Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.803 | 9.902 | 9.489 | 9.489 | 1,821,984 | -0.61(-6.06%) |
May 28, 2002 | 10.48 | 10.49 | 10.03 | 10.10 | 1,220,363 | -0.33(-3.19%) |
May 27, 2002 | 10.42 | 10.59 | 10.25 | 10.43 | 581,273 | +0.00(+0.00%) |
May 24, 2002 | 10.42 | 10.59 | 10.25 | 10.43 | 580,606 | +0.01(+0.09%) |
May 23, 2002 | 10.25 | 10.51 | 10.18 | 10.42 | 570,044 | +0.25(+2.48%) |
May 22, 2002 | 10.30 | 10.42 | 10.12 | 10.17 | 1,012,225 | -0.17(-1.65%) |
May 21, 2002 | 10.52 | 10.61 | 10.19 | 10.34 | 1,020,564 | -0.27(-2.54%) |
May 20, 2002 | 10.61 | 10.79 | 10.50 | 10.61 | 1,118,851 | -0.03(-0.25%) |
May 17, 2002 | 11.08 | 11.11 | 10.42 | 10.64 | 1,042,356 | -0.39(-3.51%) |
May 16, 2002 | 11.20 | 11.20 | 10.99 | 11.03 | 420,278 | -0.20(-1.76%) |
May 15, 2002 | 11.15 | 11.23 | 10.94 | 11.22 | 490,769 | +0.03(+0.24%) |
May 14, 2002 | 10.94 | 11.28 | 10.88 | 11.20 | 550,253 | +0.26(+2.38%) |
May 13, 2002 | 10.79 | 10.94 | 10.71 | 10.94 | 708,691 | +0.19(+1.76%) |
May 10, 2002 | 11.11 | 11.14 | 10.67 | 10.75 | 1,036,241 | -0.41(-3.71%) |
May 09, 2002 | 10.48 | 11.29 | 10.43 | 11.16 | 2,103,615 | +0.68(+6.52%) |
May 08, 2002 | 10.57 | 10.75 | 10.39 | 10.48 | 685,453 | -0.16(-1.52%) |
May 07, 2002 | 10.39 | 10.79 | 10.37 | 10.64 | 537,133 | +0.26(+2.51%) |
May 06, 2002 | 10.74 | 10.87 | 10.37 | 10.38 | 859,680 | -0.26(-2.45%) |
May 03, 2002 | 10.39 | 10.77 | 10.37 | 10.64 | 621,633 | +0.07(+0.68%) |
May 02, 2002 | 10.29 | 10.77 | 10.25 | 10.57 | 1,007,555 | +0.33(+3.25%) |
May 01, 2002 | 10.39 | 10.43 | 9.965 | 10.24 | 490,769 | -0.29(-2.73%) |
Apr 30, 2002 | 9.803 | 10.52 | 9.795 | 10.52 | 447,073 | +0.76(+7.83%) |
Apr 29, 2002 | 9.983 | 9.983 | 9.624 | 9.759 | 3,224,356 | -0.25(-2.52%) |
Apr 26, 2002 | 10.07 | 10.21 | 9.839 | 10.01 | 709,358 | -0.06(-0.62%) |
Apr 25, 2002 | 9.848 | 10.21 | 9.651 | 10.07 | 695,349 | +0.16(+1.63%) |
Apr 24, 2002 | 10.03 | 10.21 | 9.759 | 9.911 | 568,153 | -0.05(-0.54%) |
Apr 23, 2002 | 10.12 | 10.12 | 9.893 | 9.965 | 521,345 | -0.13(-1.25%) |
Apr 22, 2002 | 10.66 | 10.66 | 10.03 | 10.09 | 963,971 | -0.55(-5.16%) |
Apr 19, 2002 | 10.74 | 10.93 | 10.59 | 10.64 | 681,673 | -0.10(-0.92%) |
Apr 18, 2002 | 10.87 | 10.93 | 10.55 | 10.74 | 547,251 | -0.04(-0.42%) |
Apr 17, 2002 | 10.91 | 10.93 | 10.75 | 10.78 | 626,414 | -0.14(-1.32%) |
