Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.723 | 9.723 | 9.495 | 9.525 | 808,927 | +0.02(+0.19%) |
May 28, 2002 | 9.495 | 9.513 | 9.386 | 9.507 | 403,548 | +0.07(+0.70%) |
May 27, 2002 | 9.422 | 9.495 | 9.290 | 9.440 | 631,865 | +0.00(+0.00%) |
May 24, 2002 | 9.422 | 9.495 | 9.290 | 9.440 | 631,865 | +0.02(+0.19%) |
May 23, 2002 | 9.224 | 9.464 | 9.212 | 9.422 | 471,777 | +0.22(+2.35%) |
May 22, 2002 | 9.266 | 9.344 | 9.152 | 9.206 | 513,546 | -0.09(-0.97%) |
May 21, 2002 | 9.344 | 9.398 | 9.254 | 9.296 | 2,484,526 | -0.06(-0.64%) |
May 20, 2002 | 9.374 | 9.380 | 9.314 | 9.356 | 874,659 | -0.04(-0.38%) |
May 17, 2002 | 9.452 | 9.452 | 9.362 | 9.392 | 5,291,892 | -0.05(-0.57%) |
May 16, 2002 | 9.573 | 9.573 | 9.440 | 9.446 | 454,636 | -0.08(-0.82%) |
May 15, 2002 | 9.495 | 9.555 | 9.483 | 9.525 | 598,416 | +0.00(+0.00%) |
May 14, 2002 | 9.452 | 9.579 | 9.428 | 9.525 | 520,036 | +0.03(+0.32%) |
May 13, 2002 | 9.567 | 9.603 | 9.483 | 9.495 | 357,119 | +0.00(+0.00%) |
May 10, 2002 | 9.663 | 9.663 | 9.483 | 9.495 | 428,177 | -0.15(-1.56%) |
May 09, 2002 | 9.747 | 9.789 | 9.645 | 9.645 | 361,446 | -0.12(-1.23%) |
May 08, 2002 | 9.909 | 10.01 | 9.705 | 9.765 | 839,047 | -0.15(-1.52%) |
May 07, 2002 | 9.921 | 9.957 | 9.873 | 9.915 | 455,302 | +0.00(+0.00%) |
May 06, 2002 | 10.01 | 10.03 | 9.915 | 9.915 | 1,580,911 | -0.06(-0.60%) |
May 03, 2002 | 9.933 | 9.975 | 9.909 | 9.975 | 791,287 | +0.03(+0.30%) |
May 02, 2002 | 9.999 | 10.08 | 9.933 | 9.945 | 3,844,110 | -0.05(-0.54%) |
May 01, 2002 | 10.04 | 10.05 | 9.891 | 9.999 | 641,184 | -0.04(-0.36%) |
Apr 30, 2002 | 9.705 | 10.04 | 9.705 | 10.04 | 2,429,610 | +0.36(+3.73%) |
Apr 29, 2002 | 9.669 | 9.699 | 9.615 | 9.675 | 349,797 | +0.03(+0.31%) |
Apr 26, 2002 | 9.747 | 9.765 | 9.621 | 9.645 | 453,804 | -0.13(-1.29%) |
Apr 25, 2002 | 9.555 | 9.777 | 9.513 | 9.771 | 667,477 | +0.25(+2.59%) |
Apr 24, 2002 | 9.272 | 9.561 | 9.266 | 9.525 | 1,341,943 | +0.33(+3.59%) |
Apr 23, 2002 | 9.314 | 9.344 | 9.152 | 9.194 | 779,638 | -0.09(-0.97%) |
Apr 22, 2002 | 9.495 | 9.525 | 9.284 | 9.284 | 484,923 | -0.16(-1.66%) |
Apr 19, 2002 | 9.549 | 9.549 | 9.398 | 9.440 | 279,571 | -0.09(-0.95%) |
Apr 18, 2002 | 9.374 | 9.609 | 9.374 | 9.531 | 714,904 | +0.05(+0.57%) |
Apr 17, 2002 | 9.681 | 9.687 | 9.410 | 9.476 | 667,477 | -0.20(-2.11%) |
