Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.019 | 9.236 | 8.978 | 9.022 | 138,600 | -0.23(-2.50%) |
May 28, 2002 | 9.481 | 9.490 | 9.194 | 9.253 | 58,725 | -0.24(-2.56%) |
May 27, 2002 | 9.647 | 9.659 | 9.496 | 9.496 | 49,050 | +0.00(+0.00%) |
May 24, 2002 | 9.647 | 9.659 | 9.496 | 9.496 | 49,050 | -0.18(-1.87%) |
May 23, 2002 | 9.556 | 9.689 | 9.348 | 9.677 | 83,475 | +0.12(+1.27%) |
May 22, 2002 | 9.819 | 9.837 | 9.556 | 9.556 | 71,775 | -0.29(-2.98%) |
May 21, 2002 | 9.914 | 10.01 | 9.807 | 9.849 | 61,425 | -0.09(-0.95%) |
May 20, 2002 | 10.19 | 10.19 | 9.941 | 9.944 | 42,525 | -0.22(-2.13%) |
May 17, 2002 | 10.13 | 10.18 | 10.10 | 10.16 | 28,125 | +0.06(+0.56%) |
May 16, 2002 | 10.28 | 10.32 | 10.07 | 10.10 | 29,925 | -0.25(-2.43%) |
May 15, 2002 | 10.28 | 10.36 | 10.11 | 10.36 | 29,475 | +0.07(+0.72%) |
May 14, 2002 | 9.997 | 10.33 | 9.982 | 10.28 | 87,300 | +0.34(+3.46%) |
May 13, 2002 | 9.822 | 10.05 | 9.822 | 9.938 | 55,800 | +0.19(+1.95%) |
May 10, 2002 | 10.01 | 10.04 | 9.748 | 9.748 | 52,875 | -0.31(-3.09%) |
May 09, 2002 | 10.36 | 10.37 | 10.06 | 10.06 | 85,275 | -0.31(-2.94%) |
May 08, 2002 | 10.34 | 10.37 | 10.22 | 10.36 | 55,125 | +0.31(+3.03%) |
May 07, 2002 | 10.21 | 10.22 | 10.00 | 10.06 | 49,050 | -0.23(-2.19%) |
May 06, 2002 | 10.05 | 10.31 | 9.985 | 10.28 | 83,925 | -0.06(-0.57%) |
May 03, 2002 | 10.39 | 10.39 | 10.31 | 10.34 | 67,275 | -0.07(-0.68%) |
May 02, 2002 | 10.33 | 10.41 | 10.33 | 10.41 | 167,850 | +0.07(+0.72%) |
May 01, 2002 | 10.10 | 10.41 | 10.03 | 10.34 | 205,650 | +0.21(+2.05%) |
Apr 30, 2002 | 9.656 | 10.22 | 9.650 | 10.13 | 115,200 | +0.48(+4.94%) |
Apr 29, 2002 | 9.481 | 9.659 | 9.363 | 9.656 | 37,350 | +0.14(+1.43%) |
Apr 26, 2002 | 9.354 | 9.600 | 9.354 | 9.520 | 68,400 | +0.14(+1.45%) |
Apr 25, 2002 | 9.185 | 9.387 | 9.156 | 9.384 | 5,962,500 | +0.17(+1.83%) |
Apr 24, 2002 | 9.319 | 9.425 | 9.197 | 9.215 | 39,150 | -0.05(-0.51%) |
Apr 23, 2002 | 9.233 | 9.274 | 9.170 | 9.262 | 60,300 | +0.10(+1.13%) |
Apr 22, 2002 | 9.621 | 9.621 | 9.010 | 9.159 | 164,475 | -0.46(-4.80%) |
Apr 19, 2002 | 10.01 | 10.04 | 9.600 | 9.621 | 62,775 | -0.45(-4.44%) |
Apr 18, 2002 | 10.31 | 10.31 | 10.01 | 10.07 | 51,075 | -0.21(-2.08%) |
Apr 17, 2002 | 10.40 | 10.42 | 10.26 | 10.28 | 68,625 | -0.04(-0.43%) |
