Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.220 | 8.488 | 8.041 | 8.351 | 136,157 | -0.01(-0.07%) |
May 28, 2002 | 8.339 | 8.422 | 8.101 | 8.357 | 154,961 | +0.17(+2.04%) |
May 27, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 172,925 | +0.00(+0.00%) |
May 24, 2002 | 8.780 | 8.875 | 7.952 | 8.190 | 170,910 | -0.40(-4.65%) |
May 23, 2002 | 8.369 | 8.863 | 8.273 | 8.589 | 244,278 | +0.35(+4.19%) |
May 22, 2002 | 8.422 | 8.458 | 7.809 | 8.244 | 562,427 | -0.18(-2.12%) |
May 21, 2002 | 9.203 | 9.203 | 8.416 | 8.422 | 145,559 | -0.63(-6.91%) |
May 20, 2002 | 9.024 | 9.304 | 8.815 | 9.048 | 100,061 | +0.00(+0.00%) |
May 17, 2002 | 9.250 | 9.340 | 9.024 | 9.048 | 181,823 | -0.20(-2.19%) |
May 16, 2002 | 9.530 | 9.530 | 9.083 | 9.250 | 100,229 | -0.27(-2.82%) |
May 15, 2002 | 9.334 | 9.518 | 9.232 | 9.518 | 174,100 | +0.15(+1.59%) |
May 14, 2002 | 9.143 | 9.435 | 9.113 | 9.369 | 182,494 | +0.17(+1.81%) |
May 13, 2002 | 9.083 | 9.232 | 8.964 | 9.203 | 105,937 | +0.21(+2.32%) |
May 10, 2002 | 8.994 | 9.250 | 8.994 | 8.994 | 167,049 | +0.00(+0.00%) |
May 09, 2002 | 9.619 | 9.649 | 8.994 | 8.994 | 258,884 | -0.61(-6.33%) |
May 08, 2002 | 9.649 | 9.697 | 9.471 | 9.602 | 267,950 | +0.27(+2.87%) |
May 07, 2002 | 9.531 | 9.917 | 9.238 | 9.334 | 230,343 | -0.14(-1.45%) |
May 06, 2002 | 9.852 | 10.13 | 8.994 | 9.471 | 253,511 | -0.54(-5.36%) |
May 03, 2002 | 9.923 | 10.01 | 9.649 | 10.01 | 162,684 | -0.09(-0.89%) |
May 02, 2002 | 9.691 | 10.13 | 9.679 | 10.10 | 93,010 | +0.38(+3.86%) |
May 01, 2002 | 9.923 | 10.13 | 9.661 | 9.721 | 106,609 | -0.32(-3.15%) |
Apr 30, 2002 | 10.01 | 10.13 | 9.625 | 10.04 | 197,772 | +0.07(+0.66%) |
Apr 29, 2002 | 9.531 | 10.01 | 9.530 | 9.971 | 150,428 | +0.40(+4.23%) |
Apr 26, 2002 | 9.756 | 10.02 | 9.530 | 9.566 | 74,542 | -0.22(-2.25%) |
Apr 25, 2002 | 10.01 | 10.07 | 9.756 | 9.786 | 74,542 | -0.13(-1.32%) |
Apr 24, 2002 | 9.959 | 10.14 | 9.798 | 9.917 | 71,856 | -0.05(-0.48%) |
Apr 23, 2002 | 9.649 | 9.983 | 9.530 | 9.965 | 67,323 | +0.17(+1.70%) |
Apr 22, 2002 | 10.12 | 10.13 | 9.649 | 9.799 | 42,643 | -0.21(-2.08%) |
Apr 19, 2002 | 9.783 | 10.27 | 9.783 | 10.01 | 70,513 | +0.15(+1.51%) |
Apr 18, 2002 | 10.06 | 10.13 | 9.530 | 9.858 | 89,148 | -0.23(-2.31%) |
Apr 17, 2002 | 10.22 | 10.33 | 10.01 | 10.09 | 96,535 | -0.12(-1.22%) |
