Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.52 | 10.70 | 10.49 | 10.46 | 128,272 | -0.39(-3.64%) |
May 28, 2002 | 10.96 | 11.13 | 10.76 | 10.86 | 374,481 | -0.07(-0.68%) |
May 27, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,200 | +0.00(+0.00%) |
May 24, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,200 | +0.42(+4.04%) |
May 23, 2002 | 10.28 | 10.57 | 10.24 | 10.51 | 181,364 | +0.24(+2.31%) |
May 22, 2002 | 10.28 | 10.47 | 10.22 | 10.27 | 169,813 | -0.02(-0.19%) |
May 21, 2002 | 10.49 | 10.49 | 10.24 | 10.29 | 294,438 | -0.15(-1.42%) |
May 20, 2002 | 10.30 | 10.54 | 10.06 | 10.44 | 254,720 | +0.14(+1.37%) |
May 17, 2002 | 9.724 | 10.30 | 9.635 | 10.30 | 266,676 | +0.55(+5.62%) |
May 16, 2002 | 9.793 | 9.793 | 9.132 | 9.749 | 414,807 | -0.09(-0.95%) |
May 15, 2002 | 10.12 | 10.29 | 9.751 | 9.842 | 159,884 | -0.25(-2.47%) |
May 14, 2002 | 9.759 | 10.34 | 9.746 | 10.09 | 571,855 | +0.22(+2.25%) |
May 13, 2002 | 9.677 | 9.944 | 9.500 | 9.870 | 437,300 | +0.05(+0.50%) |
May 10, 2002 | 10.24 | 10.29 | 9.672 | 9.820 | 498,701 | -0.48(-4.62%) |
May 09, 2002 | 10.65 | 10.76 | 10.22 | 10.30 | 320,984 | -0.36(-3.36%) |
May 08, 2002 | 11.10 | 11.14 | 10.18 | 10.65 | 580,163 | -0.35(-3.18%) |
May 07, 2002 | 10.97 | 11.21 | 10.86 | 11.00 | 214,800 | +0.02(+0.22%) |
May 06, 2002 | 11.29 | 11.29 | 10.98 | 10.98 | 204,668 | -0.31(-2.73%) |
May 03, 2002 | 11.25 | 11.31 | 10.86 | 11.29 | 334,561 | +0.04(+0.35%) |
May 02, 2002 | 11.15 | 11.33 | 10.95 | 11.25 | 488,569 | +0.12(+1.09%) |
May 01, 2002 | 11.05 | 11.30 | 10.82 | 11.13 | 417,442 | +0.07(+0.67%) |
Apr 30, 2002 | 11.10 | 11.23 | 10.75 | 11.05 | 373,671 | -0.07(-0.66%) |
Apr 29, 2002 | 21.53 | 11.40 | 10.45 | 11.13 | 9,321,521 | -0.44(-3.79%) |
Apr 25, 2002 | 11.44 | 11.62 | 11.36 | 11.57 | 599,009 | +0.09(+0.81%) |
Apr 24, 2002 | 11.29 | 11.56 | 10.98 | 11.47 | 981,596 | +0.19(+1.64%) |
Apr 23, 2002 | 11.12 | 11.29 | 10.88 | 11.29 | 598,198 | +0.20(+1.78%) |
Apr 22, 2002 | 11.20 | 11.34 | 10.99 | 11.09 | 625,352 | -0.02(-0.17%) |
Apr 19, 2002 | 10.79 | 11.12 | 10.76 | 11.11 | 495,661 | +0.32(+2.97%) |
Apr 18, 2002 | 10.76 | 10.83 | 10.41 | 10.79 | 819,888 | +0.10(+0.98%) |
Apr 17, 2002 | 10.45 | 10.73 | 10.29 | 10.68 | 643,590 | +0.27(+2.56%) |
Apr 16, 2002 | 10.11 | 10.44 | 9.900 | 10.42 | 759,906 | +0.29(+2.91%) |
