Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.55 | 16.65 | 15.47 | 16.52 | 126,223 | +0.74(+4.72%) |
May 28, 2002 | 14.98 | 15.86 | 14.70 | 15.77 | 124,853 | +1.40(+9.76%) |
May 27, 2002 | 13.70 | 14.50 | 13.32 | 14.37 | 53,753 | +0.00(+0.00%) |
May 24, 2002 | 13.70 | 14.50 | 13.32 | 14.37 | 53,753 | +0.79(+5.81%) |
May 23, 2002 | 13.24 | 13.83 | 13.04 | 13.58 | 35,150 | +0.34(+2.57%) |
May 22, 2002 | 14.25 | 14.46 | 13.01 | 13.24 | 81,371 | -1.22(-8.41%) |
May 21, 2002 | 15.89 | 15.98 | 14.11 | 14.46 | 93,354 | -0.88(-5.71%) |
May 20, 2002 | 17.17 | 17.17 | 15.11 | 15.33 | 120,174 | -1.22(-7.36%) |
May 17, 2002 | 15.99 | 16.98 | 15.98 | 16.55 | 69,388 | +0.48(+3.02%) |
May 16, 2002 | 14.90 | 15.16 | 14.74 | 16.07 | 29,216 | +1.13(+7.55%) |
May 15, 2002 | 14.48 | 15.06 | 14.47 | 14.94 | 50,215 | +0.01(+0.06%) |
May 14, 2002 | 14.68 | 14.97 | 14.55 | 14.93 | 108,990 | +0.10(+0.65%) |
May 13, 2002 | 14.82 | 14.90 | 14.33 | 14.83 | 86,735 | +0.20(+1.38%) |
May 10, 2002 | 14.72 | 14.90 | 14.50 | 14.63 | 55,693 | -0.00(-0.01%) |
May 09, 2002 | 14.22 | 14.72 | 14.22 | 14.63 | 60,486 | -0.07(-0.47%) |
May 08, 2002 | 14.70 | 14.73 | 14.24 | 14.70 | 62,198 | +0.11(+0.78%) |
May 07, 2002 | 14.43 | 14.80 | 14.22 | 14.59 | 97,805 | +0.00(+0.01%) |
May 06, 2002 | 14.05 | 14.60 | 14.02 | 14.59 | 211,246 | +0.65(+4.64%) |
May 03, 2002 | 13.35 | 14.02 | 13.34 | 13.94 | 127,478 | +0.62(+4.67%) |
May 02, 2002 | 12.87 | 13.41 | 12.71 | 13.32 | 132,842 | +0.49(+3.82%) |
May 01, 2002 | 12.18 | 12.84 | 12.00 | 12.83 | 55,579 | +0.37(+2.95%) |
Apr 30, 2002 | 11.97 | 12.97 | 11.70 | 12.46 | 103,512 | +0.50(+4.19%) |
Apr 29, 2002 | 11.17 | 12.35 | 11.17 | 11.96 | 183,286 | +0.57(+4.99%) |
Apr 26, 2002 | 9.577 | 11.39 | 9.577 | 11.39 | 393,163 | +1.83(+19.16%) |
Apr 25, 2002 | 9.472 | 9.612 | 9.419 | 9.560 | 25,678 | -0.01(-0.09%) |
Apr 24, 2002 | 9.533 | 9.638 | 9.533 | 9.568 | 9,472 | -0.10(-1.00%) |
Apr 23, 2002 | 9.533 | 9.665 | 9.533 | 9.665 | 15,292 | +0.13(+1.38%) |
Apr 22, 2002 | 9.621 | 9.638 | 9.419 | 9.533 | 15,749 | +0.03(+0.27%) |
Apr 19, 2002 | 9.419 | 9.770 | 9.419 | 9.508 | 26,591 | +0.04(+0.47%) |
Apr 18, 2002 | 9.428 | 9.551 | 9.316 | 9.463 | 7,646 | +0.12(+1.31%) |
Apr 17, 2002 | 9.069 | 9.445 | 8.946 | 9.341 | 8,559 | +0.39(+4.41%) |
