Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.174 | 9.266 | 9.098 | 9.114 | 7,222,323 | -0.11(-1.17%) |
May 28, 2002 | 9.195 | 9.264 | 9.126 | 9.221 | 6,705,290 | +0.07(+0.77%) |
May 27, 2002 | 9.248 | 9.281 | 9.056 | 9.151 | 8,707,981 | +0.00(+0.00%) |
May 24, 2002 | 9.248 | 9.281 | 9.056 | 9.151 | 8,705,148 | -0.17(-1.86%) |
May 23, 2002 | 9.384 | 9.433 | 9.209 | 9.324 | 8,897,796 | -0.03(-0.32%) |
May 22, 2002 | 9.137 | 9.451 | 9.137 | 9.354 | 13,022,451 | +0.07(+0.74%) |
May 21, 2002 | 9.557 | 9.601 | 9.285 | 9.285 | 10,163,325 | -0.41(-4.21%) |
May 20, 2002 | 9.672 | 9.742 | 9.582 | 9.693 | 5,746,298 | -0.01(-0.15%) |
May 17, 2002 | 9.716 | 9.777 | 9.550 | 9.707 | 8,168,849 | -0.10(-0.99%) |
May 16, 2002 | 9.732 | 9.850 | 9.707 | 9.804 | 6,872,440 | +0.07(+0.74%) |
May 15, 2002 | 9.751 | 9.894 | 9.650 | 9.732 | 10,020,539 | -0.04(-0.45%) |
May 14, 2002 | 9.979 | 9.989 | 9.677 | 9.776 | 11,499,113 | -0.20(-2.03%) |
May 13, 2002 | 9.760 | 10.01 | 9.680 | 9.979 | 6,064,735 | +0.18(+1.87%) |
May 10, 2002 | 9.680 | 9.910 | 9.680 | 9.795 | 7,457,468 | +0.13(+1.31%) |
May 09, 2002 | 9.910 | 9.936 | 9.654 | 9.668 | 6,387,704 | -0.28(-2.79%) |
May 08, 2002 | 9.769 | 10.02 | 9.760 | 9.945 | 7,394,857 | +0.41(+4.29%) |
May 07, 2002 | 9.530 | 9.647 | 9.407 | 9.536 | 7,042,424 | -0.03(-0.31%) |
May 06, 2002 | 9.892 | 9.912 | 9.539 | 9.566 | 8,295,770 | -0.49(-4.85%) |
May 03, 2002 | 10.14 | 10.32 | 9.956 | 10.05 | 8,883,348 | +0.00(+0.02%) |
May 02, 2002 | 9.814 | 10.07 | 9.807 | 10.05 | 28,330 | +0.13(+1.26%) |
May 01, 2002 | 9.597 | 9.963 | 9.566 | 9.926 | 9,521,353 | +0.26(+2.72%) |
Apr 30, 2002 | 9.892 | 9.954 | 9.663 | 9.663 | 6,805,013 | -0.20(-2.06%) |
Apr 29, 2002 | 9.910 | 9.998 | 9.832 | 9.866 | 8,828,670 | -0.16(-1.60%) |
Apr 26, 2002 | 9.883 | 10.07 | 9.784 | 10.03 | 9,380,267 | +0.16(+1.63%) |
Apr 25, 2002 | 9.654 | 9.897 | 9.560 | 9.866 | 9,714,001 | +0.21(+2.19%) |
Apr 24, 2002 | 9.513 | 9.742 | 9.407 | 9.654 | 7,208,725 | -0.01(-0.09%) |
Apr 23, 2002 | 9.573 | 9.691 | 9.511 | 9.663 | 8,349,599 | +0.08(+0.79%) |
Apr 22, 2002 | 9.710 | 9.806 | 9.490 | 9.587 | 9,347,403 | -0.17(-1.79%) |
Apr 19, 2002 | 9.818 | 9.839 | 9.619 | 9.762 | 9,061,547 | -0.12(-1.23%) |
Apr 18, 2002 | 9.866 | 10.01 | 9.726 | 9.883 | 9,732,416 | -0.01(-0.07%) |
Apr 17, 2002 | 9.878 | 9.926 | 9.751 | 9.890 | 10,079,183 | +0.20(+2.08%) |
