Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.598 | 9.882 | 9.598 | 9.752 | 340,549 | -0.31(-3.06%) |
May 28, 2002 | 10.26 | 10.29 | 9.950 | 10.06 | 453,231 | -0.14(-1.40%) |
May 27, 2002 | 10.44 | 10.44 | 10.20 | 10.20 | 158,665 | +0.00(+0.00%) |
May 24, 2002 | 10.44 | 10.44 | 10.20 | 10.20 | 157,071 | -0.29(-2.78%) |
May 23, 2002 | 10.31 | 10.50 | 9.994 | 10.49 | 396,093 | +0.24(+2.31%) |
May 22, 2002 | 10.21 | 10.38 | 10.16 | 10.26 | 310,500 | -0.07(-0.64%) |
May 21, 2002 | 10.68 | 10.69 | 10.22 | 10.32 | 615,765 | -0.35(-3.31%) |
May 20, 2002 | 10.89 | 10.89 | 10.67 | 10.68 | 289,102 | -0.21(-1.90%) |
May 17, 2002 | 10.72 | 10.92 | 10.69 | 10.88 | 201,916 | +0.18(+1.72%) |
May 16, 2002 | 10.72 | 10.73 | 10.65 | 10.70 | 270,891 | -0.04(-0.39%) |
May 15, 2002 | 10.66 | 10.76 | 10.59 | 10.74 | 376,061 | +0.07(+0.64%) |
May 14, 2002 | 10.62 | 10.76 | 10.58 | 10.67 | 587,766 | +0.03(+0.31%) |
May 13, 2002 | 10.66 | 10.75 | 10.47 | 10.64 | 468,710 | -0.01(-0.12%) |
May 10, 2002 | 10.57 | 10.66 | 10.51 | 10.65 | 428,190 | +0.11(+1.04%) |
May 09, 2002 | 10.52 | 10.64 | 10.44 | 10.54 | 524,027 | +0.02(+0.21%) |
May 08, 2002 | 10.87 | 10.87 | 10.43 | 10.52 | 756,447 | -0.24(-2.24%) |
May 07, 2002 | 10.65 | 10.84 | 10.65 | 10.76 | 561,815 | +0.13(+1.24%) |
May 06, 2002 | 10.46 | 10.85 | 10.46 | 10.63 | 685,878 | +0.21(+2.00%) |
May 03, 2002 | 10.53 | 10.54 | 10.35 | 10.42 | 330,988 | -0.11(-1.02%) |
May 02, 2002 | 10.53 | 10.74 | 10.39 | 10.53 | 600,741 | +0.04(+0.34%) |
May 01, 2002 | 10.30 | 10.54 | 10.19 | 10.49 | 541,555 | +0.24(+2.31%) |
Apr 30, 2002 | 10.11 | 10.30 | 10.11 | 10.26 | 374,239 | +0.15(+1.48%) |
Apr 29, 2002 | 10.21 | 10.35 | 10.11 | 10.11 | 274,533 | -0.11(-1.03%) |
Apr 26, 2002 | 10.38 | 10.76 | 10.03 | 10.21 | 1,157,093 | -0.16(-1.59%) |
Apr 25, 2002 | 10.24 | 10.43 | 10.06 | 10.38 | 195,542 | +0.16(+1.61%) |
Apr 24, 2002 | 10.26 | 10.30 | 10.16 | 10.21 | 303,899 | -0.01(-0.06%) |
Apr 23, 2002 | 10.15 | 10.40 | 10.15 | 10.22 | 264,745 | +0.12(+1.17%) |
Apr 22, 2002 | 10.47 | 10.49 | 9.994 | 10.10 | 343,963 | -0.34(-3.22%) |
Apr 19, 2002 | 10.17 | 10.47 | 10.16 | 10.44 | 372,418 | +0.27(+2.63%) |
Apr 18, 2002 | 10.13 | 10.17 | 9.853 | 10.17 | 344,874 | +0.07(+0.74%) |
Apr 17, 2002 | 10.39 | 10.48 | 10.03 | 10.09 | 305,720 | -0.31(-2.98%) |
