Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.634 | 9.903 | 9.628 | 9.868 | 860,572 | +0.15(+1.55%) |
May 28, 2002 | 9.797 | 9.801 | 9.686 | 9.717 | 674,300 | -0.08(-0.82%) |
May 27, 2002 | 9.861 | 9.932 | 9.789 | 9.797 | 819,259 | +0.00(+0.00%) |
May 24, 2002 | 9.861 | 9.932 | 9.789 | 9.797 | 817,809 | -0.04(-0.44%) |
May 23, 2002 | 9.634 | 9.859 | 9.630 | 9.841 | 10,823,595 | +0.18(+1.82%) |
May 22, 2002 | 9.696 | 9.727 | 9.632 | 9.665 | 755,235 | -0.02(-0.24%) |
May 21, 2002 | 9.748 | 9.810 | 9.628 | 9.688 | 578,385 | -0.02(-0.17%) |
May 20, 2002 | 9.779 | 9.779 | 9.632 | 9.704 | 550,360 | -0.08(-0.87%) |
May 17, 2002 | 9.752 | 9.818 | 9.679 | 9.789 | 448,164 | +0.04(+0.38%) |
May 16, 2002 | 9.696 | 9.801 | 9.688 | 9.752 | 1,178,032 | +0.10(+0.99%) |
May 15, 2002 | 9.448 | 9.803 | 9.448 | 9.657 | 24,159 | +0.17(+1.74%) |
May 14, 2002 | 9.468 | 9.508 | 9.419 | 9.491 | 876,276 | +0.07(+0.77%) |
May 13, 2002 | 9.385 | 9.419 | 9.278 | 9.419 | 554,709 | +0.07(+0.75%) |
May 10, 2002 | 9.416 | 9.419 | 9.334 | 9.348 | 547,944 | -0.11(-1.20%) |
May 09, 2002 | 9.448 | 9.551 | 9.441 | 9.462 | 48,319 | +0.01(+0.07%) |
May 08, 2002 | 9.479 | 9.489 | 9.396 | 9.456 | 744,605 | +0.09(+0.93%) |
May 07, 2002 | 9.189 | 9.421 | 9.189 | 9.369 | 952,379 | +0.06(+0.60%) |
May 06, 2002 | 9.375 | 9.406 | 9.288 | 9.313 | 885,215 | -0.07(-0.79%) |
May 03, 2002 | 9.354 | 9.456 | 9.334 | 9.387 | 1,170,542 | +0.05(+0.49%) |
May 02, 2002 | 9.127 | 9.392 | 9.125 | 9.342 | 795,340 | +0.18(+1.99%) |
May 01, 2002 | 9.106 | 9.210 | 8.974 | 9.160 | 736,874 | +0.07(+0.80%) |
Apr 30, 2002 | 8.920 | 9.114 | 8.880 | 9.087 | 785,677 | +0.19(+2.09%) |
Apr 29, 2002 | 9.023 | 9.023 | 8.868 | 8.901 | 544,803 | -0.11(-1.19%) |
Apr 26, 2002 | 9.003 | 9.116 | 8.992 | 9.009 | 467,250 | +0.02(+0.28%) |
Apr 25, 2002 | 8.920 | 9.023 | 8.868 | 8.984 | 1,198,568 | +0.06(+0.72%) |
Apr 24, 2002 | 8.827 | 9.025 | 8.800 | 8.920 | 1,183,105 | +0.10(+1.15%) |
Apr 23, 2002 | 8.961 | 8.961 | 8.796 | 8.818 | 736,391 | -0.14(-1.57%) |
Apr 22, 2002 | 9.137 | 9.145 | 8.951 | 8.959 | 394,046 | -0.15(-1.68%) |
Apr 19, 2002 | 9.137 | 9.149 | 9.058 | 9.112 | 389,939 | +0.03(+0.30%) |
Apr 18, 2002 | 9.189 | 9.210 | 9.011 | 9.085 | 499,866 | -0.09(-1.01%) |
Apr 17, 2002 | 9.334 | 9.352 | 9.172 | 9.178 | 383,416 | -0.14(-1.49%) |