Apr 16, 2002 | 9.915 | 9.927 | 9.681 | 9.681 | 855,522 | -0.19(-1.89%) |
Apr 15, 2002 | 9.945 | 9.969 | 9.699 | 9.867 | 753,179 | -0.17(-1.68%) |
Apr 12, 2002 | 9.747 | 10.10 | 9.693 | 10.04 | 963,357 | +0.28(+2.83%) |
Apr 11, 2002 | 9.795 | 9.819 | 9.699 | 9.759 | 541,670 | -0.09(-0.92%) |
Apr 10, 2002 | 9.609 | 9.855 | 9.609 | 9.849 | 1,015,277 | +0.02(+0.18%) |
Apr 09, 2002 | 9.825 | 9.897 | 9.777 | 9.831 | 3,914,502 | +0.01(+0.06%) |
Apr 08, 2002 | 9.681 | 9.843 | 9.645 | 9.825 | 567,297 | +0.14(+1.49%) |
Apr 05, 2002 | 9.615 | 9.681 | 9.591 | 9.681 | 523,697 | +0.07(+0.75%) |
Apr 04, 2002 | 9.555 | 9.609 | 9.549 | 9.609 | 321,008 | +0.08(+0.88%) |
Apr 03, 2002 | 9.555 | 9.555 | 9.489 | 9.525 | 395,227 | -0.01(-0.06%) |
Apr 02, 2002 | 9.585 | 9.591 | 9.495 | 9.531 | 1,506,192 | -0.03(-0.31%) |
Apr 01, 2002 | 9.404 | 9.561 | 9.404 | 9.561 | 382,580 | +0.04(+0.44%) |
Mar 29, 2002 | 9.585 | 9.591 | 9.440 | 9.519 | 646,675 | +0.00(+0.00%) |
Mar 28, 2002 | 9.585 | 9.591 | 9.440 | 9.519 | 646,675 | -0.04(-0.44%) |
Mar 27, 2002 | 9.458 | 9.621 | 9.374 | 9.561 | 863,676 | +0.13(+1.40%) |
Mar 26, 2002 | 9.374 | 9.597 | 9.356 | 9.428 | 680,457 | +0.06(+0.64%) |
Mar 25, 2002 | 9.374 | 9.386 | 9.266 | 9.368 | 655,828 | -0.01(-0.13%) |
Mar 22, 2002 | 9.374 | 9.464 | 9.344 | 9.380 | 1,240,100 | +0.01(+0.06%) |
Mar 21, 2002 | 9.194 | 9.374 | 9.164 | 9.374 | 651,834 | +0.17(+1.83%) |
Mar 20, 2002 | 9.176 | 9.254 | 9.164 | 9.206 | 479,764 | -0.04(-0.45%) |
Mar 19, 2002 | 9.104 | 9.248 | 9.092 | 9.248 | 631,199 | +0.09(+0.98%) |
Mar 18, 2002 | 9.080 | 9.158 | 8.990 | 9.158 | 305,365 | +0.08(+0.86%) |
Mar 15, 2002 | 9.014 | 9.158 | 9.002 | 9.080 | 606,737 | +0.02(+0.20%) |
Mar 14, 2002 | 8.954 | 9.062 | 8.936 | 9.062 | 360,281 | +0.10(+1.14%) |
Mar 13, 2002 | 8.815 | 8.966 | 8.725 | 8.960 | 622,379 | +0.14(+1.64%) |
Mar 12, 2002 | 8.834 | 8.870 | 8.803 | 8.815 | 386,574 | -0.02(-0.27%) |
Mar 11, 2002 | 8.834 | 8.894 | 8.791 | 8.840 | 326,000 | -0.04(-0.41%) |
Mar 08, 2002 | 8.870 | 8.900 | 8.815 | 8.876 | 244,791 | -0.01(-0.07%) |
Mar 07, 2002 | 8.924 | 8.990 | 8.846 | 8.882 | 345,969 | +0.01(+0.07%) |
Mar 06, 2002 | 8.828 | 8.894 | 8.725 | 8.876 | 623,045 | +0.11(+1.23%) |
Mar 05, 2002 | 8.707 | 8.803 | 8.683 | 8.767 | 766,159 | +0.06(+0.69%) |
Mar 04, 2002 | 8.623 | 8.707 | 8.563 | 8.707 | 6,739,673 | +0.08(+0.98%) |