Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.08 | 10.13 | 9.996 | 10.08 | 2,485,049 | +0.30(+3.05%) |
May 28, 2002 | 9.726 | 9.837 | 9.698 | 9.782 | 1,055,081 | -0.01(-0.14%) |
May 27, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | +0.00(+0.00%) |
May 24, 2002 | 9.899 | 9.934 | 9.795 | 9.795 | 1,095,500 | -0.03(-0.35%) |
May 23, 2002 | 9.872 | 9.906 | 9.740 | 9.830 | 1,342,345 | -0.06(-0.63%) |
May 22, 2002 | 9.768 | 9.899 | 9.740 | 9.892 | 1,529,860 | +0.09(+0.92%) |
May 21, 2002 | 9.872 | 9.892 | 9.747 | 9.802 | 1,392,580 | +0.00(+0.00%) |
May 20, 2002 | 9.872 | 9.879 | 9.740 | 9.802 | 857,172 | -0.08(-0.84%) |
May 17, 2002 | 9.844 | 9.913 | 9.775 | 9.885 | 1,164,645 | +0.03(+0.35%) |
May 16, 2002 | 9.802 | 9.892 | 9.740 | 9.851 | 1,621,669 | +0.09(+0.92%) |
May 15, 2002 | 9.678 | 9.795 | 9.664 | 9.761 | 1,113,400 | -0.03(-0.35%) |
May 14, 2002 | 9.802 | 9.830 | 9.657 | 9.795 | 2,264,910 | +0.00(+0.00%) |
May 13, 2002 | 9.712 | 9.837 | 9.712 | 9.795 | 1,131,588 | +0.06(+0.57%) |
May 10, 2002 | 9.712 | 9.768 | 9.594 | 9.740 | 1,752,743 | +0.03(+0.29%) |
May 09, 2002 | 9.525 | 9.733 | 9.525 | 9.712 | 2,080,859 | +0.15(+1.59%) |
May 08, 2002 | 9.317 | 9.629 | 9.248 | 9.560 | 2,560,113 | +0.17(+1.85%) |
May 07, 2002 | 9.546 | 9.553 | 9.290 | 9.387 | 8,544,153 | -0.25(-2.59%) |
May 06, 2002 | 9.691 | 9.726 | 9.504 | 9.636 | 2,126,619 | -0.05(-0.50%) |
May 03, 2002 | 9.685 | 9.691 | 9.428 | 9.685 | 1,775,406 | +0.06(+0.58%) |
May 02, 2002 | 9.352 | 9.643 | 9.304 | 9.629 | 2,065,413 | +0.25(+2.66%) |
May 01, 2002 | 9.248 | 9.532 | 9.144 | 9.380 | 1,940,402 | +0.19(+2.03%) |
Apr 30, 2002 | 9.026 | 9.220 | 8.999 | 9.193 | 2,024,416 | +0.10(+1.07%) |
Apr 29, 2002 | 9.200 | 9.200 | 8.999 | 9.096 | 2,562,423 | -0.10(-1.13%) |
Apr 26, 2002 | 9.352 | 9.352 | 9.061 | 9.200 | 2,817,496 | +0.03(+0.30%) |
Apr 25, 2002 | 9.525 | 9.685 | 9.123 | 9.172 | 3,369,360 | -0.53(-5.50%) |
Apr 24, 2002 | 9.837 | 9.837 | 9.608 | 9.705 | 2,198,651 | -0.21(-2.10%) |
Apr 23, 2002 | 9.976 | 9.989 | 9.844 | 9.913 | 1,512,682 | +0.08(+0.85%) |
Apr 22, 2002 | 9.768 | 9.955 | 9.685 | 9.830 | 1,334,838 | +0.08(+0.85%) |
Apr 19, 2002 | 9.872 | 9.899 | 9.698 | 9.747 | 1,307,700 | +0.03(+0.29%) |
Apr 18, 2002 | 9.622 | 9.740 | 9.574 | 9.719 | 1,501,711 | +0.16(+1.67%) |
Apr 17, 2002 | 9.650 | 9.650 | 9.511 | 9.560 | 1,957,436 | -0.06(-0.58%) |
