Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.756 | 9.904 | 9.675 | 9.848 | 13,771,342 | -0.12(-1.24%) |
May 28, 2002 | 10.13 | 10.13 | 9.855 | 9.972 | 79,431 | -0.17(-1.71%) |
May 27, 2002 | 10.25 | 10.25 | 10.11 | 10.15 | 50,209 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.25 | 10.11 | 10.15 | 50,209 | -0.15(-1.50%) |
May 23, 2002 | 10.03 | 10.30 | 9.787 | 10.30 | 156,118 | +0.29(+2.91%) |
May 22, 2002 | 10.14 | 10.14 | 9.960 | 10.01 | 68,453 | -0.19(-1.88%) |
May 21, 2002 | 10.16 | 10.32 | 10.10 | 10.20 | 93,800 | +0.04(+0.43%) |
May 20, 2002 | 10.19 | 10.22 | 10.00 | 10.16 | 80,722 | -0.14(-1.32%) |
May 17, 2002 | 10.38 | 10.39 | 10.26 | 10.29 | 49,241 | -0.08(-0.78%) |
May 16, 2002 | 10.38 | 10.50 | 10.28 | 10.38 | 59,573 | -0.07(-0.65%) |
May 15, 2002 | 10.52 | 10.52 | 10.33 | 10.44 | 87,180 | -0.04(-0.35%) |
May 14, 2002 | 10.13 | 10.48 | 10.13 | 10.48 | 64,901 | +0.35(+3.49%) |
May 13, 2002 | 10.38 | 10.38 | 10.08 | 10.13 | 153,535 | -0.29(-2.79%) |
May 10, 2002 | 10.40 | 10.47 | 10.37 | 10.42 | 73,135 | +0.01(+0.12%) |
May 09, 2002 | 10.47 | 10.47 | 10.34 | 10.41 | 121,084 | -0.10(-0.94%) |
May 08, 2002 | 10.44 | 10.51 | 10.38 | 10.51 | 136,421 | +0.06(+0.59%) |
May 07, 2002 | 10.41 | 10.47 | 10.22 | 10.44 | 107,361 | -0.02(-0.24%) |
May 06, 2002 | 10.75 | 10.75 | 10.16 | 10.47 | 296,414 | -0.15(-1.46%) |
May 03, 2002 | 10.47 | 10.62 | 10.34 | 10.62 | 76,686 | +0.12(+1.12%) |
May 02, 2002 | 10.41 | 10.68 | 10.34 | 10.51 | 225,862 | -0.15(-1.39%) |
May 01, 2002 | 10.10 | 10.72 | 10.03 | 10.65 | 481,109 | +0.31(+2.99%) |
Apr 30, 2002 | 10.10 | 10.38 | 10.03 | 10.34 | 189,214 | +0.27(+2.71%) |
Apr 29, 2002 | 9.787 | 10.19 | 9.787 | 10.07 | 324,183 | +0.13(+1.31%) |
Apr 26, 2002 | 10.22 | 10.33 | 9.917 | 9.941 | 203,744 | -0.32(-3.08%) |
Apr 25, 2002 | 10.25 | 10.31 | 10.07 | 10.26 | 90,409 | -0.01(-0.12%) |
Apr 24, 2002 | 10.29 | 10.36 | 10.22 | 10.27 | 167,742 | -0.02(-0.18%) |
Apr 23, 2002 | 10.23 | 10.31 | 10.23 | 10.29 | 183,564 | +0.06(+0.55%) |
Apr 22, 2002 | 10.07 | 10.24 | 9.991 | 10.23 | 268,161 | +0.17(+1.66%) |
Apr 19, 2002 | 10.02 | 10.28 | 9.941 | 10.07 | 302,711 | +0.05(+0.50%) |
Apr 18, 2002 | 10.16 | 10.16 | 9.997 | 10.02 | 81,691 | -0.17(-1.64%) |
Apr 17, 2002 | 10.28 | 10.38 | 10.12 | 10.18 | 155,472 | -0.14(-1.32%) |
