Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.03 | 10.18 | 10.01 | 10.02 | 522,480 | -0.01(-0.08%) |
May 28, 2002 | 10.05 | 10.05 | 9.914 | 10.02 | 490,759 | -0.07(-0.72%) |
May 27, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 573,863 | +0.00(+0.00%) |
May 24, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 559,969 | -0.02(-0.23%) |
May 23, 2002 | 10.07 | 10.12 | 9.956 | 10.12 | 838,905 | +0.13(+1.30%) |
May 22, 2002 | 9.784 | 10.01 | 9.784 | 9.990 | 673,745 | +0.15(+1.55%) |
May 21, 2002 | 9.811 | 9.864 | 9.784 | 9.838 | 635,732 | +0.06(+0.59%) |
May 20, 2002 | 9.807 | 9.860 | 9.765 | 9.780 | 1,025,037 | -0.03(-0.27%) |
May 17, 2002 | 9.822 | 9.822 | 9.689 | 9.807 | 530,083 | +0.08(+0.82%) |
May 16, 2002 | 9.769 | 9.803 | 9.685 | 9.727 | 904,969 | -0.05(-0.47%) |
May 15, 2002 | 9.860 | 9.887 | 9.746 | 9.773 | 844,410 | -0.18(-1.84%) |
May 14, 2002 | 9.876 | 9.956 | 9.735 | 9.956 | 1,065,934 | +0.18(+1.79%) |
May 13, 2002 | 9.689 | 9.780 | 9.590 | 9.780 | 626,033 | +0.09(+0.94%) |
May 10, 2002 | 9.773 | 9.822 | 9.498 | 9.689 | 820,816 | +0.00(+0.00%) |
May 09, 2002 | 9.727 | 9.841 | 9.613 | 9.689 | 765,763 | -0.12(-1.21%) |
May 08, 2002 | 10.26 | 10.29 | 9.632 | 9.807 | 761,830 | -0.01(-0.12%) |
May 07, 2002 | 10.01 | 10.05 | 9.708 | 9.819 | 755,801 | -0.18(-1.76%) |
May 06, 2002 | 10.06 | 10.20 | 9.956 | 9.994 | 338,445 | -0.06(-0.61%) |
May 03, 2002 | 10.08 | 10.15 | 9.948 | 10.05 | 585,922 | +0.06(+0.61%) |
May 02, 2002 | 9.948 | 10.08 | 9.944 | 9.994 | 1,504,262 | +0.04(+0.42%) |
May 01, 2002 | 9.803 | 10.01 | 9.727 | 9.952 | 636,781 | +0.17(+1.76%) |
Apr 30, 2002 | 9.700 | 9.815 | 9.662 | 9.780 | 1,295,846 | +0.08(+0.79%) |
Apr 29, 2002 | 9.716 | 9.716 | 9.620 | 9.704 | 697,077 | +0.08(+0.87%) |
Apr 26, 2002 | 9.593 | 9.708 | 9.525 | 9.620 | 852,275 | +0.10(+1.08%) |
Apr 25, 2002 | 9.593 | 9.632 | 9.460 | 9.517 | 731,420 | -0.06(-0.60%) |
Apr 24, 2002 | 9.719 | 9.757 | 9.510 | 9.574 | 687,902 | -0.14(-1.49%) |
Apr 23, 2002 | 9.819 | 9.914 | 9.536 | 9.719 | 700,748 | -0.06(-0.62%) |
Apr 22, 2002 | 9.841 | 9.883 | 9.738 | 9.780 | 390,615 | -0.02(-0.23%) |
Apr 19, 2002 | 9.872 | 9.895 | 9.796 | 9.803 | 405,033 | -0.03(-0.31%) |
Apr 18, 2002 | 9.956 | 9.975 | 9.689 | 9.834 | 989,646 | -0.18(-1.79%) |