Apr 16, 2002 | 9.643 | 9.643 | 8.946 | 8.946 | 18,145 | -0.71(-7.35%) |
Apr 15, 2002 | 9.840 | 9.884 | 9.525 | 9.656 | 18,602 | -0.16(-1.61%) |
Apr 12, 2002 | 9.595 | 9.849 | 9.595 | 9.814 | 114,239 | +0.09(+0.90%) |
Apr 11, 2002 | 9.682 | 9.849 | 9.638 | 9.726 | 134,440 | -0.09(-0.89%) |
Apr 10, 2002 | 9.726 | 9.822 | 9.612 | 9.814 | 83,425 | +0.18(+1.82%) |
Apr 09, 2002 | 9.770 | 9.893 | 9.638 | 9.638 | 26,819 | -0.11(-1.08%) |
Apr 08, 2002 | 9.849 | 9.849 | 9.638 | 9.744 | 23,966 | +0.11(+1.09%) |
Apr 05, 2002 | 9.849 | 10.07 | 9.533 | 9.638 | 11,983 | +0.04(+0.46%) |
Apr 04, 2002 | 8.894 | 10.08 | 8.894 | 9.595 | 22,596 | +0.70(+7.88%) |
Apr 03, 2002 | 8.850 | 8.894 | 8.762 | 8.894 | 12,896 | +0.04(+0.50%) |
Apr 02, 2002 | 8.675 | 8.894 | 8.675 | 8.850 | 39,487 | +0.18(+2.02%) |
Apr 01, 2002 | 8.754 | 8.850 | 8.675 | 8.675 | 62,426 | +0.04(+0.51%) |
Mar 29, 2002 | 8.640 | 8.762 | 8.499 | 8.631 | 37,889 | +0.00(+0.00%) |
Mar 28, 2002 | 8.640 | 8.762 | 8.499 | 8.631 | 37,889 | -0.03(-0.30%) |
Mar 27, 2002 | 8.631 | 8.718 | 8.543 | 8.657 | 4,679 | +0.03(+0.30%) |
Mar 26, 2002 | 8.350 | 8.754 | 8.350 | 8.631 | 5,820 | +0.18(+2.18%) |
Mar 25, 2002 | 8.403 | 8.754 | 8.403 | 8.447 | 14,265 | -0.11(-1.33%) |
Mar 22, 2002 | 8.754 | 8.806 | 8.394 | 8.561 | 45,422 | -0.01(-0.13%) |
Mar 21, 2002 | 8.648 | 8.670 | 8.543 | 8.572 | 6,276 | -0.08(-0.88%) |
Mar 20, 2002 | 8.605 | 8.754 | 8.605 | 8.648 | 5,820 | -0.10(-1.20%) |
Mar 19, 2002 | 8.622 | 8.754 | 8.622 | 8.753 | 2,396 | +0.03(+0.30%) |
Mar 18, 2002 | 8.762 | 8.762 | 8.727 | 8.727 | 7,418 | -0.04(-0.40%) |
Mar 15, 2002 | 8.701 | 8.762 | 8.692 | 8.762 | 8,445 | +0.01(+0.10%) |
Mar 14, 2002 | 8.797 | 8.850 | 8.683 | 8.754 | 35,493 | -0.01(-0.10%) |
Mar 13, 2002 | 8.723 | 8.911 | 8.596 | 8.762 | 16,091 | +0.03(+0.30%) |
Mar 12, 2002 | 8.762 | 8.762 | 8.640 | 8.736 | 14,151 | +0.06(+0.71%) |
Mar 11, 2002 | 8.789 | 8.789 | 8.675 | 8.675 | 39,259 | -0.13(-1.49%) |
Mar 08, 2002 | 8.762 | 8.894 | 8.683 | 8.806 | 26,591 | +0.04(+0.50%) |
Mar 07, 2002 | 8.675 | 8.884 | 8.675 | 8.762 | 84,224 | +0.09(+1.01%) |
Mar 06, 2002 | 8.955 | 8.955 | 8.675 | 8.675 | 47,476 | -0.21(-2.37%) |
Mar 05, 2002 | 8.754 | 9.192 | 8.631 | 8.885 | 51,128 | +0.17(+1.91%) |
Mar 04, 2002 | 8.824 | 8.938 | 8.499 | 8.718 | 49,644 | +0.00(+0.00%) |