Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.11 | 10.35 | 9.948 | 10.07 | 733,369 | -0.22(-2.13%) |
May 28, 2002 | 10.28 | 10.37 | 9.738 | 10.29 | 524,954 | +0.05(+0.52%) |
May 27, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 251,620 | +0.00(+0.00%) |
May 24, 2002 | 10.71 | 10.71 | 10.24 | 10.24 | 249,381 | -0.48(-4.50%) |
May 23, 2002 | 10.61 | 10.79 | 10.40 | 10.72 | 591,665 | +0.11(+1.05%) |
May 22, 2002 | 11.02 | 11.03 | 10.49 | 10.61 | 908,429 | -0.46(-4.20%) |
May 21, 2002 | 11.04 | 11.24 | 10.70 | 11.07 | 811,497 | +0.02(+0.16%) |
May 20, 2002 | 10.90 | 11.16 | 10.80 | 11.06 | 353,029 | +0.00(+0.00%) |
May 17, 2002 | 11.17 | 11.28 | 10.88 | 11.06 | 789,335 | +0.18(+1.64%) |
May 16, 2002 | 11.17 | 11.39 | 10.78 | 10.88 | 1,146,393 | -0.42(-3.72%) |
May 15, 2002 | 10.73 | 11.57 | 10.61 | 11.30 | 1,540,613 | +0.21(+1.85%) |
May 14, 2002 | 10.05 | 11.17 | 10.02 | 11.09 | 1,419,504 | +1.05(+10.45%) |
May 13, 2002 | 9.108 | 10.04 | 8.983 | 10.04 | 611,365 | +1.02(+11.30%) |
May 10, 2002 | 9.403 | 9.515 | 8.720 | 9.023 | 405,189 | -0.30(-3.22%) |
May 09, 2002 | 9.470 | 9.662 | 9.269 | 9.323 | 748,592 | -0.24(-2.48%) |
May 08, 2002 | 9.028 | 9.694 | 9.023 | 9.559 | 762,023 | +0.82(+9.41%) |
May 07, 2002 | 8.769 | 9.023 | 8.465 | 8.738 | 342,955 | +0.07(+0.77%) |
May 06, 2002 | 9.443 | 9.475 | 8.666 | 8.671 | 761,352 | -0.51(-5.55%) |
May 03, 2002 | 9.519 | 9.519 | 9.046 | 9.180 | 643,825 | -0.29(-3.07%) |
May 02, 2002 | 9.810 | 9.872 | 9.417 | 9.470 | 538,610 | -0.29(-2.97%) |
May 01, 2002 | 9.385 | 9.872 | 9.157 | 9.761 | 1,201,911 | +0.31(+3.31%) |
Apr 30, 2002 | 8.778 | 9.604 | 8.778 | 9.448 | 1,140,125 | +0.74(+8.52%) |
Apr 29, 2002 | 8.604 | 9.090 | 8.599 | 8.706 | 531,446 | -0.06(-0.71%) |
Apr 26, 2002 | 8.380 | 9.220 | 8.376 | 8.769 | 1,062,893 | +0.59(+7.27%) |
Apr 25, 2002 | 7.960 | 8.237 | 7.875 | 8.175 | 198,788 | +0.23(+2.92%) |
Apr 24, 2002 | 8.210 | 8.362 | 7.929 | 7.942 | 296,840 | -0.27(-3.26%) |
Apr 23, 2002 | 8.286 | 8.465 | 8.152 | 8.210 | 331,538 | -0.06(-0.71%) |
Apr 22, 2002 | 8.541 | 8.545 | 8.256 | 8.269 | 329,300 | -0.31(-3.59%) |
Apr 19, 2002 | 8.813 | 8.854 | 8.568 | 8.577 | 185,804 | -0.19(-2.14%) |
Apr 18, 2002 | 8.849 | 8.854 | 8.581 | 8.764 | 438,992 | -0.09(-1.06%) |
Apr 17, 2002 | 9.198 | 9.202 | 8.755 | 8.858 | 724,639 | -0.16(-1.73%) |
