Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.089 | 9.185 | 9.068 | 9.135 | 72,361 | +0.06(+0.64%) |
May 28, 2002 | 9.065 | 9.099 | 8.945 | 9.077 | 62,796 | +0.01(+0.13%) |
May 27, 2002 | 9.258 | 9.282 | 9.065 | 9.065 | 56,558 | +0.00(+0.00%) |
May 24, 2002 | 9.258 | 9.282 | 9.065 | 9.065 | 54,895 | -0.18(-1.95%) |
May 23, 2002 | 9.185 | 9.308 | 9.065 | 9.246 | 81,095 | +0.06(+0.65%) |
May 22, 2002 | 9.270 | 9.354 | 9.161 | 9.185 | 98,977 | -0.08(-0.91%) |
May 21, 2002 | 9.161 | 9.366 | 9.161 | 9.270 | 138,485 | +0.14(+1.58%) |
May 20, 2002 | 9.185 | 9.193 | 9.089 | 9.125 | 123,930 | -0.02(-0.26%) |
May 17, 2002 | 9.017 | 9.161 | 9.017 | 9.149 | 53,647 | +0.11(+1.20%) |
May 16, 2002 | 9.161 | 9.234 | 9.005 | 9.041 | 111,454 | -0.10(-1.05%) |
May 15, 2002 | 9.041 | 9.236 | 9.041 | 9.137 | 127,257 | +0.12(+1.33%) |
May 14, 2002 | 9.029 | 9.065 | 8.899 | 9.017 | 145,971 | +0.00(+0.00%) |
May 13, 2002 | 9.077 | 9.125 | 9.017 | 9.017 | 93,571 | -0.11(-1.16%) |
May 10, 2002 | 9.270 | 9.282 | 9.113 | 9.123 | 56,974 | -0.14(-1.53%) |
May 09, 2002 | 9.618 | 9.633 | 9.248 | 9.265 | 124,346 | -0.38(-3.89%) |
May 08, 2002 | 9.739 | 9.748 | 9.635 | 9.640 | 77,352 | -0.05(-0.52%) |
May 07, 2002 | 9.714 | 9.873 | 9.690 | 9.690 | 137,238 | +0.00(+0.05%) |
May 06, 2002 | 10.05 | 10.05 | 9.686 | 9.686 | 146,803 | -0.40(-3.98%) |
May 03, 2002 | 9.835 | 10.10 | 9.835 | 10.09 | 160,942 | +0.28(+2.82%) |
May 02, 2002 | 9.498 | 9.835 | 9.498 | 9.811 | 131,415 | +0.34(+3.55%) |
May 01, 2002 | 9.378 | 9.546 | 9.378 | 9.474 | 106,047 | +0.12(+1.29%) |
Apr 30, 2002 | 9.450 | 9.474 | 9.294 | 9.354 | 147,634 | -0.09(-0.92%) |
Apr 29, 2002 | 9.354 | 9.558 | 9.354 | 9.440 | 104,800 | +0.12(+1.24%) |
Apr 26, 2002 | 9.306 | 9.351 | 9.161 | 9.325 | 156,368 | +0.06(+0.60%) |
Apr 25, 2002 | 9.198 | 9.402 | 9.198 | 9.270 | 51,568 | +0.09(+0.97%) |
Apr 24, 2002 | 9.258 | 9.258 | 9.149 | 9.181 | 39,092 | -0.05(-0.57%) |
Apr 23, 2002 | 9.246 | 9.294 | 9.198 | 9.234 | 51,984 | +0.02(+0.26%) |
Apr 22, 2002 | 9.113 | 9.306 | 9.113 | 9.210 | 70,698 | +0.14(+1.59%) |
Apr 19, 2002 | 9.077 | 9.210 | 9.029 | 9.065 | 53,647 | -0.01(-0.13%) |
Apr 18, 2002 | 8.981 | 9.113 | 8.981 | 9.077 | 41,587 | +0.13(+1.40%) |
Apr 17, 2002 | 9.198 | 9.198 | 8.902 | 8.952 | 69,450 | -0.19(-2.03%) |
