Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.41 | 10.48 | 10.30 | 10.30 | 188,868 | -0.14(-1.37%) |
May 28, 2002 | 10.52 | 10.52 | 10.41 | 10.44 | 472,786 | +0.01(+0.09%) |
May 27, 2002 | 10.27 | 10.45 | 10.26 | 10.43 | 864,294 | +0.00(+0.00%) |
May 24, 2002 | 10.27 | 10.45 | 10.26 | 10.43 | 864,294 | +0.23(+2.28%) |
May 23, 2002 | 10.16 | 10.23 | 10.15 | 10.20 | 845,933 | +0.07(+0.70%) |
May 22, 2002 | 10.09 | 10.16 | 10.06 | 10.13 | 869,667 | +0.22(+2.25%) |
May 21, 2002 | 9.906 | 9.915 | 9.870 | 9.906 | 639,376 | -0.04(-0.36%) |
May 20, 2002 | 9.950 | 9.959 | 9.825 | 9.941 | 481,519 | -0.01(-0.09%) |
May 17, 2002 | 9.825 | 10.00 | 9.745 | 9.950 | 652,139 | +0.27(+2.77%) |
May 16, 2002 | 9.691 | 9.799 | 9.656 | 9.682 | 301,831 | -0.05(-0.55%) |
May 15, 2002 | 9.736 | 9.781 | 9.656 | 9.736 | 296,457 | -0.04(-0.37%) |
May 14, 2002 | 9.682 | 9.781 | 9.665 | 9.772 | 406,845 | +0.25(+2.63%) |
May 13, 2002 | 9.557 | 9.656 | 9.513 | 9.522 | 383,894 | +0.13(+1.43%) |
May 10, 2002 | 9.361 | 9.432 | 9.334 | 9.388 | 253,578 | +0.10(+1.06%) |
May 09, 2002 | 9.468 | 9.468 | 9.245 | 9.289 | 302,502 | -0.34(-3.53%) |
May 08, 2002 | 9.602 | 9.647 | 9.495 | 9.629 | 269,923 | +0.26(+2.76%) |
May 07, 2002 | 9.361 | 9.414 | 9.298 | 9.370 | 105,125 | +0.09(+0.96%) |
May 06, 2002 | 9.388 | 9.414 | 9.200 | 9.280 | 470,995 | -0.10(-1.05%) |
May 03, 2002 | 9.379 | 9.647 | 9.379 | 9.379 | 535,257 | -0.06(-0.66%) |
May 02, 2002 | 9.691 | 9.700 | 9.441 | 9.441 | 166,141 | -0.21(-2.13%) |
May 01, 2002 | 9.602 | 9.691 | 9.513 | 9.647 | 386,021 | +0.09(+0.93%) |
Apr 30, 2002 | 9.432 | 9.611 | 9.432 | 9.557 | 283,470 | +0.13(+1.42%) |
Apr 29, 2002 | 9.423 | 9.459 | 9.370 | 9.423 | 680,575 | +0.00(+0.00%) |
Apr 26, 2002 | 9.379 | 9.504 | 9.379 | 9.423 | 262,534 | -0.06(-0.66%) |
Apr 25, 2002 | 9.468 | 9.513 | 9.379 | 9.486 | 504,246 | -0.17(-1.76%) |
Apr 24, 2002 | 9.602 | 9.682 | 9.575 | 9.656 | 357,249 | +0.05(+0.56%) |
Apr 23, 2002 | 9.513 | 9.620 | 9.513 | 9.602 | 763,758 | +0.09(+0.94%) |
Apr 22, 2002 | 9.370 | 9.513 | 9.334 | 9.513 | 485,773 | +0.13(+1.33%) |
Apr 19, 2002 | 9.343 | 9.388 | 9.289 | 9.388 | 551,939 | -0.08(-0.85%) |
Apr 18, 2002 | 9.504 | 9.540 | 9.406 | 9.468 | 520,031 | -0.08(-0.84%) |
Apr 17, 2002 | 9.513 | 9.566 | 9.477 | 9.548 | 334,298 | -0.10(-1.02%) |
