Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.242 | 9.368 | 9.221 | 9.263 | 237,602 | -0.16(-1.67%) |
May 28, 2002 | 9.447 | 9.546 | 9.421 | 9.421 | 99,842 | -0.03(-0.28%) |
May 27, 2002 | 9.237 | 9.515 | 9.237 | 9.447 | 68,213 | +0.00(+0.00%) |
May 24, 2002 | 9.237 | 9.515 | 9.237 | 9.447 | 68,213 | +0.11(+1.18%) |
May 23, 2002 | 9.499 | 9.526 | 9.158 | 9.337 | 44,776 | -0.22(-2.25%) |
May 22, 2002 | 9.562 | 9.578 | 9.473 | 9.552 | 9,717 | -0.03(-0.27%) |
May 21, 2002 | 9.578 | 9.631 | 9.505 | 9.578 | 111,465 | -0.08(-0.82%) |
May 20, 2002 | 9.715 | 9.730 | 9.562 | 9.657 | 136,045 | -0.14(-1.44%) |
May 17, 2002 | 9.670 | 9.814 | 9.625 | 9.798 | 287,714 | +0.09(+0.91%) |
May 16, 2002 | 9.657 | 9.736 | 9.631 | 9.709 | 137,760 | +0.00(+0.00%) |
May 15, 2002 | 9.644 | 9.814 | 9.484 | 9.709 | 90,696 | +0.06(+0.60%) |
May 14, 2002 | 9.442 | 9.762 | 9.431 | 9.652 | 206,925 | +0.20(+2.17%) |
May 13, 2002 | 9.494 | 9.494 | 9.211 | 9.447 | 49,349 | +0.10(+1.12%) |
May 10, 2002 | 9.657 | 9.683 | 9.184 | 9.342 | 221,978 | +0.11(+1.25%) |
May 09, 2002 | 9.704 | 9.704 | 9.227 | 9.227 | 198,732 | -0.55(-5.58%) |
May 08, 2002 | 9.709 | 9.788 | 9.195 | 9.772 | 56,780 | +0.04(+0.38%) |
May 07, 2002 | 10.28 | 10.37 | 9.552 | 9.736 | 66,688 | -0.51(-4.97%) |
May 06, 2002 | 10.44 | 10.57 | 10.23 | 10.24 | 24,579 | -0.23(-2.16%) |
May 03, 2002 | 10.37 | 10.50 | 10.23 | 10.47 | 88,791 | +0.01(+0.05%) |
May 02, 2002 | 10.37 | 10.65 | 10.23 | 10.46 | 91,458 | +0.12(+1.17%) |
May 01, 2002 | 10.42 | 10.42 | 9.972 | 10.34 | 57,733 | -0.08(-0.81%) |
Apr 30, 2002 | 10.14 | 10.45 | 10.10 | 10.43 | 79,836 | +0.29(+2.85%) |
Apr 29, 2002 | 9.903 | 10.14 | 9.851 | 10.14 | 52,017 | +0.23(+2.32%) |
Apr 26, 2002 | 10.05 | 10.28 | 9.909 | 9.909 | 66,879 | -0.11(-1.14%) |
Apr 25, 2002 | 10.05 | 10.31 | 9.972 | 10.02 | 29,152 | -0.08(-0.78%) |
Apr 24, 2002 | 10.17 | 10.39 | 10.00 | 10.10 | 64,973 | -0.11(-1.03%) |
Apr 23, 2002 | 10.23 | 10.71 | 10.16 | 10.21 | 289,810 | -0.29(-2.75%) |
Apr 22, 2002 | 10.02 | 10.59 | 9.867 | 10.50 | 96,794 | +0.39(+3.89%) |
Apr 19, 2002 | 10.25 | 10.34 | 9.972 | 10.10 | 90,696 | -0.23(-2.19%) |
Apr 18, 2002 | 10.76 | 10.76 | 10.26 | 10.33 | 276,853 | -0.44(-4.08%) |
Apr 17, 2002 | 10.73 | 10.81 | 10.56 | 10.77 | 101,748 | +0.01(+0.10%) |
