Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.81 | 10.93 | 10.60 | 10.60 | 33,641 | -0.23(-2.13%) |
May 28, 2002 | 10.63 | 10.97 | 10.25 | 10.83 | 78,335 | +0.28(+2.66%) |
May 27, 2002 | 11.00 | 11.00 | 10.49 | 10.55 | 66,641 | +0.00(+0.00%) |
May 24, 2002 | 11.00 | 11.00 | 10.49 | 10.55 | 66,641 | -0.46(-4.19%) |
May 23, 2002 | 11.11 | 11.17 | 10.77 | 11.01 | 63,597 | -0.19(-1.67%) |
May 22, 2002 | 10.74 | 10.87 | 10.60 | 11.20 | 109,093 | +0.38(+3.52%) |
May 21, 2002 | 10.83 | 11.09 | 10.66 | 10.82 | 53,024 | -0.22(-2.03%) |
May 20, 2002 | 11.28 | 11.28 | 10.98 | 11.04 | 48,219 | -0.36(-3.17%) |
May 17, 2002 | 11.33 | 11.40 | 10.92 | 11.40 | 62,636 | +0.09(+0.82%) |
May 16, 2002 | 11.21 | 11.32 | 10.69 | 11.31 | 72,088 | +0.11(+0.95%) |
May 15, 2002 | 11.14 | 11.26 | 11.06 | 11.21 | 52,544 | -0.02(-0.17%) |
May 14, 2002 | 10.99 | 11.26 | 10.77 | 11.22 | 128,957 | +0.21(+1.87%) |
May 13, 2002 | 10.60 | 11.02 | 10.57 | 11.02 | 36,845 | +0.39(+3.70%) |
May 10, 2002 | 10.80 | 10.92 | 10.42 | 10.63 | 69,685 | -0.25(-2.29%) |
May 09, 2002 | 11.27 | 11.33 | 10.72 | 10.87 | 115,180 | -0.49(-4.29%) |
May 08, 2002 | 11.34 | 11.36 | 11.08 | 11.36 | 93,073 | +0.03(+0.28%) |
May 07, 2002 | 11.29 | 11.33 | 10.91 | 11.33 | 99,641 | +0.03(+0.28%) |
May 06, 2002 | 11.11 | 11.30 | 10.92 | 11.30 | 96,758 | +0.16(+1.40%) |
May 03, 2002 | 10.92 | 11.18 | 10.77 | 11.14 | 92,913 | +0.05(+0.45%) |
May 02, 2002 | 10.90 | 11.17 | 10.71 | 11.09 | 198,643 | -0.07(-0.67%) |
May 01, 2002 | 10.86 | 11.26 | 10.39 | 11.17 | 480,588 | -0.09(-0.83%) |
Apr 30, 2002 | 10.05 | 11.33 | 9.997 | 11.26 | 218,827 | +1.18(+11.70%) |
Apr 29, 2002 | 9.819 | 10.31 | 9.613 | 10.08 | 61,355 | +0.32(+3.32%) |
Apr 26, 2002 | 9.707 | 9.832 | 9.701 | 9.757 | 32,039 | -0.09(-0.88%) |
Apr 25, 2002 | 9.950 | 10.07 | 9.738 | 9.844 | 61,355 | -0.15(-1.51%) |
Apr 24, 2002 | 9.601 | 10.10 | 9.601 | 9.994 | 68,563 | +0.44(+4.64%) |
Apr 23, 2002 | 9.470 | 9.695 | 9.470 | 9.551 | 78,976 | +0.03(+0.32%) |
Apr 22, 2002 | 9.495 | 9.676 | 9.332 | 9.520 | 45,015 | +0.02(+0.26%) |
Apr 19, 2002 | 9.520 | 9.551 | 9.407 | 9.495 | 45,015 | -0.02(-0.26%) |
Apr 18, 2002 | 9.332 | 9.520 | 9.226 | 9.520 | 32,679 | +0.23(+2.48%) |
Apr 17, 2002 | 9.432 | 9.438 | 9.058 | 9.289 | 28,194 | -0.20(-2.10%) |
