Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.693 | 9.948 | 9.687 | 9.769 | 105,750 | -0.23(-2.31%) |
May 28, 2002 | 10.03 | 10.08 | 9.836 | 10.00 | 90,914 | -0.16(-1.55%) |
May 27, 2002 | 10.30 | 10.30 | 10.03 | 10.16 | 95,099 | +0.00(+0.00%) |
May 24, 2002 | 10.30 | 10.30 | 10.03 | 10.16 | 95,099 | -0.13(-1.23%) |
May 23, 2002 | 10.29 | 10.30 | 10.05 | 10.28 | 40,321 | -0.08(-0.81%) |
May 22, 2002 | 10.39 | 10.49 | 10.18 | 10.37 | 39,180 | -0.10(-0.94%) |
May 21, 2002 | 10.46 | 10.57 | 10.36 | 10.47 | 86,730 | -0.14(-1.33%) |
May 20, 2002 | 10.74 | 10.74 | 10.41 | 10.61 | 125,911 | -0.13(-1.23%) |
May 17, 2002 | 10.85 | 10.94 | 10.64 | 10.74 | 60,482 | -0.12(-1.07%) |
May 16, 2002 | 10.94 | 10.96 | 10.59 | 10.86 | 87,491 | -0.08(-0.73%) |
May 15, 2002 | 10.88 | 10.94 | 10.59 | 10.94 | 88,251 | +0.02(+0.19%) |
May 14, 2002 | 10.69 | 10.94 | 10.45 | 10.91 | 86,349 | +0.29(+2.77%) |
May 13, 2002 | 10.46 | 10.63 | 10.36 | 10.62 | 55,157 | +0.16(+1.51%) |
May 10, 2002 | 10.53 | 10.77 | 10.43 | 10.46 | 120,585 | -0.31(-2.87%) |
May 09, 2002 | 10.73 | 10.95 | 10.53 | 10.77 | 71,134 | -0.17(-1.58%) |
May 08, 2002 | 10.91 | 10.95 | 10.62 | 10.94 | 40,321 | +0.28(+2.64%) |
May 07, 2002 | 10.84 | 10.94 | 10.66 | 10.66 | 40,321 | -0.12(-1.13%) |
May 06, 2002 | 10.78 | 11.04 | 10.78 | 10.78 | 44,506 | +0.00(+0.02%) |
May 03, 2002 | 10.75 | 10.83 | 10.73 | 10.78 | 87,110 | +0.06(+0.55%) |
May 02, 2002 | 10.62 | 10.79 | 10.62 | 10.72 | 74,557 | +0.17(+1.63%) |
May 01, 2002 | 10.61 | 10.61 | 10.20 | 10.55 | 100,424 | -0.08(-0.75%) |
Apr 30, 2002 | 10.24 | 10.72 | 10.05 | 10.63 | 153,680 | +0.35(+3.40%) |
Apr 29, 2002 | 10.10 | 10.29 | 10.07 | 10.28 | 65,047 | +0.22(+2.17%) |
Apr 26, 2002 | 9.779 | 10.27 | 9.779 | 10.06 | 75,698 | -0.19(-1.83%) |
Apr 25, 2002 | 9.962 | 10.25 | 9.718 | 10.25 | 61,624 | +0.31(+3.11%) |
Apr 24, 2002 | 9.727 | 9.941 | 9.653 | 9.941 | 133,519 | +0.48(+5.02%) |
Apr 23, 2002 | 9.674 | 9.674 | 9.464 | 9.466 | 41,843 | -0.13(-1.36%) |
Apr 22, 2002 | 9.662 | 9.786 | 9.520 | 9.596 | 32,333 | -0.11(-1.13%) |
Apr 19, 2002 | 9.899 | 9.924 | 9.670 | 9.706 | 89,012 | +0.02(+0.20%) |
Apr 18, 2002 | 9.748 | 9.884 | 9.687 | 9.687 | 23,584 | -0.06(-0.63%) |
Apr 17, 2002 | 9.964 | 9.990 | 9.706 | 9.748 | 18,639 | -0.16(-1.65%) |