Apr 17, 2002 | 10.13 | 10.13 | 9.929 | 10.01 | 537,685 | -0.14(-1.39%) |
Apr 16, 2002 | 10.09 | 10.22 | 9.975 | 10.15 | 528,510 | +0.11(+1.10%) |
Apr 15, 2002 | 10.19 | 10.30 | 9.975 | 10.04 | 628,392 | -0.14(-1.39%) |
Apr 12, 2002 | 10.22 | 10.39 | 10.12 | 10.18 | 1,237,647 | -0.09(-0.85%) |
Apr 11, 2002 | 9.838 | 10.28 | 9.838 | 10.27 | 1,104,733 | +0.43(+4.42%) |
Apr 10, 2002 | 9.803 | 9.860 | 9.727 | 9.838 | 978,635 | -0.03(-0.35%) |
Apr 09, 2002 | 19.96 | 9.956 | 9.838 | 9.872 | 900,774 | +0.10(+1.00%) |
Apr 04, 2002 | 9.765 | 9.847 | 9.729 | 9.775 | 978,373 | -0.03(-0.29%) |
Apr 03, 2002 | 9.849 | 9.891 | 9.750 | 9.803 | 856,732 | -0.09(-0.94%) |
Apr 02, 2002 | 9.635 | 9.897 | 9.635 | 9.897 | 1,033,426 | +0.17(+1.77%) |
Apr 01, 2002 | 9.754 | 9.754 | 9.641 | 9.725 | 831,040 | -0.03(-0.27%) |
Mar 29, 2002 | 9.775 | 9.786 | 9.746 | 9.752 | 426,793 | +0.00(+0.00%) |
Mar 28, 2002 | 9.775 | 9.786 | 9.746 | 9.752 | 426,793 | -0.00(-0.02%) |
Mar 27, 2002 | 9.727 | 9.820 | 9.651 | 9.754 | 1,193,342 | +0.03(+0.29%) |
Mar 26, 2002 | 9.660 | 9.786 | 9.653 | 9.725 | 966,838 | +0.10(+0.99%) |
Mar 25, 2002 | 9.632 | 9.664 | 9.576 | 9.630 | 1,052,301 | -0.00(-0.02%) |
Mar 22, 2002 | 9.370 | 9.670 | 9.317 | 9.632 | 1,963,038 | +0.26(+2.79%) |
Mar 21, 2002 | 9.407 | 9.422 | 9.307 | 9.370 | 1,258,358 | -0.03(-0.30%) |
Mar 20, 2002 | 9.298 | 9.489 | 9.298 | 9.399 | 1,654,216 | +0.08(+0.88%) |
Mar 19, 2002 | 9.403 | 9.555 | 9.212 | 9.317 | 2,496,267 | -0.04(-0.41%) |
Mar 18, 2002 | 9.281 | 9.387 | 9.231 | 9.355 | 1,740,204 | +0.12(+1.32%) |
Mar 15, 2002 | 9.050 | 9.307 | 9.037 | 9.233 | 1,749,641 | +0.22(+2.41%) |
Mar 14, 2002 | 8.926 | 9.069 | 8.926 | 9.016 | 589,331 | +0.12(+1.39%) |
Mar 13, 2002 | 8.974 | 8.989 | 8.878 | 8.892 | 444,619 | -0.09(-1.02%) |
Mar 12, 2002 | 8.852 | 8.983 | 8.770 | 8.983 | 1,039,193 | +0.13(+1.49%) |
Mar 11, 2002 | 8.850 | 8.888 | 8.726 | 8.852 | 676,891 | -0.01(-0.15%) |
Mar 08, 2002 | 8.935 | 8.960 | 8.783 | 8.865 | 739,809 | +0.01(+0.09%) |
Mar 07, 2002 | 9.033 | 9.059 | 8.726 | 8.857 | 2,002,362 | -0.13(-1.42%) |
Mar 06, 2002 | 9.098 | 9.098 | 8.916 | 8.985 | 1,029,231 | -0.03(-0.36%) |
Mar 05, 2002 | 9.193 | 9.193 | 9.006 | 9.017 | 833,137 | -0.18(-1.93%) |
Mar 04, 2002 | 9.395 | 9.403 | 9.155 | 9.195 | 1,580,287 | -0.16(-1.73%) |