Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.232 | 9.325 | 9.156 | 9.172 | 7,176,570 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.184 | 9.280 | 6,662,812 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,652,816 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,650,001 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.493 | 9.268 | 9.383 | 8,841,429 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.511 | 9.195 | 9.413 | 12,939,954 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.662 | 9.344 | 9.344 | 10,098,940 | -0.41(-4.21%) |
May 20, 2002 | 9.733 | 9.804 | 9.643 | 9.754 | 5,709,896 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,117,100 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.866 | 6,828,904 | +0.07(+0.74%) |
May 15, 2002 | 9.813 | 9.957 | 9.712 | 9.794 | 9,957,059 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,426,267 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,315 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.857 | 7,410,225 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.000 | 9.715 | 9.730 | 6,347,238 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.08 | 9.822 | 10.01 | 7,348,011 | +0.41(+4.29%) |
May 07, 2002 | 9.591 | 9.708 | 9.467 | 9.596 | 6,997,810 | -0.03(-0.31%) |
May 06, 2002 | 9.955 | 9.975 | 9.600 | 9.627 | 8,243,217 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,827,072 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,151 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,461,036 | +0.26(+2.72%) |
Apr 30, 2002 | 9.955 | 10.02 | 9.724 | 9.724 | 6,761,904 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,740 | -0.16(-1.60%) |
Apr 26, 2002 | 9.946 | 10.13 | 9.847 | 10.09 | 9,320,843 | +0.16(+1.63%) |
Apr 25, 2002 | 9.715 | 9.961 | 9.621 | 9.929 | 9,652,463 | +0.21(+2.19%) |
Apr 24, 2002 | 9.573 | 9.804 | 9.467 | 9.715 | 7,163,058 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.724 | 8,296,704 | +0.08(+0.79%) |
Apr 22, 2002 | 9.772 | 9.868 | 9.550 | 9.648 | 9,288,188 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,004,143 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.788 | 9.946 | 9,670,762 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.813 | 9.953 | 10,015,332 | +0.20(+2.08%) |
Apr 16, 2002 | 9.701 | 9.937 | 9.609 | 9.751 | 9,428,662 | +0.07(+0.70%) |
Apr 15, 2002 | 9.582 | 9.717 | 9.520 | 9.683 | 9,243,427 | +0.31(+3.32%) |
Apr 12, 2002 | 9.582 | 9.600 | 9.213 | 9.373 | 15,534,363 | -0.37(-3.77%) |
Apr 11, 2002 | 9.635 | 9.875 | 9.614 | 9.740 | 7,844,034 | +0.02(+0.18%) |
Apr 10, 2002 | 9.502 | 9.804 | 9.502 | 9.723 | 8,786,253 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.740 | 9.573 | 9.620 | 6,505,447 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.662 | 9.712 | 8,208,873 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.660 | 11,652,320 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.827 | 9.953 | 9,205,142 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,839 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,759 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,872,319 | -0.11(-1.07%) |
Mar 29, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,804,975 | +0.00(+0.00%) |
Mar 28, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,745,858 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,905,261 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.962 | 10.19 | 6,933,063 | +0.11(+1.07%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,267,217 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,591 | -0.51(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.43 | 10.67 | 6,260,532 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.51 | 7,163,902 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,664 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.51 | 10.73 | 12,269,675 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,562,098 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,857,265 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,797 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,151 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,494 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,539,573 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,223,087 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.46 | 10.92 | 11,667,241 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,935 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,640 | +0.24(+2.28%) |