Apr 16, 2002 | 8.919 | 9.161 | 8.919 | 9.137 | 54,479 | +0.22(+2.45%) |
Apr 15, 2002 | 9.137 | 9.234 | 8.897 | 8.919 | 84,838 | -0.27(-2.91%) |
Apr 12, 2002 | 8.921 | 9.270 | 8.921 | 9.185 | 165,933 | +0.26(+2.96%) |
Apr 11, 2002 | 8.753 | 9.017 | 8.753 | 8.921 | 269,069 | +0.17(+1.92%) |
Apr 10, 2002 | 8.584 | 8.777 | 8.560 | 8.753 | 194,212 | +0.19(+2.25%) |
Apr 09, 2002 | 8.551 | 8.596 | 8.536 | 8.560 | 28,279 | +0.01(+0.11%) |
Apr 08, 2002 | 8.512 | 8.594 | 8.464 | 8.551 | 39,092 | +0.04(+0.45%) |
Apr 05, 2002 | 8.584 | 8.589 | 8.512 | 8.512 | 16,634 | -0.07(-0.84%) |
Apr 04, 2002 | 8.515 | 8.596 | 8.433 | 8.584 | 46,577 | +0.07(+0.85%) |
Apr 03, 2002 | 8.541 | 8.596 | 8.488 | 8.512 | 30,358 | -0.02(-0.23%) |
Apr 02, 2002 | 8.536 | 8.596 | 8.531 | 8.531 | 28,279 | -0.03(-0.34%) |
Apr 01, 2002 | 8.476 | 8.584 | 8.476 | 8.560 | 1,039,682 | +0.08(+0.99%) |
Mar 29, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,222 | +0.00(+0.00%) |
Mar 28, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,222 | -0.06(-0.68%) |
Mar 27, 2002 | 8.392 | 8.534 | 8.392 | 8.534 | 18,714 | +0.12(+1.40%) |
Mar 26, 2002 | 8.440 | 8.440 | 8.368 | 8.416 | 47,825 | -0.05(-0.57%) |
Mar 25, 2002 | 8.584 | 8.594 | 8.452 | 8.464 | 51,984 | -0.11(-1.32%) |
Mar 22, 2002 | 8.596 | 8.656 | 8.577 | 8.577 | 69,866 | -0.02(-0.22%) |
Mar 21, 2002 | 8.560 | 8.596 | 8.560 | 8.596 | 81,511 | +0.01(+0.14%) |
Mar 20, 2002 | 8.596 | 8.596 | 8.536 | 8.584 | 48,241 | -0.05(-0.56%) |
Mar 19, 2002 | 8.416 | 8.632 | 8.392 | 8.632 | 56,142 | +0.22(+2.57%) |
Mar 18, 2002 | 8.392 | 8.416 | 8.385 | 8.416 | 24,536 | +0.04(+0.43%) |
Mar 15, 2002 | 8.344 | 8.440 | 8.344 | 8.380 | 123,930 | -0.01(-0.14%) |
Mar 14, 2002 | 8.380 | 8.392 | 8.284 | 8.392 | 87,333 | +0.04(+0.43%) |
Mar 13, 2002 | 8.397 | 8.397 | 8.296 | 8.356 | 46,161 | -0.05(-0.63%) |
Mar 12, 2002 | 8.416 | 8.416 | 8.392 | 8.409 | 19,961 | -0.01(-0.09%) |
Mar 11, 2002 | 8.404 | 8.416 | 8.380 | 8.416 | 31,606 | +0.00(+0.00%) |
Mar 08, 2002 | 8.416 | 8.416 | 8.380 | 8.416 | 50,736 | +0.00(+0.00%) |
Mar 07, 2002 | 8.368 | 8.500 | 8.368 | 8.416 | 410,466 | +0.01(+0.14%) |
Mar 06, 2002 | 8.392 | 8.416 | 8.368 | 8.404 | 53,647 | +0.00(+0.00%) |
Mar 05, 2002 | 8.356 | 8.440 | 8.334 | 8.404 | 60,301 | +0.05(+0.58%) |
Mar 04, 2002 | 8.296 | 8.406 | 8.296 | 8.356 | 4,449,842 | +0.10(+1.16%) |