Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.517 | 9.982 | 9.498 | 9.613 | 362,972 | -0.05(-0.56%) |
May 28, 2002 | 9.506 | 9.673 | 9.341 | 9.667 | 247,198 | +0.11(+1.16%) |
May 27, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 204,157 | +0.00(+0.00%) |
May 24, 2002 | 9.560 | 9.661 | 9.341 | 9.556 | 203,466 | -0.12(-1.26%) |
May 23, 2002 | 9.873 | 9.873 | 9.308 | 9.678 | 331,899 | -0.12(-1.18%) |
May 22, 2002 | 9.741 | 9.884 | 9.693 | 9.793 | 248,349 | -0.08(-0.84%) |
May 21, 2002 | 9.817 | 9.917 | 9.506 | 9.875 | 328,217 | +0.05(+0.46%) |
May 20, 2002 | 9.993 | 10.01 | 9.689 | 9.830 | 270,790 | -0.17(-1.67%) |
May 17, 2002 | 10.04 | 10.21 | 9.941 | 9.997 | 254,794 | -0.02(-0.22%) |
May 16, 2002 | 9.947 | 10.16 | 9.860 | 10.02 | 216,471 | +0.01(+0.09%) |
May 15, 2002 | 10.33 | 10.34 | 9.949 | 10.01 | 464,705 | -0.25(-2.48%) |
May 14, 2002 | 10.22 | 10.34 | 10.09 | 10.26 | 667,367 | +0.20(+1.94%) |
May 13, 2002 | 9.667 | 10.23 | 9.637 | 10.07 | 1,044,034 | +0.26(+2.66%) |
May 10, 2002 | 9.667 | 9.884 | 9.521 | 9.808 | 2,974,438 | +0.65(+7.14%) |
May 09, 2002 | 9.046 | 9.458 | 9.015 | 9.154 | 582,435 | +0.12(+1.37%) |
May 08, 2002 | 8.689 | 9.124 | 8.442 | 9.030 | 557,577 | +0.45(+5.24%) |
May 07, 2002 | 8.811 | 9.004 | 8.155 | 8.581 | 721,686 | -0.18(-2.01%) |
May 06, 2002 | 8.472 | 9.080 | 8.364 | 8.757 | 1,093,749 | +0.14(+1.66%) |
May 03, 2002 | 8.396 | 8.668 | 7.588 | 8.613 | 944,947 | +0.36(+4.34%) |
May 02, 2002 | 8.385 | 8.524 | 8.092 | 8.255 | 916,752 | -0.27(-3.21%) |
May 01, 2002 | 8.800 | 9.078 | 8.169 | 8.529 | 1,622,787 | -0.13(-1.55%) |
Apr 30, 2002 | 9.193 | 9.482 | 8.116 | 8.663 | 2,109,588 | -0.52(-5.71%) |
Apr 29, 2002 | 9.610 | 9.754 | 9.124 | 9.187 | 348,356 | -0.28(-2.94%) |
Apr 26, 2002 | 9.832 | 10.06 | 9.319 | 9.465 | 474,832 | -0.26(-2.64%) |
Apr 25, 2002 | 10.19 | 10.41 | 9.487 | 9.721 | 889,362 | -0.54(-5.29%) |
Apr 24, 2002 | 10.65 | 10.78 | 10.14 | 10.26 | 761,389 | -0.22(-2.09%) |
Apr 23, 2002 | 10.43 | 10.58 | 10.23 | 10.48 | 801,784 | +0.11(+1.07%) |
Apr 22, 2002 | 10.78 | 10.79 | 10.29 | 10.37 | 270,905 | -0.43(-3.98%) |
Apr 19, 2002 | 10.92 | 11.03 | 10.77 | 10.80 | 133,956 | -0.02(-0.20%) |
Apr 18, 2002 | 10.90 | 10.97 | 10.73 | 10.82 | 109,904 | -0.02(-0.20%) |
Apr 17, 2002 | 11.25 | 11.45 | 10.73 | 10.85 | 234,539 | -0.36(-3.20%) |
