Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.11 | 10.69 | 9.654 | 9.722 | 80,217 | +0.53(+5.79%) |
May 28, 2002 | 10.06 | 10.06 | 9.190 | 9.190 | 71,327 | -0.60(-6.13%) |
May 27, 2002 | 10.61 | 10.61 | 9.712 | 9.790 | 18,193 | +0.00(+0.00%) |
May 24, 2002 | 10.61 | 10.61 | 9.712 | 9.790 | 16,643 | -0.71(-6.73%) |
May 23, 2002 | 10.46 | 10.76 | 9.752 | 10.50 | 58,302 | +0.16(+1.59%) |
May 22, 2002 | 10.21 | 11.03 | 9.993 | 10.33 | 157,333 | -0.02(-0.19%) |
May 21, 2002 | 11.15 | 11.37 | 10.22 | 10.35 | 126,321 | -0.59(-5.39%) |
May 20, 2002 | 11.08 | 11.67 | 10.69 | 10.94 | 140,276 | -0.53(-4.63%) |
May 17, 2002 | 11.46 | 11.56 | 10.84 | 11.47 | 84,558 | +0.10(+0.84%) |
May 16, 2002 | 11.68 | 11.80 | 11.21 | 11.38 | 84,041 | -0.27(-2.33%) |
May 15, 2002 | 11.65 | 12.05 | 11.40 | 11.65 | 212,637 | -0.07(-0.58%) |
May 14, 2002 | 11.45 | 11.95 | 11.33 | 11.71 | 141,620 | +0.35(+3.06%) |
May 13, 2002 | 11.42 | 11.63 | 10.82 | 11.37 | 87,763 | +0.07(+0.60%) |
May 10, 2002 | 11.79 | 11.81 | 11.15 | 11.30 | 155,265 | -0.35(-2.99%) |
May 09, 2002 | 12.77 | 12.77 | 11.58 | 11.65 | 91,794 | -0.98(-7.74%) |
May 08, 2002 | 11.62 | 12.68 | 11.60 | 12.62 | 95,826 | +0.87(+7.41%) |
May 07, 2002 | 12.48 | 12.67 | 11.66 | 11.75 | 46,621 | -0.87(-6.90%) |
May 06, 2002 | 12.39 | 12.87 | 12.30 | 12.62 | 89,520 | +0.05(+0.38%) |
May 03, 2002 | 12.62 | 12.92 | 12.33 | 12.58 | 81,354 | -0.30(-2.33%) |
May 02, 2002 | 12.69 | 12.92 | 12.09 | 12.88 | 82,181 | +0.18(+1.38%) |
May 01, 2002 | 13.43 | 13.44 | 12.41 | 12.70 | 71,740 | -0.71(-5.27%) |
Apr 30, 2002 | 13.26 | 13.64 | 12.74 | 13.41 | 82,388 | +0.06(+0.43%) |
Apr 29, 2002 | 13.29 | 13.59 | 12.59 | 13.35 | 54,994 | +0.42(+3.21%) |
Apr 26, 2002 | 13.40 | 13.60 | 12.89 | 12.93 | 62,850 | -0.72(-5.30%) |
Apr 25, 2002 | 13.54 | 13.69 | 13.06 | 13.66 | 95,723 | +0.02(+0.14%) |
Apr 24, 2002 | 13.85 | 14.63 | 13.54 | 13.64 | 54,270 | -0.33(-2.36%) |
Apr 23, 2002 | 14.14 | 14.14 | 13.65 | 13.97 | 71,533 | +0.04(+0.28%) |
Apr 22, 2002 | 15.18 | 15.19 | 13.92 | 13.93 | 67,398 | -1.50(-9.72%) |
Apr 19, 2002 | 15.70 | 15.96 | 14.16 | 15.43 | 180,281 | -0.54(-3.39%) |
Apr 18, 2002 | 15.96 | 16.07 | 15.62 | 15.97 | 37,007 | +0.08(+0.49%) |
Apr 17, 2002 | 16.07 | 16.25 | 15.58 | 15.89 | 136,968 | -0.19(-1.20%) |
