Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.52 | 10.55 | 10.24 | 10.39 | 814,700 | -0.50(-4.56%) |
May 28, 2002 | 10.64 | 10.98 | 10.37 | 10.89 | 1,303,681 | +0.19(+1.74%) |
May 27, 2002 | 10.76 | 10.99 | 10.54 | 10.70 | 1,456,306 | +0.00(+0.00%) |
May 24, 2002 | 10.76 | 10.99 | 10.54 | 10.70 | 1,454,533 | -0.09(-0.86%) |
May 23, 2002 | 10.02 | 10.91 | 9.946 | 10.80 | 1,986,385 | +0.45(+4.38%) |
May 22, 2002 | 10.61 | 10.67 | 10.33 | 10.34 | 1,572,991 | +0.05(+0.48%) |
May 21, 2002 | 9.835 | 10.31 | 9.741 | 10.29 | 1,647,289 | +0.41(+4.14%) |
May 20, 2002 | 9.599 | 10.11 | 9.437 | 9.884 | 1,119,628 | +0.30(+3.11%) |
May 17, 2002 | 9.301 | 9.586 | 9.264 | 9.586 | 795,521 | +0.35(+3.76%) |
May 16, 2002 | 9.133 | 9.257 | 9.115 | 9.239 | 430,799 | +0.25(+2.76%) |
May 15, 2002 | 9.140 | 9.301 | 8.978 | 8.991 | 742,819 | -0.12(-1.36%) |
May 14, 2002 | 9.307 | 9.487 | 9.115 | 9.115 | 1,005,683 | -0.63(-6.49%) |
May 13, 2002 | 9.599 | 9.748 | 9.493 | 9.748 | 882,067 | +0.12(+1.22%) |
May 10, 2002 | 9.537 | 9.642 | 9.406 | 9.630 | 688,022 | +0.15(+1.57%) |
May 09, 2002 | 9.307 | 9.506 | 9.183 | 9.481 | 590,677 | +0.12(+1.26%) |
May 08, 2002 | 9.171 | 9.431 | 8.941 | 9.363 | 1,196,021 | +0.04(+0.40%) |
May 07, 2002 | 9.648 | 9.803 | 9.214 | 9.326 | 1,522,707 | -0.38(-3.90%) |
May 06, 2002 | 9.276 | 9.704 | 9.214 | 9.704 | 1,184,417 | +0.45(+4.83%) |
May 03, 2002 | 9.133 | 9.338 | 9.059 | 9.257 | 1,306,582 | +0.32(+3.54%) |
May 02, 2002 | 8.780 | 9.028 | 8.736 | 8.941 | 752,167 | +0.16(+1.84%) |
May 01, 2002 | 8.563 | 9.152 | 8.556 | 8.780 | 1,019,382 | +0.16(+1.87%) |
Apr 30, 2002 | 8.780 | 8.885 | 8.575 | 8.618 | 1,348,324 | -0.56(-6.15%) |
Apr 29, 2002 | 9.152 | 9.344 | 9.096 | 9.183 | 695,114 | -0.06(-0.67%) |
Apr 26, 2002 | 8.842 | 9.307 | 8.836 | 9.245 | 1,877,758 | +0.43(+4.93%) |
Apr 25, 2002 | 9.307 | 9.400 | 8.749 | 8.811 | 2,195,258 | -0.43(-4.70%) |
Apr 24, 2002 | 9.183 | 9.276 | 9.146 | 9.245 | 953,948 | +0.09(+1.02%) |
Apr 23, 2002 | 8.947 | 9.152 | 8.873 | 9.152 | 633,548 | +0.20(+2.29%) |
Apr 22, 2002 | 8.873 | 8.997 | 8.811 | 8.947 | 656,433 | +0.12(+1.34%) |
Apr 19, 2002 | 8.538 | 8.829 | 8.500 | 8.829 | 898,668 | +0.29(+3.42%) |
Apr 18, 2002 | 8.780 | 8.984 | 8.532 | 8.538 | 1,566,544 | -0.16(-1.85%) |
Apr 17, 2002 | 8.389 | 8.742 | 8.345 | 8.699 | 1,025,023 | +0.51(+6.21%) |