Apr 16, 2002 | 9.698 | 9.719 | 9.574 | 9.615 | 2,203,415 | +0.05(+0.51%) |
Apr 15, 2002 | 9.754 | 9.761 | 9.560 | 9.567 | 1,058,257 | -0.15(-1.57%) |
Apr 12, 2002 | 9.664 | 9.782 | 9.581 | 9.719 | 1,570,568 | +0.02(+0.21%) |
Apr 11, 2002 | 10.09 | 10.09 | 9.698 | 9.698 | 1,682,154 | -0.32(-3.18%) |
Apr 10, 2002 | 9.858 | 10.08 | 9.795 | 10.02 | 2,011,713 | +0.23(+2.34%) |
Apr 09, 2002 | 9.892 | 9.934 | 9.747 | 9.788 | 1,767,467 | -0.08(-0.84%) |
Apr 08, 2002 | 9.782 | 9.872 | 9.726 | 9.872 | 1,334,838 | +0.16(+1.64%) |
Apr 05, 2002 | 9.809 | 9.830 | 9.691 | 9.712 | 72,176 | -0.10(-0.99%) |
Apr 04, 2002 | 9.643 | 9.816 | 9.588 | 9.809 | 1,653,860 | +0.29(+3.06%) |
Apr 03, 2002 | 9.768 | 9.768 | 9.428 | 9.518 | 1,598,428 | -0.23(-2.35%) |
Apr 02, 2002 | 9.698 | 9.809 | 9.650 | 9.747 | 1,772,375 | -0.01(-0.07%) |
Apr 01, 2002 | 9.650 | 9.816 | 9.525 | 9.754 | 1,439,495 | +0.10(+1.08%) |
Mar 29, 2002 | 9.698 | 9.768 | 9.594 | 9.650 | 129,918 | +0.00(+0.00%) |
Mar 28, 2002 | 9.698 | 9.768 | 9.594 | 9.650 | 871,319 | -0.05(-0.50%) |
Mar 27, 2002 | 9.705 | 9.747 | 9.629 | 9.698 | 867,854 | -0.01(-0.07%) |
Mar 26, 2002 | 9.685 | 9.851 | 9.636 | 9.705 | 1,178,215 | +0.02(+0.21%) |
Mar 25, 2002 | 9.615 | 9.740 | 9.491 | 9.685 | 1,753,464 | +0.06(+0.58%) |
Mar 22, 2002 | 9.477 | 9.629 | 9.449 | 9.629 | 22,937,808 | +0.12(+1.24%) |
Mar 21, 2002 | 9.456 | 9.581 | 9.414 | 9.511 | 1,308,566 | +0.06(+0.66%) |
Mar 20, 2002 | 9.546 | 9.608 | 9.442 | 9.449 | 1,376,412 | -0.10(-1.09%) |
Mar 19, 2002 | 9.331 | 9.560 | 9.331 | 9.553 | 2,379,960 | +0.27(+2.91%) |
Mar 18, 2002 | 10.11 | 10.11 | 9.213 | 9.283 | 6,055,350 | -0.87(-8.53%) |
Mar 15, 2002 | 10.00 | 10.29 | 9.879 | 10.15 | 3,411,367 | +0.24(+2.38%) |
Mar 14, 2002 | 9.747 | 9.976 | 9.712 | 9.913 | 1,491,462 | +0.24(+2.43%) |
Mar 13, 2002 | 9.802 | 9.920 | 9.671 | 9.678 | 2,192,877 | -0.15(-1.48%) |
Mar 12, 2002 | 9.837 | 9.920 | 9.768 | 9.823 | 144,353 | -0.13(-1.32%) |
Mar 11, 2002 | 9.941 | 10.04 | 9.879 | 9.955 | 1,463,891 | +0.02(+0.21%) |
Mar 08, 2002 | 9.969 | 10.08 | 9.879 | 9.934 | 1,211,705 | -0.03(-0.35%) |
Mar 07, 2002 | 9.941 | 10.01 | 9.823 | 9.969 | 1,606,079 | -0.01(-0.14%) |
Mar 06, 2002 | 9.768 | 10.02 | 9.719 | 9.982 | 2,314,856 | +0.28(+2.93%) |
Mar 05, 2002 | 9.698 | 9.754 | 9.650 | 9.698 | 1,912,398 | +0.00(+0.00%) |
Mar 04, 2002 | 9.768 | 9.768 | 9.629 | 9.698 | 2,023,839 | +0.13(+1.38%) |