Apr 15, 2002 | 9.937 | 10.16 | 9.630 | 10.12 | 742,479 | +0.22(+2.18%) |
Apr 12, 2002 | 9.685 | 10.07 | 9.646 | 9.907 | 391,503 | +0.25(+2.55%) |
Apr 11, 2002 | 9.314 | 9.746 | 9.276 | 9.660 | 419,063 | +0.34(+3.69%) |
Apr 10, 2002 | 8.944 | 9.339 | 8.920 | 9.316 | 515,925 | +0.43(+4.79%) |
Apr 09, 2002 | 8.809 | 9.004 | 8.687 | 8.890 | 224,932 | +0.13(+1.49%) |
Apr 08, 2002 | 8.324 | 8.759 | 8.298 | 8.759 | 181,972 | +0.44(+5.23%) |
Apr 05, 2002 | 8.266 | 8.324 | 8.216 | 8.324 | 79,435 | +0.14(+1.76%) |
Apr 04, 2002 | 8.200 | 8.290 | 8.076 | 8.179 | 169,813 | -0.02(-0.26%) |
Apr 03, 2002 | 7.957 | 8.202 | 7.957 | 8.200 | 177,919 | +0.30(+3.86%) |
Apr 02, 2002 | 7.816 | 7.945 | 7.816 | 7.896 | 182,782 | +0.09(+1.11%) |
Apr 01, 2002 | 7.896 | 7.896 | 7.703 | 7.809 | 192,509 | -0.07(-0.94%) |
Mar 29, 2002 | 7.945 | 8.055 | 7.883 | 7.883 | 124,827 | +0.00(+0.00%) |
Mar 28, 2002 | 7.945 | 8.055 | 7.883 | 7.883 | 116,721 | -0.09(-1.10%) |
Mar 27, 2002 | 8.118 | 8.167 | 7.970 | 7.971 | 196,562 | -0.13(-1.66%) |
Mar 26, 2002 | 7.828 | 8.118 | 7.828 | 8.105 | 198,994 | +0.28(+3.63%) |
Mar 25, 2002 | 8.019 | 8.179 | 7.798 | 7.822 | 447,027 | -0.10(-1.25%) |
Mar 22, 2002 | 7.686 | 8.007 | 7.661 | 7.920 | 285,724 | +0.23(+3.05%) |
Mar 21, 2002 | 7.663 | 7.723 | 7.501 | 7.686 | 352,191 | +0.02(+0.31%) |
Mar 20, 2002 | 7.982 | 7.982 | 7.575 | 7.663 | 278,429 | -0.29(-3.71%) |
Mar 19, 2002 | 7.624 | 7.970 | 7.624 | 7.957 | 310,041 | +0.33(+4.37%) |
Mar 18, 2002 | 7.600 | 7.680 | 7.476 | 7.624 | 367,186 | +0.04(+0.49%) |
Mar 15, 2002 | 7.513 | 7.608 | 7.513 | 7.587 | 397,177 | -0.15(-1.91%) |
Mar 14, 2002 | 8.297 | 8.358 | 7.649 | 7.735 | 620,489 | -0.67(-8.00%) |
Mar 13, 2002 | 8.340 | 8.494 | 8.142 | 8.408 | 448,243 | +0.08(+0.96%) |
Mar 12, 2002 | 7.883 | 8.328 | 7.834 | 8.328 | 213,179 | +0.41(+5.22%) |
Mar 11, 2002 | 7.834 | 7.957 | 7.649 | 7.914 | 329,495 | +0.09(+1.10%) |
Mar 08, 2002 | 8.081 | 8.192 | 7.711 | 7.828 | 367,592 | -0.22(-2.68%) |
Mar 07, 2002 | 8.636 | 8.664 | 8.044 | 8.044 | 432,032 | -0.48(-5.64%) |
Mar 06, 2002 | 8.260 | 8.555 | 8.118 | 8.525 | 388,666 | +0.30(+3.60%) |
Mar 05, 2002 | 8.019 | 8.252 | 7.970 | 8.229 | 468,102 | +0.15(+1.82%) |
Mar 04, 2002 | 7.871 | 8.105 | 7.822 | 8.082 | 543,890 | +0.37(+4.73%) |