Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,179 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.836 | 9.698 | 9.781 | 1,055,136 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.933 | 9.795 | 9.795 | 1,095,557 | -0.03(-0.35%) |
May 23, 2002 | 9.871 | 9.906 | 9.739 | 9.830 | 1,342,415 | -0.06(-0.63%) |
May 22, 2002 | 9.767 | 9.899 | 9.739 | 9.892 | 1,529,940 | +0.09(+0.92%) |
May 21, 2002 | 9.871 | 9.892 | 9.746 | 9.802 | 1,392,653 | +0.00(+0.00%) |
May 20, 2002 | 9.871 | 9.878 | 9.739 | 9.802 | 857,217 | -0.08(-0.84%) |
May 17, 2002 | 9.843 | 9.913 | 9.774 | 9.885 | 1,164,706 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.739 | 9.850 | 1,621,754 | +0.09(+0.92%) |
May 15, 2002 | 9.677 | 9.795 | 9.663 | 9.760 | 1,113,458 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.656 | 9.795 | 2,265,028 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.836 | 9.712 | 9.795 | 1,131,648 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.767 | 9.594 | 9.739 | 1,752,834 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,967 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.559 | 2,560,247 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.552 | 9.289 | 9.386 | 8,544,599 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,730 | -0.05(-0.50%) |
May 03, 2002 | 9.684 | 9.691 | 9.428 | 9.684 | 1,775,499 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.642 | 9.303 | 9.629 | 2,065,521 | +0.25(+2.66%) |
May 01, 2002 | 9.248 | 9.532 | 9.144 | 9.379 | 1,940,504 | +0.19(+2.03%) |
Apr 30, 2002 | 9.026 | 9.220 | 8.998 | 9.192 | 2,024,522 | +0.10(+1.07%) |
Apr 29, 2002 | 9.199 | 9.199 | 8.998 | 9.095 | 2,562,556 | -0.10(-1.13%) |
Apr 26, 2002 | 9.352 | 9.352 | 9.061 | 9.199 | 2,817,643 | +0.03(+0.30%) |
Apr 25, 2002 | 9.525 | 9.684 | 9.123 | 9.171 | 3,369,536 | -0.53(-5.50%) |
Apr 24, 2002 | 9.836 | 9.836 | 9.608 | 9.705 | 2,198,766 | -0.21(-2.10%) |
Apr 23, 2002 | 9.975 | 9.989 | 9.843 | 9.913 | 1,512,761 | +0.08(+0.85%) |
Apr 22, 2002 | 9.767 | 9.954 | 9.684 | 9.830 | 1,334,908 | +0.08(+0.85%) |
Apr 19, 2002 | 9.871 | 9.899 | 9.698 | 9.746 | 1,307,768 | +0.03(+0.29%) |
Apr 18, 2002 | 9.622 | 9.739 | 9.573 | 9.719 | 1,501,790 | +0.16(+1.67%) |
Apr 17, 2002 | 9.649 | 9.649 | 9.511 | 9.559 | 1,957,538 | -0.06(-0.58%) |
Apr 16, 2002 | 9.698 | 9.719 | 9.573 | 9.615 | 2,203,530 | +0.05(+0.51%) |
Apr 15, 2002 | 9.753 | 9.760 | 9.559 | 9.566 | 1,058,312 | -0.15(-1.57%) |
Apr 12, 2002 | 9.663 | 9.781 | 9.580 | 9.719 | 1,570,650 | +0.02(+0.21%) |
Apr 11, 2002 | 10.09 | 10.09 | 9.698 | 9.698 | 1,682,241 | -0.32(-3.18%) |
Apr 10, 2002 | 9.857 | 10.08 | 9.795 | 10.02 | 2,011,818 | +0.23(+2.34%) |
Apr 09, 2002 | 9.892 | 9.933 | 9.746 | 9.788 | 1,767,559 | -0.08(-0.84%) |
Apr 08, 2002 | 9.781 | 9.871 | 9.726 | 9.871 | 1,334,908 | +0.16(+1.64%) |
Apr 05, 2002 | 9.809 | 9.830 | 9.691 | 9.712 | 72,180 | -0.10(-0.99%) |
Apr 04, 2002 | 9.642 | 9.816 | 9.587 | 9.809 | 1,653,947 | +0.29(+3.06%) |
Apr 03, 2002 | 9.767 | 9.767 | 9.428 | 9.518 | 1,598,512 | -0.23(-2.35%) |
Apr 02, 2002 | 9.698 | 9.809 | 9.649 | 9.746 | 1,772,467 | -0.01(-0.07%) |
Apr 01, 2002 | 9.649 | 9.816 | 9.525 | 9.753 | 1,439,570 | +0.10(+1.08%) |
Mar 29, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 129,925 | +0.00(+0.00%) |
Mar 28, 2002 | 9.698 | 9.767 | 9.594 | 9.649 | 871,364 | -0.05(-0.50%) |
Mar 27, 2002 | 9.705 | 9.746 | 9.629 | 9.698 | 867,899 | -0.01(-0.07%) |
Mar 26, 2002 | 9.684 | 9.850 | 9.636 | 9.705 | 1,178,276 | +0.02(+0.21%) |
Mar 25, 2002 | 9.615 | 9.739 | 9.490 | 9.684 | 1,753,556 | +0.06(+0.58%) |
Mar 22, 2002 | 9.476 | 9.629 | 9.449 | 9.629 | 22,939,006 | +0.12(+1.24%) |
Mar 21, 2002 | 9.455 | 9.580 | 9.414 | 9.511 | 1,308,634 | +0.06(+0.66%) |
Mar 20, 2002 | 9.546 | 9.608 | 9.442 | 9.449 | 1,376,484 | -0.10(-1.09%) |
Mar 19, 2002 | 9.331 | 9.559 | 9.331 | 9.552 | 2,380,084 | +0.27(+2.91%) |
Mar 18, 2002 | 10.11 | 10.11 | 9.213 | 9.282 | 6,055,666 | -0.87(-8.53%) |
Mar 15, 2002 | 10.00 | 10.29 | 9.878 | 10.15 | 3,411,545 | +0.24(+2.38%) |
Mar 14, 2002 | 9.746 | 9.975 | 9.712 | 9.913 | 1,491,540 | +0.24(+2.43%) |
Mar 13, 2002 | 9.802 | 9.920 | 9.670 | 9.677 | 2,192,992 | -0.15(-1.48%) |
Mar 12, 2002 | 9.836 | 9.920 | 9.767 | 9.823 | 144,361 | -0.13(-1.32%) |
Mar 11, 2002 | 9.940 | 10.04 | 9.878 | 9.954 | 1,463,967 | +0.02(+0.21%) |
Mar 08, 2002 | 9.968 | 10.08 | 9.878 | 9.933 | 1,211,768 | -0.03(-0.35%) |
Mar 07, 2002 | 9.940 | 10.01 | 9.823 | 9.968 | 1,606,163 | -0.01(-0.14%) |
Mar 06, 2002 | 9.767 | 10.02 | 9.719 | 9.982 | 2,314,977 | +0.28(+2.93%) |
Mar 05, 2002 | 9.698 | 9.753 | 9.649 | 9.698 | 1,912,498 | +0.00(+0.00%) |
Mar 04, 2002 | 9.767 | 9.767 | 9.629 | 9.698 | 2,023,945 | +0.13(+1.38%) |