Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.22 | 10.45 | 10.22 | 10.44 | 325,192 | +0.42(+4.24%) |
May 28, 2002 | 10.03 | 10.05 | 9.977 | 10.01 | 171,772 | -0.09(-0.92%) |
May 27, 2002 | 10.12 | 10.15 | 10.02 | 10.11 | 292,526 | +0.00(+0.00%) |
May 24, 2002 | 10.12 | 10.15 | 10.02 | 10.11 | 292,526 | -0.01(-0.13%) |
May 23, 2002 | 9.787 | 10.18 | 9.787 | 10.12 | 846,747 | +0.34(+3.48%) |
May 22, 2002 | 9.855 | 9.890 | 9.688 | 9.778 | 264,631 | -0.02(-0.22%) |
May 21, 2002 | 9.746 | 9.808 | 9.650 | 9.800 | 217,284 | +0.10(+1.04%) |
May 20, 2002 | 9.754 | 9.808 | 9.656 | 9.699 | 91,391 | -0.07(-0.70%) |
May 17, 2002 | 9.806 | 9.808 | 9.721 | 9.767 | 165,899 | -0.01(-0.08%) |
May 16, 2002 | 9.751 | 9.795 | 9.738 | 9.776 | 252,152 | +0.03(+0.34%) |
May 15, 2002 | 9.740 | 9.819 | 9.661 | 9.743 | 249,216 | -0.01(-0.06%) |
May 14, 2002 | 9.686 | 9.789 | 9.686 | 9.748 | 84,417 | +0.03(+0.28%) |
May 13, 2002 | 9.623 | 9.762 | 9.623 | 9.721 | 349,049 | +0.10(+1.02%) |
May 10, 2002 | 9.500 | 9.691 | 9.476 | 9.623 | 990,992 | +0.14(+1.49%) |
May 09, 2002 | 9.560 | 9.560 | 9.449 | 9.481 | 92,859 | -0.06(-0.66%) |
May 08, 2002 | 9.454 | 9.571 | 9.446 | 9.544 | 582,483 | +0.22(+2.40%) |
May 07, 2002 | 9.337 | 9.419 | 9.269 | 9.321 | 75,976 | -0.01(-0.09%) |
May 06, 2002 | 9.525 | 9.525 | 9.318 | 9.329 | 201,868 | -0.26(-2.75%) |
May 03, 2002 | 9.672 | 9.710 | 9.530 | 9.593 | 252,886 | -0.13(-1.32%) |
May 02, 2002 | 9.718 | 9.784 | 9.699 | 9.721 | 193,427 | -0.03(-0.31%) |
May 01, 2002 | 9.517 | 9.751 | 9.517 | 9.751 | 712,413 | +0.22(+2.32%) |
Apr 30, 2002 | 9.372 | 9.536 | 9.326 | 9.530 | 172,873 | +0.19(+2.07%) |
Apr 29, 2002 | 9.345 | 9.408 | 9.302 | 9.337 | 173,974 | -0.01(-0.09%) |
Apr 26, 2002 | 9.372 | 9.495 | 9.299 | 9.345 | 124,424 | -0.09(-0.95%) |
Apr 25, 2002 | 9.506 | 9.582 | 9.408 | 9.435 | 138,371 | -0.04(-0.40%) |
Apr 24, 2002 | 9.569 | 9.599 | 9.411 | 9.473 | 170,670 | -0.07(-0.69%) |
Apr 23, 2002 | 9.727 | 9.729 | 9.511 | 9.539 | 311,612 | -0.22(-2.21%) |
Apr 22, 2002 | 9.767 | 9.806 | 9.708 | 9.754 | 138,738 | -0.11(-1.10%) |
Apr 19, 2002 | 9.593 | 9.890 | 9.593 | 9.863 | 2,092,095 | +0.28(+2.87%) |
Apr 18, 2002 | 9.520 | 9.593 | 9.511 | 9.588 | 131,765 | +0.04(+0.43%) |
Apr 17, 2002 | 9.511 | 9.558 | 9.492 | 9.547 | 75,609 | +0.04(+0.37%) |