Apr 16, 2002 | 10.84 | 11.25 | 10.66 | 11.20 | 379,313 | +0.56(+5.26%) |
Apr 15, 2002 | 10.86 | 11.05 | 10.64 | 10.64 | 277,465 | -0.07(-0.69%) |
Apr 12, 2002 | 10.87 | 10.90 | 10.41 | 10.72 | 995,008 | -0.19(-1.77%) |
Apr 11, 2002 | 11.06 | 11.14 | 10.83 | 10.91 | 720,190 | -0.20(-1.78%) |
Apr 10, 2002 | 11.10 | 11.15 | 10.67 | 11.11 | 736,416 | +0.12(+1.06%) |
Apr 09, 2002 | 11.03 | 11.29 | 10.81 | 10.99 | 889,477 | +0.05(+0.50%) |
Apr 08, 2002 | 10.03 | 11.08 | 10.03 | 10.94 | 648,608 | +0.55(+5.33%) |
Apr 05, 2002 | 10.24 | 10.44 | 10.16 | 10.38 | 300,136 | +0.23(+2.25%) |
Apr 04, 2002 | 10.75 | 11.06 | 10.02 | 10.16 | 769,100 | -0.53(-4.92%) |
Apr 03, 2002 | 10.55 | 10.82 | 10.43 | 10.68 | 410,616 | +0.14(+1.30%) |
Apr 02, 2002 | 10.72 | 10.82 | 10.49 | 10.54 | 507,171 | -0.14(-1.32%) |
Apr 01, 2002 | 10.60 | 11.05 | 10.23 | 10.69 | 605,912 | +0.31(+3.02%) |
Mar 29, 2002 | 10.00 | 10.51 | 9.993 | 10.37 | 940,574 | +0.00(+0.00%) |
Mar 28, 2002 | 10.00 | 10.51 | 9.993 | 10.37 | 940,574 | +0.47(+4.76%) |
Mar 27, 2002 | 9.752 | 9.993 | 9.415 | 9.902 | 734,345 | +0.20(+2.11%) |
Mar 26, 2002 | 8.959 | 9.732 | 8.917 | 9.697 | 1,071,999 | +0.74(+8.22%) |
Mar 25, 2002 | 9.728 | 9.843 | 8.937 | 8.961 | 1,006,056 | -0.75(-7.70%) |
Mar 22, 2002 | 10.21 | 10.26 | 9.623 | 9.708 | 644,925 | -0.43(-4.20%) |
Mar 21, 2002 | 9.799 | 10.20 | 9.630 | 10.13 | 706,955 | +0.47(+4.83%) |
Mar 20, 2002 | 10.37 | 10.49 | 9.615 | 9.667 | 1,003,179 | -1.08(-10.01%) |
Mar 19, 2002 | 10.64 | 10.81 | 10.43 | 10.74 | 801,438 | +0.35(+3.41%) |
Mar 18, 2002 | 10.12 | 10.77 | 9.938 | 10.39 | 1,819,464 | +0.40(+4.02%) |
Mar 15, 2002 | 9.211 | 10.36 | 9.113 | 9.986 | 9,226,098 | -1.20(-10.74%) |
Mar 14, 2002 | 11.84 | 11.95 | 10.88 | 11.19 | 840,336 | -0.47(-4.01%) |
Mar 13, 2002 | 11.40 | 11.83 | 11.35 | 11.65 | 595,785 | +0.03(+0.28%) |
Mar 12, 2002 | 11.73 | 12.10 | 11.13 | 11.62 | 508,322 | -0.26(-2.18%) |
Mar 11, 2002 | 12.38 | 12.44 | 11.64 | 11.88 | 534,906 | -0.34(-2.77%) |
Mar 08, 2002 | 12.22 | 12.38 | 11.47 | 12.22 | 645,271 | +0.07(+0.55%) |
Mar 07, 2002 | 12.48 | 12.62 | 11.96 | 12.15 | 344,904 | -0.31(-2.48%) |
Mar 06, 2002 | 12.38 | 12.93 | 12.17 | 12.46 | 518,219 | -0.01(-0.07%) |
Mar 05, 2002 | 12.61 | 12.77 | 12.21 | 12.47 | 690,613 | -0.27(-2.11%) |
Mar 04, 2002 | 11.79 | 12.93 | 11.68 | 12.74 | 1,059,109 | +0.93(+7.87%) |