Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.820 | 10.05 | 9.750 | 9.870 | 158,600 | +0.17(+1.76%) |
May 28, 2002 | 9.900 | 9.900 | 9.250 | 9.699 | 127,000 | -0.01(-0.11%) |
May 27, 2002 | 10.24 | 10.33 | 9.500 | 9.710 | 192,800 | +0.00(+0.00%) |
May 24, 2002 | 10.24 | 10.33 | 9.500 | 9.710 | 191,800 | -0.82(-7.79%) |
May 23, 2002 | 10.30 | 10.56 | 10.10 | 10.53 | 148,400 | +0.06(+0.57%) |
May 22, 2002 | 9.800 | 10.26 | 9.800 | 10.47 | 99,500 | +0.48(+4.80%) |
May 21, 2002 | 10.35 | 10.58 | 9.800 | 9.990 | 140,300 | -0.38(-3.66%) |
May 20, 2002 | 10.46 | 10.65 | 10.34 | 10.37 | 117,900 | -0.08(-0.77%) |
May 17, 2002 | 10.55 | 10.73 | 10.35 | 10.45 | 148,300 | +0.03(+0.29%) |
May 16, 2002 | 10.50 | 10.71 | 10.30 | 10.42 | 263,700 | -0.06(-0.57%) |
May 15, 2002 | 10.35 | 10.73 | 10.00 | 10.48 | 365,500 | -0.02(-0.19%) |
May 14, 2002 | 10.20 | 10.61 | 10.11 | 10.50 | 241,700 | +0.41(+4.06%) |
May 13, 2002 | 9.600 | 10.18 | 9.400 | 10.09 | 159,700 | +0.54(+5.65%) |
May 10, 2002 | 9.951 | 10.08 | 9.480 | 9.550 | 111,100 | -0.25(-2.55%) |
May 09, 2002 | 10.07 | 10.44 | 9.800 | 9.800 | 192,500 | -0.40(-3.92%) |
May 08, 2002 | 10.00 | 10.30 | 9.720 | 10.20 | 401,100 | +0.70(+7.37%) |
May 07, 2002 | 10.55 | 10.65 | 9.300 | 9.500 | 287,400 | -1.00(-9.52%) |
May 06, 2002 | 10.90 | 11.00 | 10.44 | 10.50 | 69,200 | -0.43(-3.93%) |
May 03, 2002 | 11.28 | 11.34 | 10.77 | 10.93 | 127,600 | -0.39(-3.45%) |
May 02, 2002 | 11.44 | 11.87 | 11.30 | 11.32 | 104,800 | -0.12(-1.05%) |
May 01, 2002 | 11.68 | 12.00 | 10.95 | 11.44 | 221,600 | -0.16(-1.38%) |
Apr 30, 2002 | 10.92 | 11.62 | 10.88 | 11.60 | 358,300 | +0.65(+5.94%) |
Apr 29, 2002 | 10.65 | 11.02 | 10.55 | 10.95 | 406,600 | +0.40(+3.79%) |
Apr 26, 2002 | 10.70 | 10.89 | 10.40 | 10.55 | 330,400 | +0.05(+0.48%) |
Apr 25, 2002 | 10.40 | 11.15 | 10.15 | 10.50 | 205,900 | +0.05(+0.48%) |
Apr 24, 2002 | 10.44 | 10.76 | 10.30 | 10.45 | 303,800 | +0.30(+2.96%) |
Apr 23, 2002 | 10.45 | 10.90 | 10.10 | 10.15 | 218,400 | +0.21(+2.11%) |
Apr 22, 2002 | 10.41 | 10.41 | 9.620 | 9.940 | 98,900 | -0.62(-5.87%) |
Apr 19, 2002 | 10.79 | 10.92 | 10.27 | 10.56 | 107,600 | -0.06(-0.56%) |
Apr 18, 2002 | 10.55 | 10.77 | 10.02 | 10.62 | 272,500 | +0.06(+0.57%) |
Apr 17, 2002 | 10.00 | 10.95 | 9.910 | 10.56 | 269,900 | +0.66(+6.67%) |