Apr 16, 2002 | 9.536 | 9.569 | 9.457 | 9.511 | 416,950 | +0.04(+0.40%) |
Apr 15, 2002 | 9.476 | 9.506 | 9.408 | 9.473 | 192,325 | -0.04(-0.46%) |
Apr 12, 2002 | 9.484 | 9.620 | 9.484 | 9.517 | 221,321 | +0.01(+0.09%) |
Apr 11, 2002 | 9.509 | 9.642 | 9.432 | 9.509 | 464,298 | -0.02(-0.26%) |
Apr 10, 2002 | 9.258 | 9.536 | 9.258 | 9.533 | 513,480 | +0.28(+2.97%) |
Apr 09, 2002 | 9.239 | 9.274 | 9.193 | 9.258 | 362,629 | +0.01(+0.12%) |
Apr 08, 2002 | 9.127 | 9.261 | 9.127 | 9.247 | 213,613 | +0.05(+0.59%) |
Apr 05, 2002 | 9.095 | 9.244 | 9.095 | 9.193 | 318,218 | +0.14(+1.50%) |
Apr 04, 2002 | 9.122 | 9.198 | 8.983 | 9.056 | 299,132 | -0.11(-1.16%) |
Apr 03, 2002 | 9.179 | 9.204 | 9.122 | 9.163 | 142,409 | +0.01(+0.09%) |
Apr 02, 2002 | 9.026 | 9.193 | 9.026 | 9.154 | 2,707,611 | +0.10(+1.05%) |
Apr 01, 2002 | 9.045 | 9.073 | 8.977 | 9.059 | 113,046 | -0.03(-0.30%) |
Mar 29, 2002 | 8.977 | 9.228 | 8.977 | 9.086 | 290,324 | +0.00(+0.00%) |
Mar 28, 2002 | 8.977 | 9.228 | 8.977 | 9.086 | 290,324 | +0.12(+1.34%) |
Mar 27, 2002 | 8.819 | 9.016 | 8.819 | 8.966 | 151,585 | +0.12(+1.39%) |
Mar 26, 2002 | 8.814 | 8.904 | 8.814 | 8.844 | 84,417 | -0.01(-0.12%) |
Mar 25, 2002 | 8.926 | 9.002 | 8.855 | 8.855 | 109,743 | -0.12(-1.37%) |
Mar 22, 2002 | 9.007 | 9.045 | 8.909 | 8.977 | 112,312 | -0.06(-0.69%) |
Mar 21, 2002 | 9.073 | 9.114 | 9.037 | 9.040 | 298,031 | -0.06(-0.66%) |
Mar 20, 2002 | 9.081 | 9.135 | 9.045 | 9.100 | 200,033 | +0.02(+0.21%) |
Mar 19, 2002 | 9.045 | 9.157 | 9.045 | 9.081 | 224,257 | +0.10(+1.12%) |
Mar 18, 2002 | 8.999 | 9.089 | 8.980 | 8.980 | 175,075 | -0.07(-0.75%) |
Mar 15, 2002 | 8.937 | 9.059 | 8.937 | 9.048 | 72,672 | +0.07(+0.79%) |
Mar 14, 2002 | 8.950 | 9.010 | 8.909 | 8.977 | 203,703 | +0.05(+0.61%) |
Mar 13, 2002 | 8.896 | 8.986 | 8.882 | 8.923 | 141,308 | -0.05(-0.61%) |
Mar 12, 2002 | 8.833 | 8.977 | 8.833 | 8.977 | 142,409 | +0.03(+0.33%) |
Mar 11, 2002 | 8.999 | 9.007 | 8.866 | 8.947 | 257,658 | -0.04(-0.42%) |
Mar 08, 2002 | 9.040 | 9.059 | 8.939 | 8.986 | 556,056 | -0.04(-0.39%) |
Mar 07, 2002 | 9.045 | 9.119 | 9.013 | 9.021 | 555,322 | +0.01(+0.09%) |
Mar 06, 2002 | 8.937 | 9.095 | 8.931 | 9.013 | 293,627 | +0.08(+0.88%) |
Mar 05, 2002 | 8.991 | 9.005 | 8.926 | 8.934 | 504,305 | -0.08(-0.94%) |
Mar 04, 2002 | 8.857 | 9.073 | 8.855 | 9.018 | 1,431,433 | +0.19(+2.16%) |