Apr 16, 2002 | 10.73 | 10.76 | 10.40 | 10.76 | 39,441 | +0.00(+0.00%) |
Apr 15, 2002 | 10.77 | 10.88 | 10.56 | 10.76 | 112,037 | -0.05(-0.49%) |
Apr 12, 2002 | 10.55 | 10.84 | 10.41 | 10.81 | 94,698 | +0.43(+4.09%) |
Apr 11, 2002 | 10.66 | 10.92 | 10.33 | 10.39 | 137,569 | -0.40(-3.74%) |
Apr 10, 2002 | 10.61 | 10.82 | 10.52 | 10.79 | 410,231 | +0.06(+0.53%) |
Apr 09, 2002 | 10.53 | 10.81 | 10.52 | 10.73 | 49,349 | +0.01(+0.05%) |
Apr 08, 2002 | 10.44 | 10.74 | 10.44 | 10.73 | 25,722 | +0.06(+0.54%) |
Apr 05, 2002 | 10.69 | 10.72 | 10.31 | 10.67 | 53,160 | +0.17(+1.60%) |
Apr 04, 2002 | 10.43 | 10.63 | 10.37 | 10.50 | 123,850 | +0.14(+1.32%) |
Apr 03, 2002 | 10.06 | 10.63 | 10.06 | 10.37 | 59,067 | +0.26(+2.60%) |
Apr 02, 2002 | 10.14 | 10.15 | 10.04 | 10.10 | 63,068 | -0.14(-1.38%) |
Apr 01, 2002 | 10.38 | 10.44 | 10.18 | 10.24 | 109,560 | -0.13(-1.26%) |
Mar 29, 2002 | 10.63 | 10.68 | 10.34 | 10.38 | 130,519 | +0.00(+0.00%) |
Mar 28, 2002 | 10.63 | 10.68 | 10.34 | 10.38 | 130,519 | -0.12(-1.15%) |
Mar 27, 2002 | 10.19 | 10.58 | 9.935 | 10.50 | 121,183 | +0.13(+1.21%) |
Mar 26, 2002 | 10.83 | 10.84 | 10.16 | 10.37 | 131,472 | -0.31(-2.90%) |
Mar 25, 2002 | 10.63 | 10.85 | 10.47 | 10.68 | 312,103 | +0.16(+1.50%) |
Mar 22, 2002 | 10.81 | 11.07 | 10.52 | 10.52 | 456,723 | -0.28(-2.62%) |
Mar 21, 2002 | 10.11 | 10.81 | 9.945 | 10.81 | 318,391 | +0.70(+6.96%) |
Mar 20, 2002 | 10.10 | 10.36 | 9.840 | 10.10 | 110,512 | -0.10(-0.98%) |
Mar 19, 2002 | 11.34 | 11.44 | 9.846 | 10.20 | 375,553 | -1.14(-10.04%) |
Mar 18, 2002 | 11.20 | 11.75 | 11.15 | 11.34 | 433,096 | +0.30(+2.76%) |
Mar 15, 2002 | 10.40 | 11.16 | 10.40 | 11.04 | 842,375 | +0.54(+5.15%) |
Mar 14, 2002 | 10.36 | 10.50 | 10.31 | 10.50 | 49,921 | +0.17(+1.62%) |
Mar 13, 2002 | 10.34 | 10.44 | 10.17 | 10.33 | 206,735 | -0.04(-0.34%) |
Mar 12, 2002 | 10.43 | 10.43 | 10.21 | 10.37 | 22,293 | -0.02(-0.20%) |
Mar 11, 2002 | 10.37 | 10.50 | 10.26 | 10.39 | 43,252 | -0.07(-0.65%) |
Mar 08, 2002 | 10.29 | 10.47 | 10.02 | 10.45 | 105,939 | +0.09(+0.86%) |
Mar 07, 2002 | 10.44 | 10.49 | 10.09 | 10.37 | 169,770 | +0.00(+0.00%) |
Mar 06, 2002 | 10.25 | 10.48 | 10.12 | 10.37 | 153,193 | +0.09(+0.87%) |
Mar 05, 2002 | 10.37 | 10.44 | 10.16 | 10.28 | 226,170 | -0.21(-2.00%) |
Mar 04, 2002 | 10.37 | 10.50 | 10.18 | 10.49 | 381,079 | +0.09(+0.91%) |