Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.731 | 10.36 | 9.706 | 10.24 | 63,159 | +0.35(+3.52%) |
May 28, 2002 | 10.14 | 10.14 | 9.755 | 9.890 | 37,274 | -0.01(-0.10%) |
May 27, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | +0.00(+0.00%) |
May 24, 2002 | 9.996 | 10.48 | 9.881 | 9.900 | 39,345 | -0.29(-2.84%) |
May 23, 2002 | 10.14 | 10.48 | 9.996 | 10.19 | 63,055 | +0.00(+0.00%) |
May 22, 2002 | 10.03 | 10.71 | 10.03 | 10.19 | 64,091 | +0.05(+0.48%) |
May 21, 2002 | 10.75 | 10.75 | 9.948 | 10.14 | 87,491 | -0.56(-5.24%) |
May 20, 2002 | 11.00 | 11.05 | 10.70 | 10.70 | 216,708 | -0.34(-3.05%) |
May 17, 2002 | 11.11 | 11.25 | 10.83 | 11.04 | 27,748 | -0.03(-0.26%) |
May 16, 2002 | 11.20 | 11.38 | 10.58 | 11.07 | 68,543 | -0.33(-2.88%) |
May 15, 2002 | 11.49 | 11.49 | 11.13 | 11.40 | 75,894 | +0.05(+0.43%) |
May 14, 2002 | 10.77 | 11.58 | 10.76 | 11.35 | 98,569 | +0.70(+6.53%) |
May 13, 2002 | 10.72 | 11.01 | 10.43 | 10.65 | 71,546 | -0.07(-0.63%) |
May 10, 2002 | 11.20 | 11.20 | 10.67 | 10.72 | 65,230 | -0.26(-2.37%) |
May 09, 2002 | 11.16 | 11.54 | 10.73 | 10.98 | 57,050 | -0.17(-1.54%) |
May 08, 2002 | 10.64 | 11.15 | 10.62 | 11.15 | 96,809 | +0.54(+5.08%) |
May 07, 2002 | 9.851 | 10.61 | 9.851 | 10.61 | 57,050 | +0.50(+4.97%) |
May 06, 2002 | 10.53 | 10.62 | 9.803 | 10.11 | 65,126 | -0.46(-4.38%) |
May 03, 2002 | 11.01 | 11.01 | 10.36 | 10.58 | 52,391 | -0.52(-4.70%) |
May 02, 2002 | 10.43 | 11.31 | 10.43 | 11.10 | 109,338 | +0.49(+4.65%) |
May 01, 2002 | 10.15 | 11.00 | 10.04 | 10.60 | 151,478 | +0.14(+1.39%) |
Apr 30, 2002 | 9.658 | 10.62 | 9.658 | 10.46 | 89,044 | +0.66(+6.70%) |
Apr 29, 2002 | 9.851 | 10.01 | 9.610 | 9.803 | 42,451 | -0.10(-0.98%) |
Apr 26, 2002 | 10.14 | 10.24 | 9.716 | 9.900 | 70,407 | -0.34(-3.30%) |
Apr 25, 2002 | 9.861 | 10.34 | 9.861 | 10.24 | 49,388 | -0.10(-0.94%) |
Apr 24, 2002 | 9.803 | 10.50 | 9.803 | 10.34 | 181,712 | +0.36(+3.60%) |
Apr 23, 2002 | 9.755 | 9.995 | 9.706 | 9.976 | 49,388 | +0.12(+1.26%) |
Apr 22, 2002 | 10.08 | 10.08 | 9.571 | 9.851 | 76,205 | -0.19(-1.92%) |
Apr 19, 2002 | 9.986 | 10.32 | 9.803 | 10.04 | 111,512 | +0.33(+3.38%) |
Apr 18, 2002 | 9.658 | 9.793 | 9.533 | 9.716 | 110,994 | +0.08(+0.80%) |
Apr 17, 2002 | 8.837 | 9.639 | 8.837 | 9.639 | 81,899 | +0.76(+8.60%) |
