Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.002 | 9.329 | 8.629 | 9.151 | 25,513 | -0.51(-5.31%) |
May 28, 2002 | 10.42 | 10.72 | 9.562 | 9.664 | 47,381 | -0.77(-7.42%) |
May 27, 2002 | 10.80 | 10.80 | 10.44 | 10.44 | 9,111 | +0.00(+0.00%) |
May 24, 2002 | 10.80 | 10.80 | 10.44 | 10.44 | 9,111 | -0.48(-4.36%) |
May 23, 2002 | 11.41 | 11.41 | 10.73 | 10.91 | 42,128 | -0.49(-4.26%) |
May 22, 2002 | 11.21 | 11.52 | 11.10 | 11.40 | 130,460 | +0.00(+0.00%) |
May 21, 2002 | 11.67 | 11.75 | 11.40 | 11.40 | 37,841 | -0.73(-6.00%) |
May 20, 2002 | 11.54 | 12.13 | 11.51 | 12.13 | 17,473 | +0.45(+3.83%) |
May 17, 2002 | 11.89 | 11.89 | 11.29 | 11.68 | 7,932 | -0.29(-2.42%) |
May 16, 2002 | 11.80 | 12.13 | 11.56 | 11.97 | 37,305 | +0.31(+2.64%) |
May 15, 2002 | 11.52 | 11.89 | 11.52 | 11.66 | 19,831 | -0.14(-1.19%) |
May 14, 2002 | 11.52 | 11.80 | 10.55 | 11.80 | 63,675 | +0.25(+2.18%) |
May 13, 2002 | 12.16 | 12.17 | 11.55 | 11.55 | 51,240 | -0.63(-5.21%) |
May 10, 2002 | 12.15 | 12.25 | 12.13 | 12.18 | 28,621 | -0.01(-0.08%) |
May 09, 2002 | 12.31 | 12.36 | 12.19 | 12.19 | 27,014 | -0.33(-2.61%) |
May 08, 2002 | 12.52 | 12.55 | 12.36 | 12.52 | 8,147 | -0.13(-1.03%) |
May 07, 2002 | 12.63 | 12.69 | 12.50 | 12.65 | 30,015 | -0.04(-0.29%) |
May 06, 2002 | 12.69 | 12.69 | 12.55 | 12.69 | 62,175 | +0.05(+0.37%) |
May 03, 2002 | 12.63 | 12.64 | 12.50 | 12.64 | 16,615 | -0.05(-0.37%) |
May 02, 2002 | 12.52 | 12.72 | 12.52 | 12.69 | 9,219 | +0.04(+0.30%) |
May 01, 2002 | 12.69 | 12.70 | 12.59 | 12.65 | 66,248 | +0.15(+1.18%) |
Apr 30, 2002 | 12.57 | 12.69 | 12.50 | 12.50 | 19,724 | -0.06(-0.51%) |
Apr 29, 2002 | 12.69 | 12.69 | 12.50 | 12.57 | 12,006 | -0.03(-0.22%) |
Apr 26, 2002 | 12.59 | 12.73 | 12.29 | 12.59 | 14,900 | +0.00(+0.00%) |
Apr 25, 2002 | 12.64 | 12.73 | 12.13 | 12.59 | 28,729 | -0.09(-0.74%) |
Apr 24, 2002 | 12.30 | 12.73 | 11.57 | 12.69 | 32,802 | +0.35(+2.80%) |
Apr 23, 2002 | 12.30 | 12.43 | 12.30 | 12.34 | 11,363 | -0.11(-0.90%) |
Apr 22, 2002 | 12.48 | 12.53 | 12.45 | 12.45 | 1,929 | +0.14(+1.14%) |
Apr 19, 2002 | 12.31 | 12.45 | 12.27 | 12.31 | 11,899 | -0.09(-0.75%) |
Apr 18, 2002 | 12.41 | 12.56 | 12.29 | 12.41 | 18,009 | -0.08(-0.67%) |
Apr 17, 2002 | 12.69 | 12.75 | 12.27 | 12.49 | 69,250 | -0.15(-1.18%) |
