Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.45 | 10.65 | 10.22 | 10.22 | 70,382 | -0.21(-1.98%) |
May 28, 2002 | 10.31 | 10.44 | 10.13 | 10.42 | 47,141 | +0.18(+1.71%) |
May 27, 2002 | 10.56 | 10.64 | 10.13 | 10.25 | 28,680 | +0.00(+0.00%) |
May 24, 2002 | 10.56 | 10.64 | 10.13 | 10.25 | 28,680 | -0.37(-3.48%) |
May 23, 2002 | 10.40 | 10.67 | 10.22 | 10.62 | 50,273 | +0.15(+1.45%) |
May 22, 2002 | 9.995 | 10.47 | 9.931 | 10.47 | 43,185 | +0.34(+3.35%) |
May 21, 2002 | 10.42 | 10.57 | 10.01 | 10.13 | 88,019 | -0.46(-4.35%) |
May 20, 2002 | 10.74 | 10.77 | 10.58 | 10.59 | 518,556 | -0.10(-0.91%) |
May 17, 2002 | 10.74 | 10.86 | 10.64 | 10.68 | 73,019 | +0.02(+0.23%) |
May 16, 2002 | 10.79 | 10.91 | 10.42 | 10.66 | 105,491 | -0.05(-0.51%) |
May 15, 2002 | 10.68 | 11.07 | 10.29 | 10.71 | 71,206 | -0.21(-1.89%) |
May 14, 2002 | 10.89 | 11.22 | 10.77 | 10.92 | 89,997 | +0.04(+0.39%) |
May 13, 2002 | 10.44 | 10.88 | 10.14 | 10.88 | 60,987 | +0.48(+4.61%) |
May 10, 2002 | 10.58 | 10.59 | 10.34 | 10.40 | 53,569 | -0.04(-0.41%) |
May 09, 2002 | 10.59 | 10.85 | 10.43 | 10.44 | 108,293 | -0.24(-2.27%) |
May 08, 2002 | 10.48 | 10.92 | 10.22 | 10.68 | 387,845 | +0.31(+2.98%) |
May 07, 2002 | 10.37 | 10.56 | 10.25 | 10.37 | 53,240 | +0.07(+0.71%) |
May 06, 2002 | 10.02 | 10.37 | 10.02 | 10.30 | 181,148 | +0.14(+1.37%) |
May 03, 2002 | 10.34 | 10.34 | 9.743 | 10.16 | 110,766 | -0.09(-0.89%) |
May 02, 2002 | 10.37 | 10.47 | 10.25 | 10.25 | 155,270 | -0.09(-0.88%) |
May 01, 2002 | 9.707 | 11.22 | 9.695 | 10.34 | 242,465 | +0.55(+5.57%) |
Apr 30, 2002 | 9.664 | 9.853 | 9.586 | 9.798 | 191,203 | +0.02(+0.19%) |
Apr 29, 2002 | 9.689 | 9.853 | 9.598 | 9.780 | 55,218 | +0.13(+1.38%) |
Apr 26, 2002 | 9.707 | 9.780 | 9.598 | 9.646 | 58,349 | -0.06(-0.63%) |
Apr 25, 2002 | 9.586 | 9.718 | 9.513 | 9.707 | 24,230 | +0.13(+1.39%) |
Apr 24, 2002 | 9.555 | 9.586 | 9.470 | 9.573 | 31,482 | +0.11(+1.15%) |
Apr 23, 2002 | 9.343 | 9.495 | 9.313 | 9.464 | 17,307 | -0.03(-0.32%) |
Apr 22, 2002 | 9.555 | 9.707 | 9.416 | 9.495 | 31,647 | -0.06(-0.63%) |
Apr 19, 2002 | 9.658 | 9.780 | 9.537 | 9.555 | 55,712 | -0.16(-1.62%) |
Apr 18, 2002 | 9.592 | 9.713 | 9.592 | 9.712 | 55,218 | +0.08(+0.88%) |
Apr 17, 2002 | 9.507 | 9.640 | 9.313 | 9.628 | 12,362 | -0.07(-0.75%) |