Apr 16, 2002 | 15.52 | 16.54 | 15.44 | 16.09 | 128,388 | +0.74(+4.86%) |
Apr 15, 2002 | 15.93 | 15.94 | 14.87 | 15.34 | 193,720 | -0.38(-2.40%) |
Apr 12, 2002 | 14.82 | 15.86 | 14.82 | 15.72 | 117,431 | +0.91(+6.14%) |
Apr 11, 2002 | 15.58 | 15.83 | 14.38 | 14.81 | 84,662 | -1.05(-6.65%) |
Apr 10, 2002 | 15.60 | 15.93 | 15.28 | 15.86 | 82,491 | +0.32(+2.05%) |
Apr 09, 2002 | 15.63 | 15.89 | 15.16 | 15.55 | 48,998 | -0.37(-2.30%) |
Apr 08, 2002 | 15.57 | 15.91 | 15.14 | 15.91 | 15,299 | +0.38(+2.43%) |
Apr 05, 2002 | 16.06 | 16.06 | 14.97 | 15.54 | 45,173 | -0.28(-1.77%) |
Apr 04, 2002 | 16.05 | 16.05 | 15.60 | 15.82 | 30,805 | -0.08(-0.49%) |
Apr 03, 2002 | 15.77 | 16.01 | 15.77 | 15.89 | 31,942 | +0.08(+0.49%) |
Apr 02, 2002 | 15.82 | 16.05 | 15.72 | 15.82 | 17,676 | -0.11(-0.67%) |
Apr 01, 2002 | 16.55 | 16.55 | 15.80 | 15.92 | 223,801 | -0.43(-2.60%) |
Mar 29, 2002 | 16.02 | 16.70 | 16.02 | 16.35 | 112,986 | +0.00(+0.00%) |
Mar 28, 2002 | 16.02 | 16.70 | 16.02 | 16.35 | 112,882 | +0.49(+3.11%) |
Mar 27, 2002 | 15.72 | 16.10 | 15.37 | 15.86 | 50,032 | +0.14(+0.86%) |
Mar 26, 2002 | 15.38 | 15.72 | 15.13 | 15.72 | 303,398 | +0.44(+2.85%) |
Mar 25, 2002 | 16.10 | 16.25 | 15.21 | 15.28 | 31,425 | -0.50(-3.19%) |
Mar 22, 2002 | 15.67 | 16.10 | 15.67 | 15.79 | 103,165 | -0.03(-0.18%) |
Mar 21, 2002 | 15.74 | 15.96 | 15.53 | 15.82 | 79,907 | +0.17(+1.11%) |
Mar 20, 2002 | 15.37 | 15.96 | 14.89 | 15.64 | 103,992 | +0.16(+1.06%) |
Mar 19, 2002 | 15.51 | 16.16 | 15.13 | 15.48 | 53,857 | +0.11(+0.69%) |
Mar 18, 2002 | 15.32 | 15.67 | 15.16 | 15.37 | 32,769 | +0.09(+0.57%) |
Mar 15, 2002 | 15.04 | 15.68 | 14.75 | 15.28 | 84,248 | +0.00(+0.00%) |
Mar 14, 2002 | 15.01 | 15.66 | 15.00 | 15.28 | 26,153 | +0.12(+0.77%) |
Mar 13, 2002 | 15.37 | 15.49 | 15.04 | 15.17 | 10,647 | -0.15(-0.95%) |
Mar 12, 2002 | 15.63 | 15.63 | 15.14 | 15.31 | 28,117 | -0.45(-2.88%) |
Mar 11, 2002 | 16.11 | 16.11 | 15.54 | 15.77 | 109,368 | -0.45(-2.74%) |
Mar 08, 2002 | 14.75 | 16.63 | 14.62 | 16.21 | 322,522 | +1.54(+10.48%) |
Mar 07, 2002 | 13.24 | 14.75 | 13.04 | 14.68 | 264,013 | +1.47(+11.14%) |
Mar 06, 2002 | 12.66 | 13.20 | 12.25 | 13.20 | 231,864 | +0.53(+4.20%) |
Mar 05, 2002 | 12.57 | 12.86 | 12.38 | 12.67 | 155,575 | +0.35(+2.83%) |
Mar 04, 2002 | 11.82 | 12.53 | 11.82 | 12.32 | 227,523 | +0.44(+3.66%) |