Apr 16, 2002 | 9.896 | 10.37 | 9.896 | 10.33 | 97,875 | +0.46(+4.65%) |
Apr 15, 2002 | 10.29 | 10.31 | 9.867 | 9.867 | 93,150 | -0.35(-3.45%) |
Apr 12, 2002 | 10.12 | 10.22 | 9.941 | 10.22 | 73,575 | +0.10(+1.00%) |
Apr 11, 2002 | 10.37 | 10.46 | 10.01 | 10.12 | 99,000 | -0.22(-2.15%) |
Apr 10, 2002 | 9.896 | 10.34 | 9.896 | 10.34 | 102,375 | +0.44(+4.49%) |
Apr 09, 2002 | 9.970 | 9.997 | 9.884 | 9.896 | 56,250 | -0.03(-0.30%) |
Apr 08, 2002 | 9.650 | 9.926 | 9.606 | 9.926 | 44,325 | +0.31(+3.17%) |
Apr 05, 2002 | 9.630 | 9.656 | 9.603 | 9.621 | 80,550 | -0.01(-0.09%) |
Apr 04, 2002 | 9.526 | 9.630 | 9.526 | 9.630 | 25,425 | +0.06(+0.62%) |
Apr 03, 2002 | 9.659 | 9.662 | 9.561 | 9.570 | 112,500 | -0.07(-0.77%) |
Apr 02, 2002 | 9.733 | 9.778 | 9.633 | 9.644 | 218,250 | -0.06(-0.61%) |
Apr 01, 2002 | 9.526 | 9.748 | 9.511 | 9.704 | 134,100 | +0.22(+2.34%) |
Mar 29, 2002 | 9.630 | 9.748 | 9.481 | 9.481 | 103,725 | +0.00(+0.00%) |
Mar 28, 2002 | 9.630 | 9.748 | 9.481 | 9.481 | 103,725 | -0.12(-1.23%) |
Mar 27, 2002 | 9.526 | 9.644 | 9.481 | 9.600 | 135,450 | +0.07(+0.78%) |
Mar 26, 2002 | 9.556 | 9.561 | 9.473 | 9.526 | 48,375 | +0.03(+0.28%) |
Mar 25, 2002 | 9.570 | 9.570 | 9.452 | 9.499 | 43,425 | -0.04(-0.44%) |
Mar 22, 2002 | 9.550 | 9.615 | 9.502 | 9.541 | 105,975 | +0.02(+0.22%) |
Mar 21, 2002 | 9.517 | 9.526 | 9.481 | 9.520 | 35,100 | +0.02(+0.25%) |
Mar 20, 2002 | 9.541 | 9.556 | 9.464 | 9.496 | 192,825 | +0.04(+0.47%) |
Mar 19, 2002 | 9.748 | 9.748 | 9.431 | 9.452 | 96,075 | -0.30(-3.04%) |
Mar 18, 2002 | 9.867 | 9.911 | 9.647 | 9.748 | 150,075 | -0.13(-1.29%) |
Mar 15, 2002 | 9.526 | 9.941 | 9.526 | 9.876 | 93,375 | +0.17(+1.74%) |
Mar 14, 2002 | 9.363 | 9.781 | 9.363 | 9.707 | 1,552,500 | +0.33(+3.54%) |
Mar 13, 2002 | 9.259 | 9.375 | 9.230 | 9.375 | 39,150 | +0.04(+0.44%) |
Mar 12, 2002 | 9.274 | 9.375 | 9.185 | 9.333 | 78,300 | +0.06(+0.64%) |
Mar 11, 2002 | 9.037 | 9.274 | 8.963 | 9.274 | 40,050 | +0.24(+2.66%) |
Mar 08, 2002 | 8.963 | 9.037 | 8.948 | 9.034 | 15,075 | +0.06(+0.69%) |
Mar 07, 2002 | 8.889 | 8.972 | 8.797 | 8.972 | 58,725 | +0.08(+0.93%) |
Mar 06, 2002 | 8.844 | 9.037 | 8.844 | 8.889 | 46,575 | +0.00(+0.00%) |
Mar 05, 2002 | 9.031 | 9.111 | 8.871 | 8.889 | 39,150 | -0.10(-1.15%) |
Mar 04, 2002 | 8.895 | 9.031 | 8.895 | 8.993 | 68,400 | +0.14(+1.61%) |