Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.859 | 8.931 | 8.859 | 8.867 | 14,652 | -0.27(-3.00%) |
May 28, 2002 | 9.318 | 9.318 | 9.125 | 9.141 | 8,567 | -0.11(-1.22%) |
May 27, 2002 | 9.133 | 9.261 | 9.133 | 9.253 | 1,738 | +0.00(+0.00%) |
May 24, 2002 | 9.133 | 9.261 | 9.133 | 9.253 | 1,738 | +0.19(+2.13%) |
May 23, 2002 | 9.108 | 9.108 | 9.060 | 9.060 | 8,071 | -0.05(-0.53%) |
May 22, 2002 | 9.141 | 9.141 | 9.100 | 9.108 | 3,352 | -0.03(-0.35%) |
May 21, 2002 | 9.221 | 9.221 | 9.060 | 9.141 | 8,567 | -0.08(-0.87%) |
May 20, 2002 | 9.350 | 9.350 | 9.221 | 9.221 | 9,188 | -0.12(-1.29%) |
May 17, 2002 | 9.406 | 9.406 | 9.342 | 9.342 | 5,835 | -0.10(-1.02%) |
May 16, 2002 | 9.664 | 9.664 | 9.431 | 9.439 | 7,201 | -0.14(-1.43%) |
May 15, 2002 | 9.471 | 9.600 | 9.463 | 9.576 | 9,436 | +0.10(+1.11%) |
May 14, 2002 | 9.503 | 9.543 | 9.423 | 9.471 | 17,383 | +0.10(+1.03%) |
May 13, 2002 | 9.463 | 9.463 | 9.374 | 9.374 | 9,933 | -0.22(-2.27%) |
May 10, 2002 | 9.704 | 9.785 | 9.584 | 9.592 | 17,756 | -0.03(-0.33%) |
May 09, 2002 | 9.632 | 9.672 | 9.608 | 9.624 | 12,789 | -0.05(-0.50%) |
May 08, 2002 | 9.672 | 10.11 | 9.624 | 9.672 | 29,924 | +0.01(+0.08%) |
May 07, 2002 | 10.33 | 10.34 | 9.664 | 9.664 | 28,559 | -1.07(-9.98%) |
May 06, 2002 | 10.95 | 11.03 | 10.31 | 10.74 | 34,891 | -0.90(-7.75%) |
May 03, 2002 | 11.92 | 11.92 | 11.60 | 11.64 | 8,567 | -0.35(-2.95%) |
May 02, 2002 | 12.02 | 12.02 | 11.97 | 11.99 | 5,835 | +0.05(+0.40%) |
May 01, 2002 | 12.00 | 12.05 | 11.92 | 11.94 | 14,527 | -0.06(-0.47%) |
Apr 30, 2002 | 12.16 | 12.17 | 11.96 | 12.00 | 12,292 | -0.36(-2.93%) |
Apr 29, 2002 | 12.56 | 12.68 | 12.36 | 12.36 | 3,849 | -0.09(-0.71%) |
Apr 26, 2002 | 12.80 | 12.80 | 12.45 | 12.45 | 4,345 | -0.38(-2.95%) |
Apr 25, 2002 | 12.97 | 12.97 | 12.80 | 12.83 | 2,855 | -0.26(-1.97%) |
Apr 24, 2002 | 13.41 | 13.41 | 12.68 | 13.09 | 15,893 | -0.48(-3.56%) |
Apr 23, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 2,855 | -0.18(-1.29%) |
Apr 22, 2002 | 13.71 | 13.75 | 13.69 | 13.75 | 1,862 | +0.04(+0.29%) |
Apr 19, 2002 | 13.65 | 13.80 | 13.53 | 13.71 | 7,077 | -0.09(-0.64%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.49 | 13.80 | 9,436 | -0.02(-0.12%) |
Apr 17, 2002 | 13.80 | 13.81 | 13.80 | 13.81 | 2,607 | +0.08(+0.59%) |