Apr 16, 2002 | 9.640 | 9.874 | 9.548 | 9.689 | 9,488,773 | +0.07(+0.70%) |
Apr 15, 2002 | 9.521 | 9.656 | 9.460 | 9.622 | 9,302,357 | +0.31(+3.32%) |
Apr 12, 2002 | 9.521 | 9.539 | 9.154 | 9.313 | 15,633,400 | -0.37(-3.77%) |
Apr 11, 2002 | 9.574 | 9.813 | 9.553 | 9.679 | 7,894,042 | +0.02(+0.18%) |
Apr 10, 2002 | 9.442 | 9.742 | 9.442 | 9.661 | 8,842,268 | +0.10(+1.07%) |
Apr 09, 2002 | 9.650 | 9.679 | 9.513 | 9.559 | 6,546,922 | -0.09(-0.95%) |
Apr 08, 2002 | 9.857 | 9.882 | 9.601 | 9.650 | 8,261,207 | +0.05(+0.53%) |
Apr 05, 2002 | 9.912 | 9.968 | 9.548 | 9.599 | 11,726,608 | -0.29(-2.94%) |
Apr 04, 2002 | 10.12 | 10.12 | 9.765 | 9.890 | 9,263,828 | -0.11(-1.06%) |
Apr 03, 2002 | 10.15 | 10.17 | 9.945 | 9.996 | 8,359,798 | -0.27(-2.60%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.26 | 9,424,462 | -0.01(-0.07%) |
Apr 01, 2002 | 10.55 | 10.57 | 10.24 | 10.27 | 13,960,760 | -0.11(-1.07%) |
Mar 29, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,848,359 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,788,865 | -0.02(-0.19%) |
Mar 27, 2002 | 10.26 | 10.41 | 10.24 | 10.40 | 9,968,410 | +0.27(+2.70%) |
Mar 26, 2002 | 10.11 | 10.19 | 9.899 | 10.13 | 6,977,264 | +0.11(+1.07%) |
Mar 25, 2002 | 10.06 | 10.23 | 10.01 | 10.02 | 7,313,548 | -0.07(-0.67%) |
Mar 22, 2002 | 10.35 | 10.35 | 10.04 | 10.09 | 11,409,872 | -0.51(-4.83%) |
Mar 21, 2002 | 10.45 | 10.62 | 10.37 | 10.60 | 6,300,445 | +0.15(+1.44%) |
Mar 20, 2002 | 10.53 | 10.76 | 10.43 | 10.45 | 7,209,575 | -0.21(-1.99%) |
Mar 19, 2002 | 10.64 | 10.68 | 10.50 | 10.66 | 8,881,931 | +0.00(+0.00%) |
Mar 18, 2002 | 10.52 | 10.80 | 10.45 | 10.66 | 12,347,899 | +0.02(+0.17%) |
Mar 15, 2002 | 10.50 | 10.66 | 10.38 | 10.64 | 9,623,060 | +0.22(+2.12%) |
Mar 14, 2002 | 10.34 | 10.44 | 10.16 | 10.42 | 7,907,358 | +0.09(+0.91%) |
Mar 13, 2002 | 10.85 | 10.87 | 10.31 | 10.33 | 12,243,359 | -0.22(-2.06%) |
Mar 12, 2002 | 10.24 | 10.55 | 10.20 | 10.55 | 28,330 | +0.18(+1.74%) |
Mar 11, 2002 | 10.38 | 10.48 | 10.25 | 10.37 | 9,374,884 | +0.10(+1.01%) |
Mar 08, 2002 | 10.50 | 10.55 | 10.15 | 10.26 | 13,625,893 | -0.39(-3.66%) |
Mar 07, 2002 | 10.94 | 11.02 | 10.56 | 10.65 | 10,288,263 | -0.20(-1.87%) |
Mar 06, 2002 | 10.57 | 10.85 | 10.40 | 10.85 | 11,741,623 | +0.18(+1.72%) |
Mar 05, 2002 | 10.62 | 10.74 | 10.50 | 10.67 | 9,547,417 | +0.05(+0.45%) |
Mar 04, 2002 | 10.48 | 10.67 | 10.42 | 10.62 | 12,783,623 | +0.24(+2.28%) |