Apr 16, 2002 | 9.972 | 10.32 | 9.972 | 10.32 | 239,747 | +0.41(+4.12%) |
Apr 15, 2002 | 10.03 | 10.07 | 9.904 | 9.910 | 288,665 | -0.12(-1.23%) |
Apr 12, 2002 | 10.13 | 10.13 | 9.997 | 10.03 | 166,127 | -0.09(-0.92%) |
Apr 11, 2002 | 10.03 | 10.19 | 9.892 | 10.13 | 142,072 | +0.00(+0.00%) |
Apr 10, 2002 | 10.25 | 10.31 | 9.966 | 10.13 | 208,426 | -0.14(-1.33%) |
Apr 09, 2002 | 10.47 | 10.51 | 10.25 | 10.26 | 173,715 | -0.17(-1.66%) |
Apr 08, 2002 | 10.10 | 10.49 | 10.00 | 10.44 | 166,289 | +0.34(+3.37%) |
Apr 05, 2002 | 9.886 | 10.20 | 9.886 | 10.10 | 112,850 | +0.09(+0.87%) |
Apr 04, 2002 | 9.929 | 10.13 | 9.910 | 10.01 | 214,077 | -0.01(-0.12%) |
Apr 03, 2002 | 10.13 | 10.20 | 9.948 | 10.02 | 144,655 | -0.24(-2.29%) |
Apr 02, 2002 | 10.09 | 10.28 | 10.09 | 10.26 | 539,713 | +0.04(+0.42%) |
Apr 01, 2002 | 10.22 | 10.27 | 9.985 | 10.21 | 276,879 | -0.16(-1.55%) |
Mar 29, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.00(+0.00%) |
Mar 28, 2002 | 9.725 | 10.38 | 9.632 | 10.38 | 424,118 | +0.34(+3.40%) |
Mar 27, 2002 | 10.03 | 10.07 | 9.818 | 10.03 | 9,008,686 | -0.19(-1.82%) |
Mar 26, 2002 | 9.780 | 10.22 | 9.756 | 10.22 | 190,021 | +0.19(+1.91%) |
Mar 25, 2002 | 9.972 | 10.16 | 9.954 | 10.03 | 370,195 | -0.35(-3.34%) |
Mar 22, 2002 | 10.25 | 10.38 | 10.03 | 10.38 | 227,961 | +0.03(+0.30%) |
Mar 21, 2002 | 9.972 | 10.41 | 9.508 | 10.34 | 723,439 | +0.31(+3.09%) |
Mar 20, 2002 | 10.19 | 10.20 | 9.632 | 10.03 | 490,795 | -0.44(-4.20%) |
Mar 19, 2002 | 10.16 | 10.56 | 10.16 | 10.47 | 122,860 | -0.04(-0.35%) |
Mar 18, 2002 | 10.78 | 10.78 | 10.33 | 10.51 | 279,301 | -0.42(-3.85%) |
Mar 15, 2002 | 10.52 | 11.15 | 10.37 | 10.93 | 674,521 | +0.40(+3.76%) |
Mar 14, 2002 | 10.34 | 10.54 | 10.24 | 10.54 | 274,942 | +0.15(+1.49%) |
Mar 13, 2002 | 10.05 | 10.41 | 10.05 | 10.38 | 218,113 | +0.23(+2.26%) |
Mar 12, 2002 | 10.25 | 10.28 | 10.15 | 10.15 | 335,807 | -0.29(-2.79%) |
Mar 11, 2002 | 10.47 | 10.56 | 10.25 | 10.44 | 353,728 | -0.23(-2.15%) |
Mar 08, 2002 | 10.44 | 10.70 | 10.38 | 10.67 | 298,836 | +0.17(+1.65%) |
Mar 07, 2002 | 10.07 | 10.53 | 9.879 | 10.50 | 366,320 | +0.56(+5.61%) |
Mar 06, 2002 | 9.570 | 9.941 | 9.514 | 9.941 | 208,749 | +0.29(+3.02%) |
Mar 05, 2002 | 9.539 | 9.650 | 9.477 | 9.650 | 479,978 | +0.05(+0.52%) |
Mar 04, 2002 | 9.520 | 9.756 | 9.446 | 9.601 | 150,144 | -0.03(-0.32%) |