Apr 16, 2002 | 9.426 | 9.488 | 8.739 | 9.488 | 105,889 | +0.13(+1.39%) |
Apr 15, 2002 | 9.457 | 9.463 | 9.332 | 9.358 | 29,476 | -0.13(-1.37%) |
Apr 12, 2002 | 9.357 | 9.488 | 9.239 | 9.488 | 213,861 | +0.21(+2.28%) |
Apr 11, 2002 | 9.351 | 9.488 | 9.276 | 9.277 | 31,558 | -0.06(-0.66%) |
Apr 10, 2002 | 9.201 | 9.351 | 8.989 | 9.338 | 43,893 | +0.17(+1.83%) |
Apr 09, 2002 | 8.952 | 9.264 | 8.870 | 9.170 | 41,010 | +0.21(+2.37%) |
Apr 08, 2002 | 8.917 | 8.958 | 8.802 | 8.958 | 104,928 | +0.01(+0.07%) |
Apr 05, 2002 | 8.895 | 8.958 | 8.866 | 8.952 | 59,272 | +0.01(+0.14%) |
Apr 04, 2002 | 8.895 | 8.939 | 8.864 | 8.939 | 32,840 | +0.07(+0.85%) |
Apr 03, 2002 | 9.139 | 9.226 | 8.864 | 8.864 | 49,019 | -0.11(-1.18%) |
Apr 02, 2002 | 8.865 | 9.207 | 8.864 | 8.970 | 27,393 | -0.08(-0.90%) |
Apr 01, 2002 | 9.229 | 9.270 | 8.802 | 9.051 | 47,578 | -0.15(-1.63%) |
Mar 29, 2002 | 9.401 | 9.457 | 9.195 | 9.201 | 51,583 | +0.00(+0.00%) |
Mar 28, 2002 | 9.401 | 9.457 | 9.195 | 9.201 | 51,583 | -0.17(-1.86%) |
Mar 27, 2002 | 9.239 | 9.457 | 9.101 | 9.376 | 65,840 | +0.14(+1.49%) |
Mar 26, 2002 | 9.145 | 9.239 | 8.927 | 9.239 | 42,772 | +0.17(+1.86%) |
Mar 25, 2002 | 9.226 | 9.301 | 9.051 | 9.070 | 30,437 | -0.16(-1.76%) |
Mar 22, 2002 | 9.289 | 9.426 | 9.232 | 9.232 | 60,714 | -0.13(-1.40%) |
Mar 21, 2002 | 9.176 | 9.364 | 9.151 | 9.364 | 79,136 | +0.21(+2.26%) |
Mar 20, 2002 | 9.164 | 9.207 | 9.083 | 9.157 | 39,728 | -0.01(-0.14%) |
Mar 19, 2002 | 9.083 | 9.170 | 8.920 | 9.170 | 75,772 | +0.12(+1.31%) |
Mar 18, 2002 | 8.927 | 9.114 | 8.802 | 9.051 | 82,180 | +0.01(+0.06%) |
Mar 15, 2002 | 8.914 | 9.083 | 8.914 | 9.046 | 95,316 | -0.06(-0.61%) |
Mar 14, 2002 | 8.873 | 9.176 | 8.864 | 9.101 | 46,777 | +0.14(+1.60%) |
Mar 13, 2002 | 8.983 | 9.039 | 8.802 | 8.958 | 45,976 | -0.02(-0.21%) |
Mar 12, 2002 | 8.989 | 9.051 | 8.802 | 8.976 | 49,820 | +0.04(+0.49%) |
Mar 11, 2002 | 8.970 | 9.020 | 8.839 | 8.933 | 27,713 | -0.06(-0.62%) |
Mar 08, 2002 | 8.849 | 8.989 | 8.833 | 8.989 | 20,665 | +0.12(+1.41%) |
Mar 07, 2002 | 8.866 | 8.895 | 8.746 | 8.864 | 222,031 | +0.00(+0.00%) |
Mar 06, 2002 | 8.939 | 8.939 | 8.802 | 8.864 | 52,864 | -0.03(-0.35%) |
Mar 05, 2002 | 8.989 | 9.020 | 8.677 | 8.895 | 34,442 | -0.07(-0.84%) |
Mar 04, 2002 | 8.827 | 9.020 | 8.827 | 8.970 | 48,058 | +0.07(+0.84%) |