Apr 16, 2002 | 10.48 | 10.93 | 10.44 | 10.93 | 211,250 | +0.20(+1.84%) |
Apr 15, 2002 | 10.67 | 10.79 | 10.53 | 10.73 | 560,148 | -0.15(-1.40%) |
Apr 12, 2002 | 10.54 | 10.90 | 10.28 | 10.88 | 1,115,293 | +0.43(+4.13%) |
Apr 11, 2002 | 10.59 | 10.70 | 10.36 | 10.45 | 558,258 | -0.18(-1.69%) |
Apr 10, 2002 | 10.41 | 10.68 | 10.41 | 10.63 | 545,805 | +0.25(+2.43%) |
Apr 09, 2002 | 10.15 | 10.67 | 10.07 | 10.38 | 1,022,899 | +0.21(+2.03%) |
Apr 08, 2002 | 9.669 | 10.22 | 9.624 | 10.17 | 745,048 | +0.41(+4.24%) |
Apr 05, 2002 | 9.615 | 9.893 | 9.570 | 9.759 | 271,735 | +0.21(+2.17%) |
Apr 04, 2002 | 9.723 | 9.786 | 9.534 | 9.552 | 660,993 | -0.16(-1.67%) |
Apr 03, 2002 | 9.543 | 9.839 | 9.444 | 9.714 | 1,138,976 | +0.08(+0.84%) |
Apr 02, 2002 | 9.129 | 9.669 | 8.994 | 9.633 | 738,933 | +0.51(+5.62%) |
Apr 01, 2002 | 9.570 | 9.570 | 8.994 | 9.120 | 329,662 | -0.54(-5.59%) |
Mar 29, 2002 | 9.309 | 9.696 | 9.174 | 9.660 | 601,286 | +0.00(+0.00%) |
Mar 28, 2002 | 9.309 | 9.696 | 9.174 | 9.660 | 600,842 | +0.49(+5.29%) |
Mar 27, 2002 | 9.174 | 9.408 | 9.039 | 9.174 | 1,024,900 | -0.04(-0.49%) |
Mar 26, 2002 | 9.066 | 9.291 | 9.066 | 9.219 | 635,754 | +0.27(+3.02%) |
Mar 25, 2002 | 9.084 | 9.174 | 8.814 | 8.949 | 776,847 | -0.13(-1.49%) |
Mar 22, 2002 | 9.453 | 9.848 | 9.084 | 9.084 | 1,050,806 | -0.37(-3.90%) |
Mar 21, 2002 | 9.893 | 9.893 | 9.309 | 9.453 | 835,442 | -0.40(-4.02%) |
Mar 20, 2002 | 10.33 | 10.33 | 9.848 | 9.848 | 804,866 | -0.48(-4.62%) |
Mar 19, 2002 | 10.12 | 10.47 | 10.12 | 10.33 | 382,141 | +0.21(+2.04%) |
Mar 18, 2002 | 10.39 | 10.64 | 10.01 | 10.12 | 711,582 | -0.36(-3.43%) |
Mar 15, 2002 | 9.759 | 10.57 | 9.705 | 10.48 | 1,472,641 | +0.60(+6.10%) |
Mar 14, 2002 | 9.534 | 10.10 | 9.534 | 9.875 | 890,256 | +0.43(+4.57%) |
Mar 13, 2002 | 9.714 | 9.714 | 9.318 | 9.444 | 686,120 | -0.26(-2.69%) |
Mar 12, 2002 | 10.03 | 10.03 | 9.669 | 9.705 | 748,606 | -0.38(-3.75%) |
Mar 11, 2002 | 9.911 | 10.08 | 9.516 | 10.08 | 975,534 | -0.01(-0.09%) |
Mar 08, 2002 | 9.714 | 10.12 | 9.435 | 10.09 | 1,366,126 | +0.42(+4.37%) |
Mar 07, 2002 | 9.983 | 10.00 | 9.642 | 9.669 | 447,629 | -0.22(-2.27%) |
Mar 06, 2002 | 9.462 | 9.965 | 9.462 | 9.893 | 1,088,276 | +0.35(+3.68%) |
Mar 05, 2002 | 9.669 | 9.741 | 9.426 | 9.543 | 891,479 | -0.22(-2.21%) |
Mar 04, 2002 | 9.624 | 10.04 | 9.570 | 9.759 | 1,447,958 | +0.40(+4.23%) |