Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.395 | 9.618 | 9.395 | 9.466 | 16,332 | -0.32(-3.29%) |
May 28, 2002 | 9.529 | 9.788 | 9.404 | 9.788 | 11,522 | +0.04(+0.46%) |
May 27, 2002 | 10.01 | 10.01 | 9.538 | 9.744 | 6,712 | +0.00(+0.00%) |
May 24, 2002 | 10.01 | 10.01 | 9.538 | 9.744 | 6,712 | -0.24(-2.42%) |
May 23, 2002 | 9.565 | 9.985 | 9.520 | 9.985 | 7,047 | +0.18(+1.82%) |
May 22, 2002 | 9.654 | 9.806 | 9.431 | 9.806 | 8,613 | +0.30(+3.20%) |
May 21, 2002 | 9.851 | 9.851 | 9.386 | 9.502 | 7,383 | -0.41(-4.16%) |
May 20, 2002 | 9.896 | 10.06 | 9.797 | 9.914 | 12,305 | +0.02(+0.20%) |
May 17, 2002 | 9.676 | 9.895 | 9.485 | 9.895 | 11,298 | +0.13(+1.36%) |
May 16, 2002 | 9.476 | 9.806 | 9.475 | 9.761 | 3,132 | +0.02(+0.18%) |
May 15, 2002 | 9.699 | 9.806 | 9.386 | 9.744 | 34,008 | -0.08(-0.81%) |
May 14, 2002 | 9.788 | 9.833 | 9.575 | 9.823 | 22,038 | -0.01(-0.10%) |
May 13, 2002 | 9.609 | 9.833 | 9.565 | 9.833 | 26,177 | +0.22(+2.33%) |
May 10, 2002 | 9.609 | 9.690 | 9.609 | 9.609 | 5,593 | +0.02(+0.18%) |
May 09, 2002 | 9.824 | 9.824 | 9.592 | 9.592 | 4,362 | -0.20(-2.00%) |
May 08, 2002 | 9.931 | 9.958 | 9.636 | 9.788 | 9,620 | -0.04(-0.45%) |
May 07, 2002 | 9.896 | 10.03 | 9.833 | 9.833 | 25,282 | -0.07(-0.72%) |
May 06, 2002 | 9.843 | 10.05 | 9.842 | 9.904 | 2,684 | -0.06(-0.63%) |
May 03, 2002 | 10.07 | 10.10 | 9.744 | 9.967 | 140,619 | -0.10(-0.98%) |
May 02, 2002 | 10.00 | 10.10 | 9.833 | 10.07 | 68,911 | +0.06(+0.62%) |
May 01, 2002 | 9.851 | 10.00 | 9.574 | 10.00 | 9,397 | -0.01(-0.09%) |
Apr 30, 2002 | 9.833 | 10.03 | 9.833 | 10.01 | 22,038 | +0.00(+0.00%) |
Apr 29, 2002 | 9.520 | 10.01 | 9.520 | 10.01 | 15,102 | +0.20(+2.09%) |
Apr 26, 2002 | 10.00 | 10.00 | 9.592 | 9.807 | 2,349 | +0.17(+1.78%) |
Apr 25, 2002 | 9.833 | 9.833 | 9.493 | 9.635 | 5,817 | -0.18(-1.83%) |
Apr 24, 2002 | 9.676 | 10.00 | 9.457 | 9.815 | 6,935 | -0.02(-0.18%) |
Apr 23, 2002 | 9.386 | 9.922 | 9.386 | 9.833 | 1,566 | -0.04(-0.36%) |
Apr 22, 2002 | 9.878 | 9.940 | 9.154 | 9.869 | 12,641 | +0.15(+1.55%) |
Apr 19, 2002 | 9.699 | 9.833 | 9.654 | 9.718 | 13,536 | -0.03(-0.27%) |
Apr 18, 2002 | 9.878 | 9.967 | 9.672 | 9.744 | 4,251 | -0.09(-0.91%) |
Apr 17, 2002 | 9.815 | 9.878 | 9.654 | 9.833 | 22,821 | +0.00(+0.00%) |