Apr 16, 2002 | 9.647 | 9.781 | 9.611 | 9.647 | 1,038,272 | +0.13(+1.31%) |
Apr 15, 2002 | 9.504 | 9.602 | 9.397 | 9.522 | 1,150,339 | +0.38(+4.20%) |
Apr 12, 2002 | 9.147 | 9.236 | 8.977 | 9.138 | 363,406 | +0.21(+2.40%) |
Apr 11, 2002 | 8.932 | 8.968 | 8.923 | 8.923 | 1,001,551 | -0.03(-0.30%) |
Apr 10, 2002 | 8.932 | 8.977 | 8.914 | 8.950 | 1,728,252 | -0.13(-1.38%) |
Apr 09, 2002 | 9.120 | 9.129 | 9.039 | 9.075 | 830,483 | -0.04(-0.49%) |
Apr 08, 2002 | 9.075 | 9.173 | 9.030 | 9.120 | 230,067 | -0.04(-0.49%) |
Apr 05, 2002 | 9.164 | 9.298 | 9.155 | 9.164 | 161,327 | +0.05(+0.59%) |
Apr 04, 2002 | 9.155 | 9.245 | 9.111 | 9.111 | 430,243 | -0.02(-0.20%) |
Apr 03, 2002 | 9.289 | 9.379 | 9.111 | 9.129 | 687,181 | -0.16(-1.73%) |
Apr 02, 2002 | 9.307 | 9.316 | 9.030 | 9.289 | 647,884 | +0.33(+3.69%) |
Apr 01, 2002 | 8.914 | 8.959 | 8.825 | 8.959 | 518,016 | -0.46(-4.84%) |
Mar 29, 2002 | 9.745 | 9.807 | 9.388 | 9.414 | 635,233 | +0.00(+0.00%) |
Mar 28, 2002 | 9.745 | 9.807 | 9.388 | 9.414 | 635,233 | -0.24(-2.50%) |
Mar 27, 2002 | 9.602 | 9.763 | 9.584 | 9.656 | 302,838 | +0.15(+1.60%) |
Mar 26, 2002 | 9.691 | 9.691 | 9.477 | 9.504 | 880,079 | -0.01(-0.09%) |
Mar 25, 2002 | 9.548 | 9.593 | 9.406 | 9.513 | 621,463 | +0.00(+0.00%) |
Mar 22, 2002 | 9.334 | 9.691 | 9.334 | 9.513 | 448,940 | -0.04(-0.47%) |
Mar 21, 2002 | 9.298 | 9.602 | 9.289 | 9.557 | 418,936 | +0.49(+5.42%) |
Mar 20, 2002 | 9.236 | 9.236 | 9.030 | 9.066 | 494,618 | -0.14(-1.55%) |
Mar 19, 2002 | 9.289 | 9.334 | 9.111 | 9.209 | 426,101 | -0.08(-0.87%) |
Mar 18, 2002 | 9.236 | 9.397 | 9.218 | 9.289 | 1,381,751 | +0.71(+8.33%) |
Mar 15, 2002 | 8.575 | 8.646 | 8.503 | 8.575 | 391,731 | +0.09(+1.05%) |
Mar 14, 2002 | 8.575 | 8.584 | 8.459 | 8.486 | 892,282 | -0.04(-0.52%) |
Mar 13, 2002 | 8.584 | 8.584 | 8.441 | 8.530 | 792,754 | -0.04(-0.52%) |
Mar 12, 2002 | 8.718 | 8.718 | 8.575 | 8.575 | 627,620 | -0.19(-2.14%) |
Mar 11, 2002 | 8.762 | 8.762 | 8.521 | 8.762 | 804,510 | -0.04(-0.41%) |
Mar 08, 2002 | 8.816 | 8.825 | 8.736 | 8.798 | 429,684 | +0.07(+0.82%) |
Mar 07, 2002 | 8.450 | 8.727 | 8.414 | 8.727 | 564,366 | +0.31(+3.72%) |
Mar 06, 2002 | 8.494 | 8.494 | 8.405 | 8.414 | 171,739 | -0.07(-0.84%) |
Mar 05, 2002 | 8.441 | 8.521 | 8.405 | 8.486 | 570,971 | +0.04(+0.53%) |
Mar 04, 2002 | 8.262 | 8.557 | 8.262 | 8.441 | 300,039 | +0.21(+2.61%) |