Apr 16, 2002 | 8.615 | 8.876 | 8.500 | 8.876 | 30,751 | +0.09(+0.99%) |
Apr 15, 2002 | 8.972 | 9.175 | 8.383 | 8.789 | 24,124 | -0.29(-3.19%) |
Apr 12, 2002 | 8.306 | 9.166 | 7.871 | 9.079 | 54,461 | +0.95(+11.64%) |
Apr 11, 2002 | 8.837 | 8.837 | 7.862 | 8.132 | 18,430 | -0.65(-7.36%) |
Apr 10, 2002 | 8.528 | 8.789 | 8.431 | 8.778 | 37,688 | +0.28(+3.28%) |
Apr 09, 2002 | 8.789 | 8.789 | 8.499 | 8.499 | 27,127 | -0.19(-2.22%) |
Apr 08, 2002 | 8.576 | 8.779 | 8.461 | 8.692 | 29,819 | -0.01(-0.11%) |
Apr 05, 2002 | 9.079 | 9.079 | 8.692 | 8.702 | 33,857 | -0.22(-2.49%) |
Apr 04, 2002 | 8.789 | 8.924 | 8.596 | 8.924 | 51,666 | -0.10(-1.06%) |
Apr 03, 2002 | 8.982 | 9.127 | 8.934 | 9.020 | 79,207 | +0.04(+0.42%) |
Apr 02, 2002 | 8.934 | 9.175 | 8.934 | 8.982 | 39,241 | -0.25(-2.72%) |
Apr 01, 2002 | 8.934 | 9.233 | 8.692 | 9.233 | 54,876 | -0.04(-0.42%) |
Mar 29, 2002 | 9.310 | 9.455 | 8.847 | 9.272 | 62,020 | +0.00(+0.00%) |
Mar 28, 2002 | 9.310 | 9.455 | 8.847 | 9.272 | 62,020 | +0.10(+1.05%) |
Mar 27, 2002 | 8.837 | 9.243 | 8.837 | 9.175 | 40,898 | +0.34(+3.83%) |
Mar 26, 2002 | 8.760 | 8.963 | 8.692 | 8.837 | 39,138 | +0.16(+1.89%) |
Mar 25, 2002 | 8.866 | 8.866 | 8.644 | 8.673 | 19,569 | -0.10(-1.10%) |
Mar 22, 2002 | 8.818 | 9.127 | 8.741 | 8.770 | 37,274 | -0.21(-2.37%) |
Mar 21, 2002 | 8.586 | 8.982 | 8.480 | 8.982 | 50,630 | +0.63(+7.51%) |
Mar 20, 2002 | 8.702 | 8.934 | 8.354 | 8.354 | 43,797 | -0.45(-5.06%) |
Mar 19, 2002 | 8.895 | 8.895 | 8.654 | 8.800 | 22,053 | +0.06(+0.67%) |
Mar 18, 2002 | 8.692 | 8.895 | 8.692 | 8.741 | 33,753 | +0.01(+0.11%) |
Mar 15, 2002 | 8.596 | 8.866 | 8.586 | 8.731 | 38,309 | -0.11(-1.20%) |
Mar 14, 2002 | 8.663 | 8.924 | 8.663 | 8.837 | 82,831 | +0.04(+0.46%) |
Mar 13, 2002 | 8.934 | 8.943 | 8.461 | 8.797 | 92,046 | -0.04(-0.45%) |
Mar 12, 2002 | 8.837 | 9.040 | 8.615 | 8.837 | 32,097 | -0.24(-2.66%) |
Mar 11, 2002 | 8.702 | 9.079 | 8.461 | 9.079 | 31,786 | +0.24(+2.73%) |
Mar 08, 2002 | 9.243 | 9.396 | 8.692 | 8.837 | 45,764 | -0.52(-5.57%) |
Mar 07, 2002 | 9.851 | 9.945 | 9.233 | 9.359 | 41,519 | -0.26(-2.71%) |
Mar 06, 2002 | 9.547 | 9.726 | 9.378 | 9.619 | 50,320 | +0.12(+1.22%) |
Mar 05, 2002 | 9.706 | 9.900 | 9.417 | 9.504 | 53,944 | -0.32(-3.24%) |
Mar 04, 2002 | 8.828 | 9.870 | 8.547 | 9.822 | 140,192 | +1.32(+15.57%) |