 10.06 | 10.06 | 3,649,334 | -0.25(-2.42%) |
Apr 02, 2002 | 10.53 | 10.53 | 10.28 | 10.31 | 2,049,098 | -0.26(-2.44%) |
Apr 01, 2002 | 10.71 | 10.71 | 10.54 | 10.57 | 2,016,940 | -0.14(-1.30%) |
Mar 29, 2002 | 10.55 | 10.77 | 10.55 | 10.71 | 638,644 | +0.00(+0.00%) |
Mar 28, 2002 | 10.55 | 10.77 | 10.55 | 10.71 | 638,644 | +0.11(+1.08%) |
Mar 27, 2002 | 10.46 | 10.60 | 10.38 | 10.60 | 1,145,937 | +0.15(+1.46%) |
Mar 26, 2002 | 10.38 | 10.60 | 10.35 | 10.44 | 2,924,178 | +0.02(+0.19%) |
Mar 25, 2002 | 10.43 | 10.58 | 10.33 | 10.42 | 648,609 | -0.01(-0.09%) |
Mar 22, 2002 | 10.37 | 10.61 | 10.35 | 10.43 | 1,732,041 | -0.01(-0.11%) |
Mar 21, 2002 | 10.39 | 10.50 | 10.32 | 10.44 | 907,691 | +0.07(+0.68%) |
Mar 20, 2002 | 10.69 | 10.69 | 10.35 | 10.37 | 1,775,523 | -0.34(-3.17%) |
Mar 19, 2002 | 10.69 | 10.84 | 10.59 | 10.71 | 1,822,629 | +0.11(+1.06%) |
Mar 18, 2002 | 10.35 | 10.65 | 10.35 | 10.60 | 2,863,031 | +0.36(+3.47%) |
Mar 15, 2002 | 10.04 | 10.30 | 10.04 | 10.24 | 1,498,324 | +0.22(+2.23%) |
Mar 14, 2002 | 9.957 | 10.17 | 9.957 | 10.02 | 1,304,919 | -0.10(-1.00%) |
Mar 13, 2002 | 10.23 | 10.31 | 10.11 | 10.12 | 1,366,971 | -0.06(-0.59%) |
Mar 12, 2002 | 10.22 | 10.24 | 10.06 | 10.18 | 1,713,470 | -0.08(-0.80%) |
Mar 11, 2002 | 10.36 | 10.36 | 10.22 | 10.26 | 1,294,501 | -0.12(-1.13%) |
Mar 08, 2002 | 10.09 | 10.44 | 10.09 | 10.38 | 2,064,498 | +0.40(+4.03%) |
Mar 07, 2002 | 10.19 | 10.24 | 9.957 | 9.979 | 2,915,119 | -0.21(-2.06%) |
Mar 06, 2002 | 10.05 | 10.24 | 9.992 | 10.19 | 2,577,226 | +0.20(+1.97%) |
Mar 05, 2002 | 9.937 | 10.24 | 9.935 | 9.992 | 3,912,492 | +0.06(+0.58%) |
Mar 04, 2002 | 9.851 | 10.04 | 9.725 | 9.935 | 2,557,297 | +0.13(+1.31%) |