Apr 16, 2002 | 9.230 | 9.359 | 9.230 | 9.317 | 481,746 | +0.11(+1.19%) |
Apr 15, 2002 | 9.323 | 9.348 | 9.176 | 9.207 | 493,826 | -0.10(-1.11%) |
Apr 12, 2002 | 9.359 | 9.363 | 9.224 | 9.311 | 629,121 | -0.04(-0.46%) |
Apr 11, 2002 | 9.365 | 9.412 | 9.348 | 9.354 | 792,441 | -0.02(-0.18%) |
Apr 10, 2002 | 9.210 | 9.373 | 9.176 | 9.371 | 877,967 | +0.26(+2.89%) |
Apr 09, 2002 | 9.189 | 9.193 | 9.013 | 9.108 | 826,748 | +0.12(+1.31%) |
Apr 08, 2002 | 8.957 | 9.003 | 8.841 | 8.990 | 756,926 | +0.03(+0.37%) |
Apr 05, 2002 | 8.992 | 9.114 | 8.934 | 8.957 | 1,132,128 | -0.02(-0.28%) |
Apr 04, 2002 | 9.013 | 9.013 | 8.951 | 8.982 | 1,476,406 | -0.15(-1.68%) |
Apr 03, 2002 | 9.313 | 9.321 | 9.116 | 9.135 | 794,374 | -0.18(-1.89%) |
Apr 02, 2002 | 9.396 | 9.406 | 9.303 | 9.311 | 1,112,800 | -0.06(-0.68%) |
Apr 01, 2002 | 9.416 | 9.416 | 9.212 | 9.375 | 536,347 | -0.09(-0.92%) |
Mar 29, 2002 | 9.510 | 9.520 | 9.448 | 9.462 | 554,709 | +0.00(+0.00%) |
Mar 28, 2002 | 9.510 | 9.520 | 9.448 | 9.462 | 553,742 | -0.06(-0.63%) |
Mar 27, 2002 | 9.408 | 9.555 | 9.390 | 9.522 | 778,429 | +0.12(+1.23%) |
Mar 26, 2002 | 9.468 | 9.568 | 9.251 | 9.406 | 1,947,280 | -0.17(-1.77%) |
Mar 25, 2002 | 9.644 | 9.644 | 9.555 | 9.576 | 568,721 | -0.06(-0.60%) |
Mar 22, 2002 | 9.696 | 9.725 | 9.632 | 9.634 | 876,034 | -0.02(-0.26%) |
Mar 21, 2002 | 9.717 | 9.727 | 9.561 | 9.659 | 8,310,974 | -0.08(-0.79%) |
Mar 20, 2002 | 9.696 | 9.843 | 9.648 | 9.735 | 759,826 | +0.03(+0.30%) |
Mar 19, 2002 | 9.582 | 9.737 | 9.561 | 9.706 | 1,072,212 | +0.07(+0.77%) |
Mar 18, 2002 | 9.628 | 9.702 | 9.561 | 9.632 | 826,507 | +0.00(+0.04%) |
Mar 15, 2002 | 9.582 | 9.642 | 9.561 | 9.628 | 1,535,114 | +0.00(+0.04%) |
Mar 14, 2002 | 9.623 | 9.644 | 9.580 | 9.623 | 996,592 | -0.03(-0.30%) |
Mar 13, 2002 | 9.727 | 9.735 | 9.580 | 9.652 | 730,351 | -0.14(-1.42%) |
Mar 12, 2002 | 9.717 | 9.812 | 9.642 | 9.791 | 527,408 | +0.02(+0.23%) |
Mar 11, 2002 | 9.903 | 9.909 | 9.754 | 9.768 | 788,817 | -0.01(-0.08%) |
Mar 08, 2002 | 9.727 | 9.882 | 9.727 | 9.777 | 729,384 | +0.04(+0.40%) |
Mar 07, 2002 | 9.686 | 9.789 | 9.665 | 9.737 | 1,089,124 | +0.08(+0.84%) |
Mar 06, 2002 | 9.479 | 9.671 | 9.470 | 9.657 | 1,710,031 | +0.21(+2.26%) |
Mar 05, 2002 | 9.553 | 9.597 | 9.437 | 9.443 | 1,458,044 | -0.27(-2.81%) |
Mar 04, 2002 | 9.625 | 9.791 | 9.582 | 9.717 | 1,329,272 | +0.09(+0.97%) |