Apr 16, 2002 | 12.50 | 12.64 | 12.46 | 12.64 | 33,874 | +0.00(+0.00%) |
Apr 15, 2002 | 12.58 | 12.64 | 12.43 | 12.64 | 37,948 | +0.05(+0.37%) |
Apr 12, 2002 | 12.45 | 12.64 | 12.45 | 12.59 | 61,531 | +0.00(+0.00%) |
Apr 11, 2002 | 12.41 | 12.59 | 12.22 | 12.59 | 114,595 | +0.19(+1.50%) |
Apr 10, 2002 | 12.50 | 12.50 | 12.22 | 12.41 | 51,776 | -0.14(-1.12%) |
Apr 09, 2002 | 12.42 | 12.60 | 12.26 | 12.55 | 56,386 | +0.13(+1.05%) |
Apr 08, 2002 | 11.90 | 12.48 | 11.89 | 12.42 | 43,522 | +0.57(+4.80%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.19 | 11.85 | 18,759 | -0.04(-0.31%) |
Apr 04, 2002 | 11.99 | 12.00 | 11.47 | 11.88 | 61,853 | -0.20(-1.62%) |
Apr 03, 2002 | 11.96 | 12.13 | 11.70 | 12.08 | 76,432 | +0.28(+2.37%) |
Apr 02, 2002 | 11.99 | 11.99 | 11.75 | 11.80 | 25,406 | -0.05(-0.39%) |
Apr 01, 2002 | 11.66 | 12.27 | 11.48 | 11.85 | 137,964 | -0.09(-0.78%) |
Mar 29, 2002 | 12.02 | 12.02 | 11.48 | 11.94 | 52,741 | +0.00(+0.00%) |
Mar 28, 2002 | 12.02 | 12.02 | 11.48 | 11.94 | 52,741 | +0.07(+0.63%) |
Mar 27, 2002 | 11.38 | 12.22 | 11.32 | 11.87 | 58,744 | +0.54(+4.78%) |
Mar 26, 2002 | 10.94 | 11.52 | 10.91 | 11.32 | 44,808 | +0.35(+3.14%) |
Mar 25, 2002 | 10.35 | 11.01 | 10.25 | 10.98 | 38,055 | +0.69(+6.71%) |
Mar 22, 2002 | 10.17 | 10.45 | 10.17 | 10.29 | 11,577 | +0.03(+0.27%) |
Mar 21, 2002 | 10.09 | 10.26 | 9.981 | 10.26 | 37,412 | +0.01(+0.09%) |
Mar 20, 2002 | 10.31 | 10.31 | 9.981 | 10.25 | 10,505 | -0.06(-0.54%) |
Mar 19, 2002 | 10.43 | 10.44 | 9.981 | 10.31 | 27,121 | -0.02(-0.18%) |
Mar 18, 2002 | 10.33 | 10.62 | 10.33 | 10.33 | 2,572 | -0.26(-2.47%) |
Mar 15, 2002 | 10.31 | 10.59 | 10.31 | 10.59 | 9,755 | -0.28(-2.58%) |
Mar 14, 2002 | 10.13 | 10.87 | 10.13 | 10.87 | 43,093 | +0.37(+3.56%) |
Mar 13, 2002 | 10.24 | 10.49 | 10.03 | 10.49 | 39,127 | +0.24(+2.39%) |
Mar 12, 2002 | 10.11 | 10.25 | 9.981 | 10.25 | 6,324 | +0.20(+2.02%) |
Mar 11, 2002 | 10.03 | 10.07 | 10.03 | 10.05 | 8,897 | +0.07(+0.65%) |
Mar 08, 2002 | 10.26 | 10.26 | 9.981 | 9.981 | 17,473 | -0.16(-1.56%) |
Mar 07, 2002 | 10.00 | 10.68 | 10.00 | 10.14 | 46,202 | +0.07(+0.65%) |
Mar 06, 2002 | 9.851 | 10.07 | 9.842 | 10.07 | 9,004 | +0.23(+2.37%) |
Mar 05, 2002 | 9.887 | 9.981 | 9.842 | 9.842 | 30,980 | +0.05(+0.48%) |
Mar 04, 2002 | 9.608 | 9.842 | 9.562 | 9.795 | 40,092 | +0.19(+1.94%) |