Apr 16, 2002 | 9.090 | 10.07 | 9.021 | 9.900 | 398,900 | +1.02(+11.49%) |
Apr 15, 2002 | 9.140 | 9.250 | 8.820 | 8.880 | 139,000 | -0.20(-2.20%) |
Apr 12, 2002 | 9.210 | 9.330 | 8.960 | 9.080 | 295,500 | -0.05(-0.55%) |
Apr 11, 2002 | 9.750 | 9.750 | 9.070 | 9.130 | 122,200 | -0.47(-4.90%) |
Apr 10, 2002 | 9.690 | 9.850 | 9.300 | 9.600 | 145,600 | -0.08(-0.83%) |
Apr 09, 2002 | 9.520 | 9.938 | 9.422 | 9.680 | 83,100 | +0.34(+3.64%) |
Apr 08, 2002 | 9.410 | 9.530 | 9.210 | 9.340 | 62,000 | -0.08(-0.85%) |
Apr 05, 2002 | 9.980 | 9.980 | 9.250 | 9.420 | 158,300 | -0.38(-3.88%) |
Apr 04, 2002 | 10.00 | 10.37 | 9.770 | 9.800 | 363,800 | -0.20(-2.00%) |
Apr 03, 2002 | 10.10 | 10.40 | 9.900 | 10.00 | 334,300 | +0.00(+0.00%) |
Apr 02, 2002 | 10.31 | 10.32 | 10.00 | 10.00 | 182,100 | -0.25(-2.44%) |
Apr 01, 2002 | 10.34 | 10.71 | 10.25 | 10.25 | 99,600 | -0.45(-4.21%) |
Mar 29, 2002 | 10.43 | 10.72 | 10.30 | 10.70 | 127,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.43 | 10.72 | 10.30 | 10.70 | 126,700 | +0.36(+3.48%) |
Mar 27, 2002 | 10.30 | 10.70 | 10.25 | 10.34 | 108,400 | +0.04(+0.39%) |
Mar 26, 2002 | 10.15 | 10.38 | 10.01 | 10.30 | 86,100 | -0.02(-0.19%) |
Mar 25, 2002 | 10.91 | 11.01 | 10.15 | 10.32 | 121,600 | -0.48(-4.44%) |
Mar 22, 2002 | 10.66 | 11.20 | 10.56 | 10.80 | 178,400 | +0.15(+1.41%) |
Mar 21, 2002 | 10.30 | 10.79 | 10.30 | 10.65 | 138,900 | +0.34(+3.30%) |
Mar 20, 2002 | 10.53 | 10.75 | 10.30 | 10.31 | 72,100 | -0.26(-2.46%) |
Mar 19, 2002 | 10.70 | 10.84 | 10.45 | 10.57 | 258,100 | -0.13(-1.21%) |
Mar 18, 2002 | 10.30 | 11.03 | 10.30 | 10.70 | 155,900 | +0.36(+3.48%) |
Mar 15, 2002 | 10.56 | 10.66 | 10.30 | 10.34 | 238,400 | -0.22(-2.08%) |
Mar 14, 2002 | 10.45 | 10.85 | 10.27 | 10.56 | 194,200 | +0.15(+1.44%) |
Mar 13, 2002 | 10.75 | 10.78 | 9.830 | 10.41 | 212,700 | -0.56(-5.10%) |
Mar 12, 2002 | 10.80 | 10.97 | 10.20 | 10.97 | 197,800 | -0.08(-0.72%) |
Mar 11, 2002 | 10.98 | 11.30 | 10.68 | 11.05 | 391,700 | +0.07(+0.64%) |
Mar 08, 2002 | 10.70 | 11.50 | 10.69 | 10.98 | 330,600 | +0.42(+3.98%) |
Mar 07, 2002 | 10.79 | 11.25 | 10.32 | 10.56 | 344,600 | -0.15(-1.40%) |
Mar 06, 2002 | 10.02 | 10.88 | 9.600 | 10.71 | 469,000 | +0.64(+6.36%) |
Mar 05, 2002 | 10.25 | 10.54 | 9.850 | 10.07 | 98,500 | -0.19(-1.85%) |
Mar 04, 2002 | 9.435 | 10.40 | 9.250 | 10.26 | 328,200 | +0.88(+9.38%) |