Apr 16, 2002 | 9.565 | 9.833 | 9.386 | 9.833 | 34,343 | +0.27(+2.80%) |
Apr 15, 2002 | 9.547 | 9.565 | 9.341 | 9.565 | 114,218 | +0.07(+0.75%) |
Apr 12, 2002 | 9.422 | 9.565 | 9.413 | 9.493 | 43,740 | +0.06(+0.66%) |
Apr 11, 2002 | 9.422 | 9.583 | 9.252 | 9.431 | 94,081 | +0.09(+0.97%) |
Apr 10, 2002 | 9.422 | 9.431 | 9.297 | 9.340 | 17,451 | -0.07(-0.77%) |
Apr 09, 2002 | 9.444 | 9.444 | 9.341 | 9.413 | 25,729 | -0.19(-1.96%) |
Apr 08, 2002 | 9.368 | 9.601 | 9.368 | 9.601 | 783 | +0.18(+1.90%) |
Apr 05, 2002 | 9.592 | 9.609 | 9.413 | 9.422 | 14,542 | -0.19(-1.95%) |
Apr 04, 2002 | 9.609 | 9.645 | 9.565 | 9.609 | 30,987 | +0.20(+2.09%) |
Apr 03, 2002 | 9.735 | 9.735 | 9.413 | 9.413 | 18,905 | -0.24(-2.50%) |
Apr 02, 2002 | 9.654 | 9.744 | 9.654 | 9.654 | 33,560 | -0.03(-0.28%) |
Apr 01, 2002 | 9.645 | 9.726 | 9.645 | 9.681 | 9,061 | -0.15(-1.55%) |
Mar 29, 2002 | 9.270 | 10.00 | 9.270 | 9.833 | 25,729 | +0.00(+0.00%) |
Mar 28, 2002 | 9.270 | 10.00 | 9.270 | 9.833 | 25,729 | +0.58(+6.28%) |
Mar 27, 2002 | 9.216 | 9.252 | 9.162 | 9.252 | 26,289 | +0.03(+0.28%) |
Mar 26, 2002 | 9.207 | 9.279 | 9.162 | 9.226 | 31,882 | +0.02(+0.20%) |
Mar 25, 2002 | 9.207 | 9.323 | 9.136 | 9.207 | 11,075 | +0.09(+0.98%) |
Mar 22, 2002 | 9.028 | 9.207 | 8.984 | 9.118 | 40,832 | -0.05(-0.58%) |
Mar 21, 2002 | 8.975 | 9.171 | 8.966 | 9.171 | 22,373 | +0.20(+2.19%) |
Mar 20, 2002 | 8.716 | 8.975 | 8.716 | 8.975 | 8,278 | +0.00(+0.00%) |
Mar 19, 2002 | 8.939 | 8.975 | 8.921 | 8.975 | 3,020 | +0.08(+0.90%) |
Mar 18, 2002 | 8.850 | 8.894 | 8.850 | 8.894 | 2,125 | +0.04(+0.40%) |
Mar 15, 2002 | 8.939 | 8.939 | 8.716 | 8.859 | 15,885 | -0.08(-0.90%) |
Mar 14, 2002 | 9.028 | 9.028 | 8.850 | 8.939 | 89,159 | -0.09(-0.99%) |
Mar 13, 2002 | 8.894 | 9.028 | 8.894 | 9.028 | 2,908 | -0.08(-0.88%) |
Mar 12, 2002 | 9.028 | 9.109 | 9.028 | 9.109 | 1,006 | +0.08(+0.89%) |
Mar 11, 2002 | 8.939 | 9.028 | 8.939 | 9.028 | 9,061 | -0.09(-0.98%) |
Mar 08, 2002 | 9.109 | 9.118 | 8.939 | 9.118 | 54,256 | +0.04(+0.49%) |
Mar 07, 2002 | 9.028 | 9.073 | 8.894 | 9.073 | 91,956 | +0.04(+0.50%) |
Mar 06, 2002 | 8.939 | 9.028 | 8.894 | 9.028 | 19,129 | +0.06(+0.70%) |
Mar 05, 2002 | 8.893 | 8.966 | 8.832 | 8.966 | 19,465 | +0.16(+1.83%) |
Mar 04, 2002 | 8.805 | 8.939 | 8.581 | 8.805 | 8,725 | -0.02(-0.20%) |