Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.868 | 10.14 | 9.862 | 10.11 | 840,141 | +0.15(+1.55%) |
May 28, 2002 | 10.04 | 10.04 | 9.921 | 9.953 | 658,291 | -0.08(-0.82%) |
May 27, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 799,808 | +0.00(+0.00%) |
May 24, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 798,393 | -0.04(-0.44%) |
May 23, 2002 | 9.868 | 10.10 | 9.864 | 10.08 | 10,566,628 | +0.18(+1.82%) |
May 22, 2002 | 9.932 | 9.963 | 9.866 | 9.900 | 737,305 | -0.02(-0.24%) |
May 21, 2002 | 9.985 | 10.05 | 9.862 | 9.923 | 564,654 | -0.02(-0.17%) |
May 20, 2002 | 10.02 | 10.02 | 9.866 | 9.940 | 537,294 | -0.09(-0.87%) |
May 17, 2002 | 9.989 | 10.06 | 9.915 | 10.03 | 437,524 | +0.04(+0.38%) |
May 16, 2002 | 9.932 | 10.04 | 9.923 | 9.989 | 1,150,064 | +0.10(+0.99%) |
May 15, 2002 | 9.677 | 10.04 | 9.677 | 9.891 | 23,586 | +0.17(+1.74%) |
May 14, 2002 | 9.698 | 9.739 | 9.648 | 9.722 | 855,472 | +0.07(+0.77%) |
May 13, 2002 | 9.614 | 9.648 | 9.503 | 9.648 | 541,539 | +0.07(+0.75%) |
May 10, 2002 | 9.645 | 9.648 | 9.561 | 9.576 | 534,935 | -0.12(-1.20%) |
May 09, 2002 | 9.677 | 9.783 | 9.671 | 9.692 | 47,172 | +0.01(+0.07%) |
May 08, 2002 | 9.709 | 9.720 | 9.624 | 9.686 | 726,927 | +0.09(+0.93%) |
May 07, 2002 | 9.412 | 9.650 | 9.412 | 9.597 | 929,768 | +0.06(+0.60%) |
May 06, 2002 | 9.603 | 9.635 | 9.514 | 9.539 | 864,199 | -0.08(-0.79%) |
May 03, 2002 | 9.582 | 9.686 | 9.561 | 9.616 | 1,142,752 | +0.05(+0.49%) |
May 02, 2002 | 9.349 | 9.620 | 9.347 | 9.569 | 776,458 | +0.19(+1.99%) |
May 01, 2002 | 9.327 | 9.433 | 9.192 | 9.383 | 719,379 | +0.07(+0.80%) |
Apr 30, 2002 | 9.137 | 9.336 | 9.096 | 9.308 | 767,023 | +0.19(+2.09%) |
Apr 29, 2002 | 9.243 | 9.243 | 9.084 | 9.118 | 531,869 | -0.11(-1.19%) |
Apr 26, 2002 | 9.221 | 9.338 | 9.211 | 9.228 | 456,157 | +0.03(+0.28%) |
Apr 25, 2002 | 9.137 | 9.243 | 9.084 | 9.202 | 1,170,112 | +0.07(+0.72%) |
Apr 24, 2002 | 9.041 | 9.245 | 9.014 | 9.137 | 1,155,017 | +0.10(+1.15%) |
Apr 23, 2002 | 9.179 | 9.179 | 9.009 | 9.033 | 718,908 | -0.14(-1.57%) |
Apr 22, 2002 | 9.359 | 9.368 | 9.168 | 9.177 | 384,691 | -0.16(-1.68%) |
Apr 19, 2002 | 9.359 | 9.372 | 9.279 | 9.334 | 380,681 | +0.03(+0.30%) |
Apr 18, 2002 | 9.412 | 9.433 | 9.230 | 9.306 | 487,998 | -0.10(-1.01%) |
Apr 17, 2002 | 9.561 | 9.580 | 9.395 | 9.402 | 374,313 | -0.14(-1.49%) |
Apr 16, 2002 | 9.455 | 9.586 | 9.455 | 9.544 | 470,309 | +0.11(+1.19%) |
Apr 15, 2002 | 9.550 | 9.576 | 9.400 | 9.431 | 482,102 | -0.11(-1.11%) |