Apr 16, 2002 | 13.69 | 13.81 | 13.63 | 13.73 | 2,483 | +0.24(+1.79%) |
Apr 15, 2002 | 14.17 | 14.17 | 13.49 | 13.49 | 11,423 | -0.79(-5.53%) |
Apr 12, 2002 | 14.19 | 14.38 | 14.19 | 14.28 | 4,842 | +0.10(+0.74%) |
Apr 11, 2002 | 14.46 | 14.46 | 14.17 | 14.17 | 6,084 | -0.10(-0.68%) |
Apr 10, 2002 | 14.34 | 14.41 | 14.25 | 14.27 | 2,483 | -0.14(-1.01%) |
Apr 09, 2002 | 14.70 | 14.74 | 14.42 | 14.42 | 3,476 | -0.60(-4.02%) |
Apr 08, 2002 | 14.09 | 15.02 | 14.09 | 15.02 | 10,181 | +0.93(+6.57%) |
Apr 05, 2002 | 14.54 | 14.70 | 13.84 | 14.09 | 8,071 | -0.32(-2.23%) |
Apr 04, 2002 | 14.51 | 14.51 | 14.42 | 14.42 | 1,614 | -0.08(-0.56%) |
Apr 03, 2002 | 14.90 | 14.90 | 14.50 | 14.50 | 1,105,112 | -0.39(-2.65%) |
Apr 02, 2002 | 14.58 | 14.90 | 14.58 | 14.89 | 4,345 | +0.16(+1.09%) |
Apr 01, 2002 | 14.70 | 14.90 | 14.50 | 14.73 | 4,345 | +0.19(+1.33%) |
Mar 29, 2002 | 14.34 | 14.54 | 14.34 | 14.54 | 745 | +0.00(+0.00%) |
Mar 28, 2002 | 14.34 | 14.54 | 14.34 | 14.54 | 745 | +0.10(+0.73%) |
Mar 27, 2002 | 14.38 | 14.43 | 14.14 | 14.43 | 3,600 | +0.15(+1.07%) |
Mar 26, 2002 | 14.29 | 14.43 | 14.25 | 14.28 | 5,587 | +0.19(+1.31%) |
Mar 25, 2002 | 14.66 | 14.66 | 13.85 | 14.09 | 12,168 | -0.72(-4.89%) |
Mar 22, 2002 | 15.02 | 15.02 | 14.82 | 14.82 | 5,463 | -0.36(-2.39%) |
Mar 21, 2002 | 15.10 | 15.18 | 14.86 | 15.18 | 6,208 | +0.28(+1.89%) |
Mar 20, 2002 | 15.06 | 15.42 | 14.82 | 14.90 | 13,658 | +0.00(+0.00%) |
Mar 19, 2002 | 14.25 | 14.94 | 14.25 | 14.90 | 25,579 | +0.84(+5.96%) |
Mar 18, 2002 | 13.85 | 14.09 | 13.84 | 14.06 | 14,776 | +0.21(+1.51%) |
Mar 15, 2002 | 13.65 | 13.88 | 13.65 | 13.85 | 2,607 | +0.14(+1.06%) |
Mar 14, 2002 | 13.77 | 13.77 | 13.69 | 13.71 | 1,117 | -0.14(-1.05%) |
Mar 13, 2002 | 13.69 | 13.85 | 13.68 | 13.85 | 3,973 | +0.04(+0.29%) |
Mar 12, 2002 | 13.85 | 13.85 | 13.75 | 13.81 | 4,221 | -0.07(-0.52%) |
Mar 11, 2002 | 13.89 | 13.89 | 13.77 | 13.88 | 2,607 | +0.00(+0.00%) |
Mar 08, 2002 | 13.84 | 13.89 | 13.81 | 13.88 | 49,667 | +0.07(+0.52%) |
Mar 07, 2002 | 13.89 | 13.91 | 13.57 | 13.81 | 9,064 | +0.04(+0.29%) |
Mar 06, 2002 | 13.83 | 13.83 | 13.77 | 13.77 | 2,855 | -0.06(-0.41%) |
Mar 05, 2002 | 14.01 | 14.01 | 13.76 | 13.83 | 37,250 | +0.00(+0.00%) |
Mar 04, 2002 | 13.77 | 13.97 | 13.67 | 13.83 | 6,829 | +0.10(+0.70%) |