Apr 16, 2002 | 10.39 | 10.51 | 9.977 | 10.22 | 300,520 | -0.14(-1.32%) |
Apr 15, 2002 | 9.823 | 10.38 | 9.739 | 10.35 | 234,204 | +0.46(+4.70%) |
Apr 12, 2002 | 9.673 | 9.888 | 9.584 | 9.888 | 446,248 | +0.38(+4.01%) |
Apr 11, 2002 | 10.08 | 10.13 | 9.506 | 9.506 | 120,376 | -0.58(-5.73%) |
Apr 10, 2002 | 10.01 | 10.14 | 9.828 | 10.08 | 124,069 | +0.08(+0.83%) |
Apr 09, 2002 | 10.02 | 10.22 | 9.739 | 10.00 | 109,799 | -0.13(-1.24%) |
Apr 08, 2002 | 10.01 | 10.18 | 9.977 | 10.13 | 259,723 | +0.00(+0.00%) |
Apr 05, 2002 | 10.13 | 10.18 | 9.888 | 10.13 | 67,155 | +0.06(+0.59%) |
Apr 04, 2002 | 9.983 | 10.13 | 9.977 | 10.07 | 55,906 | +0.01(+0.12%) |
Apr 03, 2002 | 10.33 | 10.57 | 9.977 | 10.05 | 114,332 | -0.18(-1.75%) |
Apr 02, 2002 | 10.60 | 10.66 | 10.16 | 10.23 | 169,399 | -0.37(-3.48%) |
Apr 01, 2002 | 10.87 | 10.87 | 10.42 | 10.60 | 120,208 | -0.20(-1.87%) |
Mar 29, 2002 | 10.60 | 10.98 | 10.46 | 10.80 | 195,422 | +0.00(+0.00%) |
Mar 28, 2002 | 10.60 | 10.98 | 10.46 | 10.80 | 195,422 | +0.08(+0.78%) |
Mar 27, 2002 | 10.48 | 10.72 | 10.48 | 10.72 | 62,790 | +0.02(+0.22%) |
Mar 26, 2002 | 10.36 | 10.70 | 10.36 | 10.70 | 182,998 | +0.29(+2.81%) |
Mar 25, 2002 | 10.60 | 10.72 | 10.38 | 10.41 | 38,110 | -0.26(-2.46%) |
Mar 22, 2002 | 10.57 | 10.79 | 10.54 | 10.67 | 157,647 | +0.10(+0.90%) |
Mar 21, 2002 | 10.30 | 10.69 | 10.25 | 10.57 | 119,033 | +0.30(+2.90%) |
Mar 20, 2002 | 10.66 | 10.66 | 10.10 | 10.27 | 144,552 | -0.45(-4.17%) |
Mar 19, 2002 | 10.48 | 10.72 | 10.35 | 10.72 | 160,837 | +0.36(+3.45%) |
Mar 18, 2002 | 10.59 | 10.90 | 9.917 | 10.36 | 235,044 | -0.22(-2.08%) |
Mar 15, 2002 | 10.39 | 10.70 | 10.39 | 10.58 | 206,838 | -0.07(-0.62%) |
Mar 14, 2002 | 10.63 | 10.72 | 10.36 | 10.65 | 92,338 | -0.03(-0.28%) |
Mar 13, 2002 | 10.72 | 10.79 | 10.63 | 10.68 | 414,517 | -0.02(-0.22%) |
Mar 12, 2002 | 10.69 | 10.84 | 10.60 | 10.70 | 196,093 | -0.14(-1.32%) |
Mar 11, 2002 | 10.87 | 10.99 | 10.78 | 10.85 | 111,813 | +0.01(+0.06%) |
Mar 08, 2002 | 10.75 | 10.96 | 10.57 | 10.84 | 243,942 | +0.18(+1.68%) |
Mar 07, 2002 | 10.48 | 10.93 | 10.48 | 10.66 | 192,568 | +0.07(+0.62%) |
Mar 06, 2002 | 10.57 | 10.75 | 10.41 | 10.60 | 254,183 | +0.08(+0.79%) |
Mar 05, 2002 | 10.73 | 10.81 | 10.51 | 10.51 | 209,021 | -0.21(-1.94%) |
Mar 04, 2002 | 10.13 | 10.94 | 10.13 | 10.72 | 341,989 | +0.55(+5.45%) |