Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.493 | 9.493 | 8.928 | 8.928 | 1,058,914 | -0.56(-5.86%) |
May 28, 2002 | 9.606 | 9.606 | 9.231 | 9.484 | 622,032 | -0.42(-4.20%) |
May 27, 2002 | 9.706 | 9.914 | 9.706 | 9.900 | 253,060 | +0.00(+0.00%) |
May 24, 2002 | 9.706 | 9.914 | 9.706 | 9.900 | 253,060 | +0.23(+2.34%) |
May 23, 2002 | 9.670 | 9.787 | 9.665 | 9.674 | 404,586 | +0.09(+0.94%) |
May 22, 2002 | 9.335 | 9.624 | 9.313 | 9.584 | 350,390 | +0.23(+2.42%) |
May 21, 2002 | 9.426 | 9.426 | 9.222 | 9.358 | 188,246 | -0.07(-0.72%) |
May 20, 2002 | 9.652 | 9.652 | 9.353 | 9.426 | 243,990 | -0.20(-2.11%) |
May 17, 2002 | 9.697 | 9.787 | 9.629 | 9.629 | 521,604 | +0.18(+1.91%) |
May 16, 2002 | 9.453 | 9.502 | 9.408 | 9.448 | 392,198 | -0.12(-1.23%) |
May 15, 2002 | 9.525 | 9.665 | 9.521 | 9.566 | 42,471 | +0.03(+0.28%) |
May 14, 2002 | 9.846 | 9.846 | 9.521 | 9.539 | 211,473 | -0.31(-3.12%) |
May 13, 2002 | 9.765 | 9.860 | 9.747 | 9.846 | 286,241 | +0.04(+0.37%) |
May 10, 2002 | 9.900 | 9.900 | 9.810 | 9.810 | 42,029 | -0.14(-1.36%) |
May 09, 2002 | 9.584 | 9.986 | 9.561 | 9.945 | 294,646 | +0.34(+3.58%) |
May 08, 2002 | 9.267 | 9.620 | 9.267 | 9.602 | 104,409 | +0.29(+3.11%) |
May 07, 2002 | 9.331 | 9.448 | 9.204 | 9.313 | 197,758 | +0.00(+0.00%) |
May 06, 2002 | 9.313 | 9.380 | 9.313 | 9.313 | 69,901 | +0.00(+0.00%) |
May 03, 2002 | 9.606 | 9.606 | 9.285 | 9.313 | 279,383 | -0.30(-3.15%) |
May 02, 2002 | 9.923 | 9.936 | 9.611 | 9.615 | 391,092 | -0.38(-3.76%) |
May 01, 2002 | 9.923 | 10.10 | 9.923 | 9.991 | 317,209 | +0.10(+1.05%) |
Apr 30, 2002 | 9.765 | 9.887 | 9.724 | 9.887 | 260,359 | +0.12(+1.25%) |
Apr 29, 2002 | 10.04 | 10.04 | 9.742 | 9.765 | 131,175 | -0.34(-3.36%) |
Apr 26, 2002 | 10.26 | 10.26 | 9.900 | 10.10 | 1,592,685 | -0.18(-1.71%) |
Apr 25, 2002 | 10.53 | 10.53 | 10.17 | 10.28 | 197,094 | -0.25(-2.40%) |
Apr 24, 2002 | 9.991 | 10.53 | 9.932 | 10.53 | 154,844 | +0.56(+5.62%) |
Apr 23, 2002 | 9.719 | 10.05 | 9.697 | 9.973 | 277,613 | +0.21(+2.13%) |
Apr 22, 2002 | 9.882 | 9.882 | 9.665 | 9.765 | 201,740 | -0.16(-1.64%) |
Apr 19, 2002 | 9.955 | 9.964 | 9.855 | 9.927 | 214,348 | -0.02(-0.18%) |
Apr 18, 2002 | 9.769 | 9.945 | 9.769 | 9.945 | 89,367 | +0.15(+1.57%) |
Apr 17, 2002 | 9.991 | 10.01 | 9.747 | 9.792 | 261,244 | -0.24(-2.43%) |
