Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.617 | 9.670 | 9.537 | 9.617 | 2,604,612 | +0.28(+3.05%) |
May 28, 2002 | 9.280 | 9.385 | 9.253 | 9.333 | 1,105,844 | -0.01(-0.14%) |
May 27, 2002 | 9.445 | 9.478 | 9.346 | 9.346 | 1,148,208 | +0.00(+0.00%) |
May 24, 2002 | 9.445 | 9.478 | 9.346 | 9.346 | 1,148,208 | -0.03(-0.35%) |
May 23, 2002 | 9.418 | 9.451 | 9.293 | 9.379 | 1,406,929 | -0.06(-0.63%) |
May 22, 2002 | 9.319 | 9.445 | 9.293 | 9.438 | 1,603,466 | +0.09(+0.92%) |
May 21, 2002 | 9.418 | 9.438 | 9.299 | 9.352 | 1,459,581 | +0.00(+0.00%) |
May 20, 2002 | 9.418 | 9.425 | 9.293 | 9.352 | 898,413 | -0.08(-0.84%) |
May 17, 2002 | 9.392 | 9.458 | 9.326 | 9.432 | 1,220,680 | +0.03(+0.35%) |
May 16, 2002 | 9.352 | 9.438 | 9.293 | 9.399 | 1,699,693 | +0.09(+0.92%) |
May 15, 2002 | 9.233 | 9.346 | 9.220 | 9.313 | 1,166,969 | -0.03(-0.35%) |
May 14, 2002 | 9.352 | 9.379 | 9.214 | 9.346 | 2,373,881 | +0.00(+0.00%) |
May 13, 2002 | 9.266 | 9.385 | 9.266 | 9.346 | 1,186,032 | +0.05(+0.57%) |
May 10, 2002 | 9.266 | 9.319 | 9.154 | 9.293 | 1,837,072 | +0.03(+0.29%) |
May 09, 2002 | 9.088 | 9.286 | 9.088 | 9.266 | 2,180,975 | +0.15(+1.59%) |
May 08, 2002 | 8.890 | 9.187 | 8.824 | 9.121 | 2,683,287 | +0.17(+1.84%) |
May 07, 2002 | 9.108 | 9.114 | 8.863 | 8.956 | 8,955,236 | -0.24(-2.59%) |
May 06, 2002 | 9.247 | 9.280 | 9.068 | 9.194 | 2,228,936 | -0.05(-0.50%) |
May 03, 2002 | 9.240 | 9.247 | 8.995 | 9.240 | 1,860,826 | +0.05(+0.58%) |
May 02, 2002 | 8.923 | 9.200 | 8.876 | 9.187 | 2,164,786 | +0.24(+2.66%) |
May 01, 2002 | 8.824 | 9.095 | 8.724 | 8.949 | 2,033,761 | +0.18(+2.03%) |
Apr 30, 2002 | 8.612 | 8.797 | 8.586 | 8.771 | 2,121,817 | +0.09(+1.07%) |
Apr 29, 2002 | 8.777 | 8.777 | 8.586 | 8.678 | 2,685,708 | -0.10(-1.13%) |
Apr 26, 2002 | 8.923 | 8.923 | 8.645 | 8.777 | 2,953,053 | +0.03(+0.30%) |
Apr 25, 2002 | 9.088 | 9.240 | 8.705 | 8.751 | 3,531,470 | -0.51(-5.50%) |
Apr 24, 2002 | 9.385 | 9.385 | 9.167 | 9.260 | 2,304,435 | -0.20(-2.10%) |
Apr 23, 2002 | 9.518 | 9.531 | 9.392 | 9.458 | 1,585,462 | +0.08(+0.85%) |
Apr 22, 2002 | 9.319 | 9.498 | 9.240 | 9.379 | 1,399,061 | +0.08(+0.85%) |
Apr 19, 2002 | 9.418 | 9.445 | 9.253 | 9.299 | 1,370,617 | +0.03(+0.29%) |
Apr 18, 2002 | 9.181 | 9.293 | 9.134 | 9.273 | 1,573,963 | +0.15(+1.67%) |
Apr 17, 2002 | 9.207 | 9.207 | 9.075 | 9.121 | 2,051,614 | -0.05(-0.58%) |