Apr 12, 2002 | 9.586 | 9.590 | 9.448 | 9.537 | 614,185 | -0.04(-0.46%) |
Apr 11, 2002 | 9.592 | 9.641 | 9.576 | 9.582 | 773,628 | -0.02(-0.18%) |
Apr 10, 2002 | 9.433 | 9.601 | 9.400 | 9.599 | 857,123 | +0.27(+2.89%) |
Apr 09, 2002 | 9.412 | 9.417 | 9.232 | 9.330 | 807,120 | +0.12(+1.31%) |
Apr 08, 2002 | 9.175 | 9.221 | 9.056 | 9.209 | 738,956 | +0.03(+0.37%) |
Apr 05, 2002 | 9.211 | 9.336 | 9.152 | 9.175 | 1,105,250 | -0.03(-0.28%) |
Apr 04, 2002 | 9.232 | 9.232 | 9.168 | 9.200 | 1,441,354 | -0.16(-1.68%) |
Apr 03, 2002 | 9.539 | 9.548 | 9.338 | 9.357 | 775,515 | -0.18(-1.89%) |
Apr 02, 2002 | 9.624 | 9.635 | 9.529 | 9.537 | 1,086,381 | -0.07(-0.68%) |
Apr 01, 2002 | 9.645 | 9.645 | 9.436 | 9.603 | 523,614 | -0.09(-0.92%) |
Mar 29, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 541,539 | +0.00(+0.00%) |
Mar 28, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 540,596 | -0.06(-0.63%) |
Mar 27, 2002 | 9.637 | 9.787 | 9.618 | 9.754 | 759,948 | +0.12(+1.23%) |
Mar 26, 2002 | 9.698 | 9.800 | 9.476 | 9.635 | 1,901,049 | -0.17(-1.77%) |
Mar 25, 2002 | 9.879 | 9.879 | 9.787 | 9.809 | 555,219 | -0.06(-0.60%) |
Mar 22, 2002 | 9.932 | 9.961 | 9.866 | 9.868 | 855,236 | -0.03(-0.26%) |
Mar 21, 2002 | 9.953 | 9.963 | 9.794 | 9.893 | 8,113,660 | -0.08(-0.79%) |
Mar 20, 2002 | 9.932 | 10.08 | 9.883 | 9.972 | 741,786 | +0.03(+0.30%) |
Mar 19, 2002 | 9.815 | 9.974 | 9.794 | 9.942 | 1,046,756 | +0.08(+0.77%) |
Mar 18, 2002 | 9.862 | 9.938 | 9.794 | 9.866 | 806,884 | +0.00(+0.04%) |
Mar 15, 2002 | 9.815 | 9.877 | 9.794 | 9.862 | 1,498,668 | +0.00(+0.04%) |
Mar 14, 2002 | 9.857 | 9.879 | 9.813 | 9.857 | 972,931 | -0.03(-0.30%) |
Mar 13, 2002 | 9.963 | 9.972 | 9.813 | 9.887 | 713,011 | -0.14(-1.42%) |
Mar 12, 2002 | 9.953 | 10.05 | 9.877 | 10.03 | 514,887 | +0.02(+0.23%) |
Mar 11, 2002 | 10.14 | 10.15 | 9.991 | 10.01 | 770,090 | -0.01(-0.08%) |
Mar 08, 2002 | 9.963 | 10.12 | 9.963 | 10.01 | 712,068 | +0.04(+0.40%) |
Mar 07, 2002 | 9.921 | 10.03 | 9.900 | 9.974 | 1,063,266 | +0.08(+0.84%) |
Mar 06, 2002 | 9.709 | 9.906 | 9.701 | 9.891 | 1,669,432 | +0.22(+2.26%) |
Mar 05, 2002 | 9.785 | 9.830 | 9.667 | 9.673 | 1,423,428 | -0.28(-2.81%) |
Mar 04, 2002 | 9.860 | 10.03 | 9.815 | 9.953 | 1,297,714 | +0.10(+0.97%) |
Mar 01, 2002 | 9.927 | 9.995 | 9.582 | 9.857 | 1,572,729 | -0.07(-0.70%) |
Feb 28, 2002 | 9.836 | 9.961 | 9.783 | 9.927 | 1,168,697 | +0.08(+0.77%) |
Feb 27, 2002 | 9.773 | 9.959 | 9.756 | 9.851 | 976,469 | +0.08(+0.87%) |