Apr 16, 2002 | 9.434 | 9.707 | 9.343 | 9.701 | 146,204 | +0.29(+3.09%) |
Apr 15, 2002 | 9.391 | 9.464 | 9.313 | 9.410 | 49,119 | +0.01(+0.06%) |
Apr 12, 2002 | 9.434 | 9.434 | 9.282 | 9.404 | 83,239 | -0.03(-0.31%) |
Apr 11, 2002 | 9.137 | 9.482 | 9.100 | 9.433 | 165,984 | -0.00(-0.01%) |
Apr 10, 2002 | 9.337 | 9.434 | 9.131 | 9.433 | 52,580 | +0.10(+1.03%) |
Apr 09, 2002 | 9.046 | 9.385 | 9.046 | 9.337 | 15,494 | +0.05(+0.59%) |
Apr 08, 2002 | 9.379 | 9.379 | 9.094 | 9.282 | 21,592 | +0.00(+0.00%) |
Apr 05, 2002 | 9.313 | 9.434 | 8.949 | 9.282 | 29,504 | -0.10(-1.10%) |
Apr 04, 2002 | 9.325 | 9.525 | 9.040 | 9.385 | 32,966 | +0.07(+0.72%) |
Apr 03, 2002 | 9.216 | 9.404 | 8.936 | 9.319 | 21,592 | +0.28(+3.09%) |
Apr 02, 2002 | 8.833 | 9.252 | 8.833 | 9.040 | 40,713 | -0.04(-0.47%) |
Apr 01, 2002 | 8.803 | 9.222 | 8.803 | 9.082 | 35,273 | +0.01(+0.07%) |
Mar 29, 2002 | 9.100 | 9.470 | 8.858 | 9.076 | 67,745 | +0.00(+0.00%) |
Mar 28, 2002 | 9.100 | 9.470 | 8.858 | 9.076 | 67,745 | -0.32(-3.36%) |
Mar 27, 2002 | 8.736 | 9.391 | 8.736 | 9.391 | 37,416 | +0.47(+5.24%) |
Mar 26, 2002 | 9.252 | 9.555 | 8.676 | 8.924 | 104,832 | -0.48(-5.10%) |
Mar 25, 2002 | 9.476 | 9.586 | 9.009 | 9.404 | 70,052 | -0.06(-0.64%) |
Mar 22, 2002 | 9.580 | 9.677 | 9.434 | 9.464 | 62,635 | -0.08(-0.89%) |
Mar 21, 2002 | 9.525 | 9.555 | 9.464 | 9.549 | 41,372 | -0.01(-0.06%) |
Mar 20, 2002 | 9.677 | 9.677 | 9.288 | 9.555 | 96,260 | +0.07(+0.70%) |
Mar 19, 2002 | 9.755 | 9.755 | 9.422 | 9.489 | 48,954 | -0.16(-1.64%) |
Mar 18, 2002 | 9.337 | 9.859 | 9.337 | 9.646 | 284,991 | +0.41(+4.40%) |
Mar 15, 2002 | 8.742 | 9.325 | 8.742 | 9.240 | 81,261 | +0.27(+3.04%) |
Mar 14, 2002 | 8.973 | 8.973 | 8.827 | 8.967 | 21,592 | +0.04(+0.41%) |
Mar 13, 2002 | 8.897 | 9.021 | 8.736 | 8.930 | 43,350 | -0.05(-0.54%) |
Mar 12, 2002 | 8.949 | 9.021 | 8.888 | 8.979 | 35,768 | +0.03(+0.34%) |
Mar 11, 2002 | 8.943 | 8.949 | 8.797 | 8.949 | 42,526 | +0.01(+0.07%) |
Mar 08, 2002 | 8.742 | 8.943 | 8.676 | 8.943 | 38,899 | +0.11(+1.30%) |
Mar 07, 2002 | 8.736 | 8.864 | 8.645 | 8.828 | 164,995 | +0.09(+1.05%) |
Mar 06, 2002 | 8.585 | 8.742 | 8.585 | 8.736 | 20,109 | +0.06(+0.70%) |
Mar 05, 2002 | 8.524 | 8.676 | 8.524 | 8.676 | 70,712 | +0.15(+1.78%) |
Mar 04, 2002 | 8.736 | 8.742 | 8.524 | 8.524 | 48,130 | -0.24(-2.70%) |