Apr 16, 2002 | 8.407 | 8.438 | 8.159 | 8.190 | 762,643 | -0.32(-3.79%) |
Apr 15, 2002 | 8.625 | 8.680 | 8.500 | 8.513 | 505,581 | -0.17(-2.00%) |
Apr 12, 2002 | 8.656 | 8.718 | 8.457 | 8.687 | 897,540 | +0.03(+0.36%) |
Apr 11, 2002 | 8.457 | 8.718 | 8.259 | 8.656 | 1,300,619 | +0.25(+2.95%) |
Apr 10, 2002 | 7.880 | 8.407 | 7.880 | 8.407 | 1,148,477 | +0.51(+6.44%) |
Apr 09, 2002 | 8.017 | 8.048 | 7.886 | 7.899 | 539,910 | -0.12(-1.47%) |
Apr 08, 2002 | 8.091 | 8.252 | 8.004 | 8.017 | 942,505 | -0.04(-0.54%) |
Apr 05, 2002 | 8.221 | 8.252 | 8.035 | 8.060 | 637,093 | -0.14(-1.74%) |
Apr 04, 2002 | 8.004 | 8.203 | 7.961 | 8.203 | 879,972 | +0.14(+1.69%) |
Apr 03, 2002 | 8.221 | 8.358 | 7.986 | 8.066 | 1,367,342 | -0.34(-4.06%) |
Apr 02, 2002 | 8.500 | 8.687 | 8.407 | 8.407 | 1,337,365 | +0.04(+0.52%) |
Apr 01, 2002 | 8.159 | 8.488 | 8.159 | 8.364 | 1,162,660 | +0.08(+0.97%) |
Mar 29, 2002 | 8.594 | 8.594 | 8.252 | 8.283 | 1,090,457 | +0.00(+0.00%) |
Mar 28, 2002 | 8.594 | 8.594 | 8.252 | 8.283 | 1,090,457 | -0.25(-2.98%) |
Mar 27, 2002 | 8.190 | 8.625 | 8.190 | 8.538 | 1,199,083 | +0.35(+4.32%) |
Mar 26, 2002 | 8.097 | 8.283 | 8.041 | 8.184 | 1,130,104 | -0.10(-1.20%) |
Mar 25, 2002 | 7.942 | 8.283 | 7.849 | 8.283 | 1,266,774 | +0.40(+5.12%) |
Mar 22, 2002 | 7.495 | 7.911 | 7.495 | 7.880 | 1,394,257 | +0.42(+5.57%) |
Mar 21, 2002 | 7.421 | 7.539 | 7.396 | 7.464 | 943,311 | +0.04(+0.50%) |
Mar 20, 2002 | 7.272 | 7.446 | 7.272 | 7.427 | 479,472 | +0.07(+0.93%) |
Mar 19, 2002 | 7.464 | 7.489 | 7.328 | 7.359 | 325,396 | +0.03(+0.42%) |
Mar 18, 2002 | 7.111 | 7.396 | 7.030 | 7.328 | 521,214 | +0.28(+3.96%) |
Mar 15, 2002 | 7.011 | 7.104 | 6.980 | 7.049 | 351,989 | +0.05(+0.71%) |
Mar 14, 2002 | 7.042 | 7.073 | 6.956 | 6.999 | 440,631 | -0.06(-0.88%) |
Mar 13, 2002 | 7.272 | 7.272 | 7.055 | 7.061 | 430,961 | -0.19(-2.65%) |
Mar 12, 2002 | 7.197 | 7.291 | 7.154 | 7.253 | 729,442 | +0.14(+1.92%) |
Mar 11, 2002 | 7.154 | 7.278 | 7.098 | 7.117 | 673,356 | +0.13(+1.87%) |
Mar 08, 2002 | 7.229 | 7.260 | 6.987 | 6.987 | 1,486,283 | -0.29(-3.92%) |
Mar 07, 2002 | 7.384 | 7.384 | 7.216 | 7.272 | 630,324 | -0.15(-2.01%) |
Mar 06, 2002 | 7.235 | 7.439 | 7.179 | 7.421 | 534,591 | +0.17(+2.40%) |
Mar 05, 2002 | 7.284 | 7.284 | 7.148 | 7.247 | 1,075,629 | +0.11(+1.57%) |
Mar 04, 2002 | 7.533 | 7.626 | 7.055 | 7.135 | 1,174,102 | -0.38(-5.04%) |