Feb 26, 2002 | 9.571 | 9.900 | 9.571 | 9.766 | 1,977,233 | +0.21(+2.17%) |
Feb 25, 2002 | 9.535 | 9.679 | 9.436 | 9.559 | 1,772,740 | +0.04(+0.42%) |
Feb 22, 2002 | 9.444 | 9.561 | 9.406 | 9.518 | 1,091,334 | +0.03(+0.34%) |
Feb 21, 2002 | 9.359 | 9.518 | 9.342 | 9.486 | 1,465,647 | +0.09(+0.97%) |
Feb 20, 2002 | 9.327 | 9.395 | 9.308 | 9.395 | 932,835 | +0.08(+0.84%) |
Feb 19, 2002 | 9.380 | 9.506 | 9.296 | 9.317 | 1,486,403 | -0.09(-0.95%) |
Feb 18, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 5,613,521 | +0.00(+0.00%) |
Feb 15, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 1,305,969 | +0.34(+3.79%) |
Feb 14, 2002 | 8.988 | 9.092 | 8.963 | 9.062 | 1,012,084 | -0.04(-0.49%) |
Feb 13, 2002 | 9.073 | 9.154 | 8.967 | 9.107 | 1,044,397 | -0.01(-0.16%) |
Feb 12, 2002 | 9.190 | 9.211 | 9.020 | 9.122 | 609,468 | -0.12(-1.26%) |
Feb 11, 2002 | 9.115 | 9.321 | 9.105 | 9.238 | 1,494,894 | +0.20(+2.18%) |
Feb 08, 2002 | 8.957 | 9.041 | 8.851 | 9.041 | 521,963 | +0.20(+2.30%) |
Feb 07, 2002 | 8.882 | 8.882 | 8.738 | 8.838 | 874,105 | +0.00(+0.05%) |
Feb 06, 2002 | 8.872 | 8.935 | 8.827 | 8.834 | 1,156,432 | -0.07(-0.81%) |
Feb 05, 2002 | 9.031 | 9.126 | 8.829 | 8.906 | 1,005,244 | -0.15(-1.62%) |
Feb 04, 2002 | 9.139 | 9.168 | 9.041 | 9.052 | 892,502 | -0.09(-0.95%) |
Feb 01, 2002 | 9.111 | 9.211 | 9.094 | 9.139 | 1,056,426 | +0.07(+0.75%) |
Jan 31, 2002 | 8.914 | 9.077 | 8.908 | 9.071 | 1,203,604 | +0.07(+0.75%) |
Jan 30, 2002 | 8.787 | 9.009 | 8.734 | 9.003 | 1,020,340 | +0.18(+2.09%) |
Jan 29, 2002 | 8.804 | 8.857 | 8.723 | 8.819 | 940,146 | -0.04(-0.43%) |
Jan 28, 2002 | 8.840 | 8.903 | 8.776 | 8.857 | 942,269 | -0.03(-0.36%) |
Jan 25, 2002 | 8.704 | 8.901 | 8.660 | 8.889 | 1,576,503 | +0.19(+2.14%) |
Jan 24, 2002 | 8.649 | 8.734 | 8.634 | 8.702 | 1,119,402 | +0.01(+0.10%) |
Jan 23, 2002 | 8.594 | 8.708 | 8.594 | 8.694 | 838,018 | +0.10(+1.16%) |
Jan 22, 2002 | 8.617 | 8.660 | 8.566 | 8.594 | 762,070 | +0.06(+0.72%) |
Jan 21, 2002 | 8.448 | 8.689 | 8.437 | 8.533 | 1,420,362 | +0.00(+0.00%) |
Jan 18, 2002 | 8.448 | 8.689 | 8.437 | 8.533 | 1,419,890 | +0.08(+1.00%) |
Jan 17, 2002 | 8.321 | 8.471 | 8.238 | 8.448 | 935,901 | +0.11(+1.30%) |
Jan 16, 2002 | 8.448 | 8.480 | 8.323 | 8.340 | 921,277 | -0.18(-2.14%) |
Jan 15, 2002 | 8.501 | 8.586 | 8.458 | 8.522 | 1,943,033 | -0.01(-0.10%) |
Jan 14, 2002 | 8.511 | 8.607 | 8.480 | 8.530 | 1,190,632 | +0.00(+0.00%) |
Jan 11, 2002 | 8.321 | 8.543 | 8.310 | 8.530 | 2,044,925 | +0.05(+0.60%) |