Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.545 | 9.906 | 9.473 | 9.473 | 62,408 | +0.62(+7.06%) |
May 28, 2002 | 9.777 | 9.777 | 8.802 | 8.849 | 81,596 | -0.76(-7.89%) |
May 27, 2002 | 9.493 | 9.803 | 9.493 | 9.607 | 23,257 | +0.00(+0.00%) |
May 24, 2002 | 9.493 | 9.803 | 9.493 | 9.607 | 22,288 | -0.05(-0.48%) |
May 23, 2002 | 9.679 | 9.803 | 9.545 | 9.653 | 47,485 | -0.18(-1.84%) |
May 22, 2002 | 9.953 | 9.953 | 9.669 | 9.834 | 32,173 | -0.23(-2.26%) |
May 21, 2002 | 9.880 | 10.08 | 9.726 | 10.06 | 64,540 | +0.13(+1.30%) |
May 20, 2002 | 10.06 | 10.06 | 9.844 | 9.932 | 44,771 | -0.13(-1.33%) |
May 17, 2002 | 10.04 | 10.15 | 9.870 | 10.07 | 70,549 | +0.03(+0.30%) |
May 16, 2002 | 9.974 | 10.15 | 9.973 | 10.04 | 43,414 | -0.03(-0.26%) |
May 15, 2002 | 10.23 | 10.23 | 10.04 | 10.06 | 33,142 | -0.20(-1.96%) |
May 14, 2002 | 10.01 | 10.31 | 9.911 | 10.26 | 44,383 | +0.20(+2.00%) |
May 13, 2002 | 10.05 | 10.14 | 9.984 | 10.06 | 52,524 | +0.13(+1.30%) |
May 10, 2002 | 10.37 | 10.37 | 9.932 | 9.932 | 88,961 | -0.39(-3.75%) |
May 09, 2002 | 11.09 | 11.09 | 10.23 | 10.32 | 73,456 | -0.53(-4.90%) |
May 08, 2002 | 10.81 | 11.18 | 10.70 | 10.85 | 37,018 | +0.04(+0.38%) |
May 07, 2002 | 10.69 | 11.15 | 10.69 | 10.81 | 58,920 | -0.40(-3.55%) |
May 06, 2002 | 10.72 | 11.21 | 10.55 | 11.21 | 206,608 | +0.43(+3.97%) |
May 03, 2002 | 11.21 | 11.22 | 10.72 | 10.78 | 49,229 | -0.44(-3.91%) |
May 02, 2002 | 10.57 | 11.22 | 10.57 | 11.22 | 92,644 | +0.70(+6.62%) |
May 01, 2002 | 10.65 | 10.65 | 9.674 | 10.52 | 73,068 | -0.06(-0.54%) |
Apr 30, 2002 | 11.04 | 11.04 | 10.14 | 10.58 | 84,310 | -0.21(-1.91%) |
Apr 29, 2002 | 11.21 | 11.21 | 10.67 | 10.78 | 59,114 | -0.03(-0.24%) |
Apr 26, 2002 | 10.58 | 10.95 | 10.58 | 10.81 | 122,298 | +0.15(+1.40%) |
Apr 25, 2002 | 10.94 | 11.22 | 10.58 | 10.66 | 26,165 | -0.40(-3.60%) |
Apr 24, 2002 | 11.16 | 11.17 | 10.58 | 11.06 | 31,398 | +0.28(+2.64%) |
Apr 23, 2002 | 10.67 | 10.77 | 10.58 | 10.77 | 45,159 | +0.01(+0.10%) |
Apr 22, 2002 | 10.87 | 11.33 | 10.71 | 10.76 | 30,816 | -0.28(-2.57%) |
Apr 19, 2002 | 10.91 | 11.23 | 10.78 | 11.05 | 35,468 | +0.13(+1.19%) |
Apr 18, 2002 | 10.96 | 11.22 | 10.84 | 10.92 | 78,689 | -0.05(-0.42%) |
Apr 17, 2002 | 10.83 | 10.98 | 10.68 | 10.96 | 31,204 | +0.18(+1.67%) |
