Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.567 | 9.671 | 9.356 | 9.599 | 327,044 | +0.01(+0.08%) |
May 28, 2002 | 9.909 | 10.01 | 9.348 | 9.591 | 529,656 | -0.32(-3.21%) |
May 27, 2002 | 9.874 | 10.12 | 9.850 | 9.909 | 154,849 | +0.00(+0.00%) |
May 24, 2002 | 9.874 | 10.12 | 9.850 | 9.909 | 151,833 | -0.14(-1.42%) |
May 23, 2002 | 9.961 | 10.14 | 9.846 | 10.05 | 265,708 | +0.05(+0.48%) |
May 22, 2002 | 10.07 | 10.21 | 9.850 | 10.00 | 368,271 | -0.10(-1.02%) |
May 21, 2002 | 10.31 | 10.31 | 9.786 | 10.11 | 391,900 | -0.11(-1.09%) |
May 20, 2002 | 10.57 | 10.65 | 10.07 | 10.22 | 531,165 | -0.26(-2.46%) |
May 17, 2002 | 10.54 | 10.66 | 10.37 | 10.48 | 993,200 | +0.03(+0.30%) |
May 16, 2002 | 10.35 | 10.54 | 10.24 | 10.45 | 916,027 | +0.11(+1.08%) |
May 15, 2002 | 10.16 | 10.34 | 10.10 | 10.34 | 529,656 | +0.21(+2.08%) |
May 14, 2002 | 9.965 | 10.35 | 9.965 | 10.12 | 654,341 | +0.15(+1.52%) |
May 13, 2002 | 10.12 | 10.34 | 9.814 | 9.973 | 870,778 | +0.00(+0.04%) |
May 10, 2002 | 10.43 | 10.43 | 9.925 | 9.969 | 1,105,315 | -0.29(-2.87%) |
May 09, 2002 | 10.00 | 10.38 | 9.798 | 10.26 | 1,211,146 | +0.35(+3.57%) |
May 08, 2002 | 9.702 | 9.985 | 9.702 | 9.909 | 642,526 | +0.21(+2.13%) |
May 07, 2002 | 9.854 | 9.953 | 9.702 | 9.702 | 462,789 | -0.15(-1.49%) |
May 06, 2002 | 9.726 | 9.969 | 9.675 | 9.850 | 596,272 | +0.12(+1.27%) |
May 03, 2002 | 9.742 | 9.905 | 9.675 | 9.726 | 412,765 | +0.01(+0.12%) |
May 02, 2002 | 9.348 | 9.794 | 9.285 | 9.714 | 742,072 | +0.40(+4.27%) |
May 01, 2002 | 9.408 | 9.464 | 9.090 | 9.317 | 289,840 | +0.06(+0.69%) |
Apr 30, 2002 | 9.150 | 9.659 | 9.038 | 9.253 | 404,218 | +0.10(+1.13%) |
Apr 29, 2002 | 9.000 | 9.153 | 8.995 | 9.150 | 274,506 | +0.14(+1.59%) |
Apr 26, 2002 | 9.150 | 9.169 | 8.987 | 9.006 | 314,475 | -0.12(-1.35%) |
Apr 25, 2002 | 8.931 | 9.150 | 8.931 | 9.129 | 377,069 | -4.10(-30.98%) |
Apr 23, 2002 | 13.60 | 13.60 | 13.21 | 13.23 | 127,198 | -0.30(-2.21%) |
Apr 22, 2002 | 13.49 | 13.55 | 13.19 | 13.53 | 300,901 | +0.05(+0.35%) |
Apr 19, 2002 | 13.37 | 13.55 | 13.30 | 13.48 | 157,363 | +0.14(+1.07%) |
Apr 18, 2002 | 13.50 | 13.59 | 13.33 | 13.33 | 241,324 | -0.07(-0.54%) |
Apr 17, 2002 | 13.28 | 13.59 | 13.28 | 13.41 | 146,805 | +0.13(+0.99%) |
Apr 16, 2002 | 13.14 | 13.33 | 12.99 | 13.27 | 128,706 | +0.20(+1.52%) |