Apr 16, 2002 | 10.35 | 10.49 | 10.35 | 10.40 | 442,304 | +0.10(+1.00%) |
Apr 15, 2002 | 10.54 | 10.54 | 10.21 | 10.30 | 518,336 | -0.24(-2.27%) |
Apr 12, 2002 | 10.13 | 10.54 | 10.13 | 10.54 | 485,555 | +0.42(+4.10%) |
Apr 11, 2002 | 10.36 | 10.39 | 10.13 | 10.13 | 358,077 | -0.26(-2.54%) |
Apr 10, 2002 | 10.54 | 10.55 | 10.15 | 10.39 | 935,827 | +0.09(+0.85%) |
Apr 09, 2002 | 9.845 | 10.30 | 9.807 | 10.30 | 954,038 | +0.48(+4.88%) |
Apr 08, 2002 | 9.280 | 9.869 | 9.236 | 9.823 | 470,076 | +0.49(+5.22%) |
Apr 05, 2002 | 9.357 | 9.598 | 9.280 | 9.335 | 245,395 | +0.08(+0.83%) |
Apr 04, 2002 | 8.940 | 9.302 | 8.841 | 9.258 | 634,887 | +0.30(+3.36%) |
Apr 03, 2002 | 8.983 | 9.096 | 8.854 | 8.957 | 228,550 | -0.05(-0.54%) |
Apr 02, 2002 | 9.078 | 9.078 | 8.755 | 9.005 | 662,204 | -0.15(-1.68%) |
Apr 01, 2002 | 9.115 | 9.159 | 8.643 | 9.159 | 866,397 | -0.06(-0.69%) |
Mar 29, 2002 | 9.456 | 9.489 | 9.203 | 9.223 | 263,379 | +0.00(+0.00%) |
Mar 28, 2002 | 9.456 | 9.489 | 9.203 | 9.223 | 263,379 | -0.20(-2.12%) |
Mar 27, 2002 | 9.440 | 9.579 | 9.390 | 9.423 | 22,763 | -0.02(-0.19%) |
Mar 26, 2002 | 9.291 | 9.522 | 9.280 | 9.440 | 274,988 | +0.15(+1.61%) |
Mar 25, 2002 | 9.500 | 9.697 | 9.170 | 9.291 | 642,627 | -0.13(-1.40%) |
Mar 22, 2002 | 9.238 | 9.550 | 9.126 | 9.423 | 709,781 | +0.19(+2.02%) |
Mar 21, 2002 | 9.506 | 9.506 | 8.896 | 9.236 | 2,153,928 | -0.27(-2.84%) |
Mar 20, 2002 | 10.94 | 10.94 | 9.456 | 9.506 | 2,115,457 | -1.34(-12.39%) |
Mar 19, 2002 | 10.44 | 10.85 | 10.35 | 10.85 | 262,468 | +0.45(+4.33%) |
Mar 18, 2002 | 10.38 | 10.62 | 10.26 | 10.40 | 478,271 | +0.17(+1.70%) |
Mar 15, 2002 | 10.55 | 10.61 | 9.965 | 10.23 | 541,782 | -0.43(-4.00%) |
Mar 14, 2002 | 10.61 | 10.75 | 10.58 | 10.65 | 158,892 | +0.02(+0.21%) |
Mar 13, 2002 | 10.83 | 10.89 | 10.58 | 10.63 | 241,298 | -0.21(-1.95%) |
Mar 12, 2002 | 10.71 | 10.89 | 10.58 | 10.84 | 199,640 | +0.08(+0.76%) |
Mar 11, 2002 | 10.93 | 10.93 | 10.49 | 10.76 | 366,955 | -0.07(-0.63%) |
Mar 08, 2002 | 11.04 | 11.30 | 10.76 | 10.83 | 294,793 | -0.08(-0.77%) |
Mar 07, 2002 | 10.99 | 11.09 | 10.88 | 10.91 | 356,711 | -0.04(-0.34%) |
Mar 06, 2002 | 10.62 | 11.04 | 10.58 | 10.95 | 609,164 | +0.23(+2.13%) |
Mar 05, 2002 | 10.98 | 10.98 | 10.66 | 10.72 | 453,458 | -0.26(-2.38%) |
Mar 04, 2002 | 10.53 | 10.98 | 10.43 | 10.98 | 542,010 | +0.56(+5.37%) |