Apr 16, 2002 | 9.937 | 10.04 | 9.821 | 9.912 | 179,927 | -0.15(-1.44%) |
Apr 15, 2002 | 10.23 | 10.23 | 9.849 | 10.06 | 55,157 | +0.07(+0.74%) |
Apr 12, 2002 | 9.609 | 10.26 | 9.460 | 9.983 | 151,397 | +0.47(+4.95%) |
Apr 11, 2002 | 9.762 | 9.844 | 9.338 | 9.512 | 107,271 | -0.26(-2.71%) |
Apr 10, 2002 | 9.464 | 9.908 | 9.360 | 9.777 | 79,502 | +0.37(+3.89%) |
Apr 09, 2002 | 9.461 | 9.461 | 9.256 | 9.411 | 35,376 | -0.05(-0.51%) |
Apr 08, 2002 | 9.155 | 9.464 | 9.148 | 9.460 | 19,780 | +0.28(+3.00%) |
Apr 05, 2002 | 9.334 | 9.405 | 9.159 | 9.184 | 20,921 | -0.13(-1.35%) |
Apr 04, 2002 | 9.268 | 9.310 | 9.190 | 9.310 | 19,400 | +0.06(+0.66%) |
Apr 03, 2002 | 9.403 | 9.436 | 9.207 | 9.249 | 27,388 | -0.05(-0.50%) |
Apr 02, 2002 | 9.329 | 9.464 | 9.296 | 9.296 | 36,898 | -0.11(-1.12%) |
Apr 01, 2002 | 9.218 | 9.464 | 9.066 | 9.401 | 157,484 | +0.12(+1.29%) |
Mar 29, 2002 | 9.254 | 9.338 | 9.176 | 9.281 | 71,134 | +0.00(+0.00%) |
Mar 28, 2002 | 9.254 | 9.338 | 9.176 | 9.281 | 71,134 | -0.06(-0.61%) |
Mar 27, 2002 | 9.270 | 9.348 | 9.268 | 9.338 | 17,878 | +0.07(+0.73%) |
Mar 26, 2002 | 9.256 | 9.434 | 9.123 | 9.270 | 45,647 | +0.11(+1.24%) |
Mar 25, 2002 | 9.184 | 9.342 | 9.102 | 9.157 | 45,267 | -0.13(-1.45%) |
Mar 22, 2002 | 9.237 | 9.411 | 9.113 | 9.291 | 38,039 | -0.03(-0.27%) |
Mar 21, 2002 | 9.186 | 9.359 | 9.148 | 9.317 | 31,192 | +0.25(+2.74%) |
Mar 20, 2002 | 9.293 | 9.293 | 9.068 | 9.068 | 19,780 | -0.21(-2.22%) |
Mar 19, 2002 | 9.096 | 9.275 | 9.077 | 9.275 | 40,702 | +0.03(+0.30%) |
Mar 18, 2002 | 9.254 | 9.359 | 9.123 | 9.247 | 20,160 | -0.01(-0.09%) |
Mar 15, 2002 | 9.066 | 9.359 | 9.066 | 9.256 | 131,997 | +0.09(+0.96%) |
Mar 14, 2002 | 9.161 | 9.254 | 9.121 | 9.167 | 22,823 | +0.01(+0.09%) |
Mar 13, 2002 | 9.254 | 9.254 | 9.148 | 9.159 | 14,074 | -0.09(-1.02%) |
Mar 12, 2002 | 9.159 | 9.254 | 9.100 | 9.254 | 16,357 | +0.16(+1.80%) |
Mar 11, 2002 | 9.384 | 9.384 | 9.085 | 9.089 | 35,757 | -0.27(-2.88%) |
Mar 08, 2002 | 9.071 | 9.359 | 9.056 | 9.359 | 17,878 | +0.13(+1.37%) |
Mar 07, 2002 | 9.254 | 9.285 | 9.138 | 9.232 | 26,247 | -0.13(-1.35%) |
Mar 06, 2002 | 9.251 | 9.359 | 9.058 | 9.359 | 55,918 | +0.15(+1.60%) |
Mar 05, 2002 | 9.300 | 9.304 | 9.102 | 9.211 | 53,255 | +0.04(+0.39%) |
Mar 04, 2002 | 9.252 | 9.296 | 9.073 | 9.176 | 97,761 | -0.08(-0.84%) |