Apr 15, 2002 | 12.99 | 13.31 | 12.93 | 13.08 | 259,675 | +0.16(+1.20%) |
Apr 12, 2002 | 12.67 | 12.98 | 12.67 | 12.92 | 174,206 | +0.27(+2.14%) |
Apr 11, 2002 | 12.74 | 12.83 | 12.61 | 12.65 | 222,722 | -0.18(-1.36%) |
Apr 10, 2002 | 12.36 | 12.84 | 12.36 | 12.83 | 123,678 | +0.46(+3.70%) |
Apr 09, 2002 | 12.41 | 12.41 | 12.28 | 12.37 | 54,549 | -0.02(-0.19%) |
Apr 08, 2002 | 12.23 | 12.39 | 12.19 | 12.39 | 100,300 | +0.17(+1.37%) |
Apr 05, 2002 | 12.29 | 12.29 | 12.14 | 12.22 | 89,993 | -0.01(-0.07%) |
Apr 04, 2002 | 12.13 | 12.29 | 12.13 | 12.23 | 75,162 | +0.03(+0.23%) |
Apr 03, 2002 | 12.16 | 12.31 | 12.11 | 12.20 | 90,999 | -0.09(-0.75%) |
Apr 02, 2002 | 11.91 | 12.30 | 11.91 | 12.30 | 81,446 | +0.36(+3.03%) |
Apr 01, 2002 | 12.29 | 12.29 | 11.70 | 11.93 | 133,231 | -0.32(-2.60%) |
Mar 29, 2002 | 11.96 | 12.29 | 11.96 | 12.25 | 216,186 | +0.00(+0.00%) |
Mar 28, 2002 | 11.96 | 12.29 | 11.96 | 12.25 | 214,426 | +0.24(+2.02%) |
Mar 27, 2002 | 11.95 | 12.12 | 11.92 | 12.01 | 344,138 | +0.06(+0.47%) |
Mar 26, 2002 | 12.15 | 12.19 | 11.87 | 11.95 | 155,101 | -0.10(-0.79%) |
Mar 25, 2002 | 12.39 | 12.42 | 12.01 | 12.05 | 262,188 | -0.33(-2.70%) |
Mar 22, 2002 | 12.21 | 12.39 | 12.14 | 12.38 | 111,109 | +0.31(+2.54%) |
Mar 21, 2002 | 12.06 | 12.30 | 12.05 | 12.08 | 78,933 | -0.00(-0.03%) |
Mar 20, 2002 | 12.32 | 12.32 | 12.07 | 12.08 | 38,461 | -0.16(-1.27%) |
Mar 19, 2002 | 12.49 | 12.56 | 12.19 | 12.24 | 96,278 | -0.33(-2.63%) |
Mar 18, 2002 | 12.19 | 12.63 | 12.19 | 12.57 | 152,587 | +0.36(+2.93%) |
Mar 15, 2002 | 11.85 | 12.33 | 11.85 | 12.21 | 227,749 | +0.32(+2.68%) |
Mar 14, 2002 | 11.62 | 11.91 | 11.60 | 11.89 | 111,612 | +0.20(+1.70%) |
Mar 13, 2002 | 11.84 | 11.97 | 11.16 | 11.69 | 300,649 | -0.14(-1.18%) |
Mar 12, 2002 | 12.01 | 12.03 | 11.81 | 11.83 | 225,487 | -0.18(-1.52%) |
Mar 11, 2002 | 11.98 | 12.33 | 11.91 | 12.01 | 275,763 | -0.02(-0.17%) |
Mar 08, 2002 | 11.99 | 12.03 | 11.77 | 12.03 | 272,495 | +0.11(+0.90%) |
Mar 07, 2002 | 11.98 | 11.98 | 11.88 | 11.93 | 342,630 | -0.01(-0.07%) |
Mar 06, 2002 | 12.23 | 12.29 | 11.74 | 11.93 | 165,407 | -0.19(-1.61%) |
Mar 05, 2002 | 12.49 | 12.81 | 12.01 | 12.13 | 496,977 | -0.11(-0.91%) |
Mar 04, 2002 | 11.83 | 12.27 | 11.83 | 12.24 | 262,188 | +0.50(+4.27%) |