Apr 16, 2002 | 10.14 | 10.17 | 9.959 | 10.04 | 235,805 | -0.09(-0.94%) |
Apr 15, 2002 | 10.26 | 10.26 | 9.945 | 10.13 | 951,187 | -0.15(-1.45%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.20 | 10.28 | 184,043 | -0.00(-0.04%) |
Apr 11, 2002 | 10.60 | 10.61 | 10.28 | 10.28 | 238,460 | -0.29(-2.78%) |
Apr 10, 2002 | 10.42 | 10.85 | 10.42 | 10.58 | 287,789 | +0.13(+1.25%) |
Apr 09, 2002 | 10.60 | 10.62 | 10.40 | 10.45 | 211,473 | -0.19(-1.83%) |
Apr 08, 2002 | 10.74 | 10.76 | 10.56 | 10.64 | 179,398 | +0.26(+2.53%) |
Apr 05, 2002 | 10.32 | 10.42 | 10.24 | 10.38 | 200,634 | +0.05(+0.48%) |
Apr 04, 2002 | 10.24 | 10.37 | 10.08 | 10.33 | 264,341 | +0.00(+0.00%) |
Apr 03, 2002 | 10.15 | 10.37 | 10.15 | 10.33 | 204,615 | +0.27(+2.65%) |
Apr 02, 2002 | 9.968 | 10.13 | 9.968 | 10.06 | 180,725 | +0.12(+1.18%) |
Apr 01, 2002 | 10.04 | 10.04 | 9.855 | 9.945 | 67,689 | -0.05(-0.50%) |
Mar 29, 2002 | 9.977 | 10.10 | 9.977 | 9.995 | 79,191 | +0.00(+0.00%) |
Mar 28, 2002 | 9.977 | 10.10 | 9.977 | 9.995 | 79,191 | +0.06(+0.64%) |
Mar 27, 2002 | 9.909 | 9.945 | 9.878 | 9.932 | 49,550 | +0.05(+0.46%) |
Mar 26, 2002 | 9.841 | 9.909 | 9.810 | 9.887 | 145,111 | +0.15(+1.53%) |
Mar 25, 2002 | 9.765 | 9.801 | 9.706 | 9.738 | 103,303 | -0.05(-0.51%) |
Mar 22, 2002 | 9.787 | 9.828 | 9.738 | 9.787 | 219,879 | +0.05(+0.46%) |
Mar 21, 2002 | 9.742 | 9.855 | 9.742 | 9.742 | 125,645 | +0.02(+0.23%) |
Mar 20, 2002 | 9.742 | 9.869 | 9.620 | 9.719 | 285,134 | -0.02(-0.23%) |
Mar 19, 2002 | 9.584 | 9.801 | 9.561 | 9.742 | 245,096 | +0.16(+1.65%) |
Mar 18, 2002 | 9.747 | 9.747 | 9.539 | 9.584 | 195,546 | -0.16(-1.67%) |
Mar 15, 2002 | 9.864 | 9.923 | 9.742 | 9.747 | 365,875 | -0.09(-0.96%) |
Mar 14, 2002 | 9.832 | 9.900 | 9.778 | 9.841 | 91,579 | +0.08(+0.83%) |
Mar 13, 2002 | 9.719 | 9.787 | 9.606 | 9.760 | 452,809 | +0.27(+2.81%) |
Mar 12, 2002 | 9.471 | 9.516 | 9.430 | 9.493 | 576,684 | -0.16(-1.64%) |
Mar 11, 2002 | 9.945 | 9.945 | 9.638 | 9.652 | 199,970 | -0.29(-2.95%) |
Mar 08, 2002 | 10.04 | 10.05 | 9.855 | 9.945 | 205,500 | +0.18(+1.85%) |
Mar 07, 2002 | 9.719 | 9.891 | 9.701 | 9.765 | 161,701 | +0.10(+1.08%) |
Mar 06, 2002 | 9.656 | 9.692 | 9.652 | 9.661 | 296,195 | -0.04(-0.37%) |
Mar 05, 2002 | 9.945 | 9.945 | 9.652 | 9.697 | 7,720,101 | -0.29(-2.94%) |
Mar 04, 2002 | 10.17 | 10.17 | 9.968 | 9.991 | 281,153 | -0.18(-1.78%) |