Apr 16, 2002 | 10.68 | 11.21 | 10.47 | 10.78 | 41,476 | -0.05(-0.48%) |
Apr 15, 2002 | 10.91 | 10.99 | 10.63 | 10.84 | 31,398 | -0.05(-0.43%) |
Apr 12, 2002 | 10.96 | 10.96 | 10.50 | 10.88 | 40,120 | +0.41(+3.94%) |
Apr 11, 2002 | 10.95 | 10.95 | 10.46 | 10.47 | 18,218 | -0.49(-4.51%) |
Apr 10, 2002 | 10.32 | 10.96 | 10.32 | 10.96 | 61,633 | +0.52(+4.94%) |
Apr 09, 2002 | 10.49 | 10.67 | 10.36 | 10.45 | 27,715 | -0.28(-2.60%) |
Apr 08, 2002 | 10.39 | 11.25 | 10.39 | 10.73 | 76,751 | -0.11(-1.00%) |
Apr 05, 2002 | 10.83 | 10.96 | 10.50 | 10.84 | 64,928 | +0.09(+0.82%) |
Apr 04, 2002 | 10.32 | 10.89 | 10.32 | 10.75 | 23,064 | -0.09(-0.81%) |
Apr 03, 2002 | 10.48 | 10.84 | 10.47 | 10.84 | 19,381 | +0.36(+3.45%) |
Apr 02, 2002 | 10.40 | 10.70 | 10.40 | 10.47 | 18,800 | +0.00(+0.00%) |
Apr 01, 2002 | 10.47 | 10.69 | 10.47 | 10.47 | 22,288 | -0.10(-0.98%) |
Mar 29, 2002 | 10.42 | 10.78 | 10.42 | 10.58 | 115,514 | +0.00(+0.00%) |
Mar 28, 2002 | 10.42 | 10.78 | 10.42 | 10.58 | 114,545 | -0.26(-2.38%) |
Mar 27, 2002 | 10.44 | 11.04 | 10.29 | 10.84 | 92,838 | +0.39(+3.70%) |
Mar 26, 2002 | 10.11 | 10.45 | 10.06 | 10.45 | 88,961 | +0.26(+2.53%) |
Mar 25, 2002 | 10.10 | 10.22 | 10.06 | 10.19 | 101,947 | +0.13(+1.28%) |
Mar 22, 2002 | 10.11 | 10.23 | 10.01 | 10.06 | 64,734 | -0.15(-1.51%) |
Mar 21, 2002 | 10.15 | 10.26 | 10.06 | 10.22 | 55,043 | -0.07(-0.65%) |
Mar 20, 2002 | 10.09 | 10.29 | 9.793 | 10.28 | 53,880 | -0.04(-0.35%) |
Mar 19, 2002 | 10.32 | 10.32 | 9.933 | 10.32 | 36,243 | +0.03(+0.25%) |
Mar 18, 2002 | 10.47 | 10.47 | 10.23 | 10.29 | 211,066 | +0.00(+0.00%) |
Mar 15, 2002 | 10.10 | 10.36 | 10.10 | 10.29 | 55,819 | -0.15(-1.48%) |
Mar 14, 2002 | 10.32 | 10.47 | 10.22 | 10.45 | 119,003 | +0.21(+2.02%) |
Mar 13, 2002 | 10.52 | 10.78 | 10.08 | 10.24 | 377,748 | +0.50(+5.14%) |
Mar 12, 2002 | 9.623 | 9.880 | 9.623 | 9.741 | 19,381 | -0.21(-2.13%) |
Mar 11, 2002 | 9.679 | 10.01 | 9.545 | 9.953 | 70,936 | +0.10(+0.99%) |
Mar 08, 2002 | 9.932 | 9.958 | 9.545 | 9.855 | 64,734 | -0.02(-0.24%) |
Mar 07, 2002 | 9.674 | 9.937 | 9.576 | 9.879 | 98,846 | +0.21(+2.17%) |
Mar 06, 2002 | 9.163 | 9.803 | 9.163 | 9.669 | 59,695 | +0.46(+4.99%) |
Mar 05, 2002 | 9.380 | 9.535 | 9.210 | 9.210 | 34,499 | -0.12(-1.33%) |
Mar 04, 2002 | 8.673 | 9.334 | 8.673 | 9.334 | 143,424 | +0.36(+4.03%) |