Apr 16, 2002 | 8.251 | 9.046 | 8.175 | 9.015 | 793,588 | +0.87(+10.64%) |
Apr 15, 2002 | 8.072 | 8.242 | 7.791 | 8.148 | 548,236 | +0.14(+1.79%) |
Apr 12, 2002 | 7.531 | 8.041 | 7.505 | 8.005 | 604,873 | +0.49(+6.48%) |
Apr 11, 2002 | 7.898 | 7.898 | 7.460 | 7.518 | 387,503 | -0.41(-5.18%) |
Apr 10, 2002 | 7.692 | 7.960 | 7.567 | 7.929 | 380,116 | +0.19(+2.42%) |
Apr 09, 2002 | 7.983 | 7.987 | 7.594 | 7.741 | 414,143 | -0.12(-1.53%) |
Apr 08, 2002 | 8.050 | 8.050 | 7.840 | 7.862 | 350,790 | -0.20(-2.49%) |
Apr 05, 2002 | 8.371 | 8.371 | 8.054 | 8.063 | 216,697 | -0.28(-3.37%) |
Apr 04, 2002 | 8.327 | 8.487 | 8.255 | 8.344 | 309,376 | +0.04(+0.43%) |
Apr 03, 2002 | 8.429 | 8.443 | 8.292 | 8.309 | 265,499 | -0.15(-1.74%) |
Apr 02, 2002 | 8.490 | 8.501 | 8.280 | 8.456 | 290,795 | -0.08(-0.99%) |
Apr 01, 2002 | 8.425 | 8.612 | 7.911 | 8.541 | 626,811 | +0.03(+0.37%) |
Mar 29, 2002 | 8.385 | 8.688 | 8.318 | 8.510 | 509,284 | +0.00(+0.00%) |
Mar 28, 2002 | 8.385 | 8.688 | 8.318 | 8.510 | 509,284 | +0.04(+0.53%) |
Mar 27, 2002 | 8.193 | 8.465 | 8.063 | 8.465 | 668,897 | +0.26(+3.21%) |
Mar 26, 2002 | 8.380 | 8.483 | 8.130 | 8.202 | 655,689 | -0.13(-1.61%) |
Mar 25, 2002 | 8.376 | 8.447 | 8.264 | 8.336 | 459,363 | -0.05(-0.59%) |
Mar 22, 2002 | 8.818 | 8.849 | 8.380 | 8.385 | 401,607 | -0.42(-4.77%) |
Mar 21, 2002 | 8.429 | 8.845 | 8.273 | 8.805 | 641,362 | +0.42(+5.06%) |
Mar 20, 2002 | 8.528 | 8.621 | 8.358 | 8.380 | 551,370 | -0.33(-3.79%) |
Mar 19, 2002 | 8.822 | 8.867 | 8.590 | 8.711 | 418,620 | +0.02(+0.26%) |
Mar 18, 2002 | 8.577 | 8.845 | 8.568 | 8.688 | 379,444 | +0.13(+1.57%) |
Mar 15, 2002 | 8.157 | 8.554 | 8.041 | 8.554 | 373,176 | +0.34(+4.08%) |
Mar 14, 2002 | 8.085 | 8.362 | 8.063 | 8.219 | 420,187 | +0.12(+1.43%) |
Mar 13, 2002 | 8.496 | 8.496 | 8.072 | 8.103 | 388,399 | -0.43(-5.03%) |
Mar 12, 2002 | 8.662 | 8.822 | 8.286 | 8.532 | 441,678 | -0.26(-2.95%) |
Mar 11, 2002 | 8.863 | 9.037 | 8.554 | 8.791 | 408,323 | -0.08(-0.86%) |
Mar 08, 2002 | 8.376 | 8.907 | 8.376 | 8.867 | 348,999 | +0.53(+6.37%) |
Mar 07, 2002 | 8.523 | 8.867 | 8.277 | 8.336 | 528,536 | -0.12(-1.47%) |
Mar 06, 2002 | 8.474 | 8.487 | 8.054 | 8.461 | 740,757 | +0.00(+0.05%) |
Mar 05, 2002 | 8.022 | 8.550 | 8.022 | 8.456 | 1,188,703 | +0.43(+5.34%) |
Mar 04, 2002 | 7.424 | 8.264 | 7.375 | 8.027 | 2,212,197 | +0.65(+8.78%) |