Apr 16, 2002 | 9.253 | 9.273 | 9.134 | 9.174 | 2,309,428 | +0.05(+0.51%) |
Apr 15, 2002 | 9.306 | 9.313 | 9.121 | 9.128 | 1,109,173 | -0.15(-1.57%) |
Apr 12, 2002 | 9.220 | 9.333 | 9.141 | 9.273 | 1,646,133 | +0.02(+0.21%) |
Apr 11, 2002 | 9.623 | 9.623 | 9.253 | 9.253 | 1,763,087 | -0.30(-3.18%) |
Apr 10, 2002 | 9.405 | 9.617 | 9.346 | 9.557 | 2,108,502 | +0.22(+2.34%) |
Apr 09, 2002 | 9.438 | 9.478 | 9.299 | 9.339 | 1,852,504 | -0.08(-0.84%) |
Apr 08, 2002 | 9.333 | 9.418 | 9.280 | 9.418 | 1,399,061 | +0.15(+1.64%) |
Apr 05, 2002 | 9.359 | 9.379 | 9.247 | 9.266 | 75,649 | -0.09(-0.99%) |
Apr 04, 2002 | 9.200 | 9.366 | 9.147 | 9.359 | 1,733,432 | +0.28(+3.06%) |
Apr 03, 2002 | 9.319 | 9.319 | 8.995 | 9.081 | 1,675,333 | -0.22(-2.35%) |
Apr 02, 2002 | 9.253 | 9.359 | 9.207 | 9.299 | 1,857,649 | -0.01(-0.07%) |
Apr 01, 2002 | 9.207 | 9.366 | 9.088 | 9.306 | 1,508,753 | +0.10(+1.08%) |
Mar 29, 2002 | 9.253 | 9.319 | 9.154 | 9.207 | 136,169 | +0.00(+0.00%) |
Mar 28, 2002 | 9.253 | 9.319 | 9.154 | 9.207 | 913,240 | -0.05(-0.50%) |
Mar 27, 2002 | 9.260 | 9.299 | 9.187 | 9.253 | 909,609 | -0.01(-0.07%) |
Mar 26, 2002 | 9.240 | 9.399 | 9.194 | 9.260 | 1,234,902 | +0.02(+0.21%) |
Mar 25, 2002 | 9.174 | 9.293 | 9.055 | 9.240 | 1,837,828 | +0.05(+0.58%) |
Mar 22, 2002 | 9.042 | 9.187 | 9.015 | 9.187 | 24,041,410 | +0.11(+1.24%) |
Mar 21, 2002 | 9.022 | 9.141 | 8.982 | 9.075 | 1,371,525 | +0.06(+0.66%) |
Mar 20, 2002 | 9.108 | 9.167 | 9.009 | 9.015 | 1,442,636 | -0.10(-1.09%) |
Mar 19, 2002 | 8.903 | 9.121 | 8.903 | 9.114 | 2,494,466 | +0.26(+2.91%) |
Mar 18, 2002 | 9.650 | 9.650 | 8.791 | 8.857 | 6,346,690 | -0.83(-8.53%) |
Mar 15, 2002 | 9.544 | 9.815 | 9.425 | 9.683 | 3,575,498 | +0.22(+2.38%) |
Mar 14, 2002 | 9.299 | 9.518 | 9.266 | 9.458 | 1,563,221 | +0.22(+2.43%) |
Mar 13, 2002 | 9.352 | 9.465 | 9.227 | 9.233 | 2,298,383 | -0.14(-1.48%) |
Mar 12, 2002 | 9.385 | 9.465 | 9.319 | 9.372 | 151,299 | -0.13(-1.32%) |
Mar 11, 2002 | 9.485 | 9.584 | 9.425 | 9.498 | 1,534,323 | +0.02(+0.21%) |
Mar 08, 2002 | 9.511 | 9.617 | 9.425 | 9.478 | 1,270,003 | -0.03(-0.35%) |
Mar 07, 2002 | 9.485 | 9.551 | 9.372 | 9.511 | 1,683,352 | -0.01(-0.14%) |
Mar 06, 2002 | 9.319 | 9.557 | 9.273 | 9.524 | 2,426,230 | +0.27(+2.93%) |
Mar 05, 2002 | 9.253 | 9.306 | 9.207 | 9.253 | 2,004,409 | +0.00(+0.00%) |
Mar 04, 2002 | 9.319 | 9.319 | 9.187 | 9.253 | 2,121,212 | +0.13(+1.38%) |