Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.233 | 9.325 | 9.156 | 9.172 | 7,176,243 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.185 | 9.281 | 6,662,508 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,652,422 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,649,607 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.494 | 9.268 | 9.384 | 8,841,026 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.512 | 9.195 | 9.414 | 12,939,364 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.663 | 9.345 | 9.345 | 10,098,480 | -0.41(-4.21%) |
May 20, 2002 | 9.734 | 9.805 | 9.643 | 9.755 | 5,709,636 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,116,730 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.867 | 6,828,593 | +0.07(+0.74%) |
May 15, 2002 | 9.814 | 9.957 | 9.712 | 9.794 | 9,956,605 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,425,746 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,040 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.858 | 7,409,887 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.00 | 9.716 | 9.730 | 6,346,948 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.09 | 9.822 | 10.01 | 7,347,676 | +0.41(+4.29%) |
May 07, 2002 | 9.592 | 9.709 | 9.467 | 9.597 | 6,997,492 | -0.03(-0.31%) |
May 06, 2002 | 9.956 | 9.975 | 9.600 | 9.627 | 8,242,841 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,826,670 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,149 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,460,605 | +0.26(+2.72%) |
Apr 30, 2002 | 9.956 | 10.02 | 9.725 | 9.725 | 6,761,596 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,341 | -0.16(-1.60%) |
Apr 26, 2002 | 9.947 | 10.13 | 9.847 | 10.09 | 9,320,418 | +0.16(+1.63%) |
Apr 25, 2002 | 9.716 | 9.961 | 9.622 | 9.929 | 9,652,024 | +0.21(+2.19%) |
Apr 24, 2002 | 9.574 | 9.805 | 9.467 | 9.716 | 7,162,731 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.725 | 8,296,326 | +0.08(+0.79%) |
Apr 22, 2002 | 9.773 | 9.869 | 9.551 | 9.648 | 9,287,764 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,003,732 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.789 | 9.947 | 9,670,321 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.814 | 9.954 | 10,014,875 | +0.20(+2.08%) |
Apr 16, 2002 | 9.702 | 9.938 | 9.609 | 9.751 | 9,428,232 | +0.07(+0.70%) |
Apr 15, 2002 | 9.583 | 9.718 | 9.520 | 9.684 | 9,243,006 | +0.31(+3.32%) |
Apr 12, 2002 | 9.583 | 9.600 | 9.213 | 9.373 | 15,533,655 | -0.37(-3.77%) |
Apr 11, 2002 | 9.636 | 9.876 | 9.615 | 9.741 | 7,843,676 | +0.02(+0.18%) |
Apr 10, 2002 | 9.503 | 9.805 | 9.503 | 9.723 | 8,785,852 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.741 | 9.574 | 9.620 | 6,505,151 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.663 | 9.712 | 8,208,499 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.661 | 11,651,790 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.828 | 9.954 | 9,204,722 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,460 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,332 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,871,687 | -0.11(-1.07%) |
Mar 29, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,804,665 | +0.00(+0.00%) |
Mar 28, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,745,550 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,904,809 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.963 | 10.19 | 6,932,747 | +0.11(+1.08%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,266,886 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,074 | -0.52(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.44 | 10.67 | 6,260,247 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.52 | 7,163,576 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,262 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.52 | 10.73 | 12,269,116 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,561,663 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,856,907 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,243 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,149 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,070 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,538,956 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,222,621 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.47 | 10.92 | 11,666,709 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,502 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,061 | +0.24(+2.28%) |