Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.725 | 9.816 | 9.610 | 9.610 | 177,671 | +0.32(+3.46%) |
May 28, 2002 | 9.532 | 9.532 | 9.174 | 9.289 | 223,669 | -0.28(-2.88%) |
May 27, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.00(+0.00%) |
May 24, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.05(+0.48%) |
May 23, 2002 | 9.633 | 9.679 | 9.427 | 9.518 | 188,789 | -0.11(-1.19%) |
May 22, 2002 | 9.527 | 9.725 | 9.527 | 9.633 | 168,732 | +0.13(+1.35%) |
May 21, 2002 | 9.495 | 9.518 | 9.427 | 9.505 | 396,108 | +0.04(+0.39%) |
May 20, 2002 | 9.472 | 9.482 | 9.404 | 9.468 | 33,790 | +0.02(+0.24%) |
May 17, 2002 | 9.495 | 9.541 | 9.445 | 9.445 | 128,620 | -0.00(-0.05%) |
May 16, 2002 | 9.495 | 9.495 | 9.312 | 9.449 | 224,323 | +0.00(+0.00%) |
May 15, 2002 | 9.454 | 9.564 | 9.404 | 9.449 | 154,344 | +0.00(+0.00%) |
May 14, 2002 | 9.119 | 9.541 | 9.064 | 9.449 | 148,458 | +0.40(+4.41%) |
May 13, 2002 | 9.128 | 9.197 | 8.858 | 9.050 | 246,995 | -0.12(-1.35%) |
May 10, 2002 | 9.592 | 9.596 | 8.899 | 9.174 | 1,023,515 | -0.46(-4.76%) |
May 09, 2002 | 10.28 | 10.28 | 9.495 | 9.633 | 482,218 | -0.69(-6.67%) |
May 08, 2002 | 10.09 | 10.37 | 10.09 | 10.32 | 164,808 | +0.32(+3.21%) |
May 07, 2002 | 10.27 | 10.27 | 9.936 | 10.000 | 260,293 | -0.18(-1.76%) |
May 06, 2002 | 10.39 | 10.39 | 10.02 | 10.18 | 152,600 | -0.26(-2.46%) |
May 03, 2002 | 10.32 | 10.53 | 10.14 | 10.44 | 176,581 | +0.16(+1.56%) |
May 02, 2002 | 10.67 | 10.69 | 10.28 | 10.28 | 192,931 | -0.34(-3.24%) |
May 01, 2002 | 10.78 | 10.78 | 10.55 | 10.62 | 149,548 | -0.16(-1.49%) |
Apr 30, 2002 | 10.64 | 10.92 | 10.64 | 10.78 | 61,694 | +0.11(+1.08%) |
Apr 29, 2002 | 10.55 | 10.72 | 10.51 | 10.67 | 89,816 | +0.06(+0.52%) |
Apr 26, 2002 | 10.62 | 10.64 | 10.56 | 10.61 | 144,752 | -0.06(-0.52%) |
Apr 25, 2002 | 10.65 | 10.83 | 10.60 | 10.67 | 238,493 | -0.21(-1.90%) |
Apr 24, 2002 | 10.83 | 10.89 | 10.83 | 10.87 | 101,806 | -0.05(-0.42%) |
Apr 23, 2002 | 11.08 | 11.08 | 10.85 | 10.92 | 349,020 | -0.07(-0.63%) |
Apr 22, 2002 | 10.87 | 11.01 | 10.87 | 10.99 | 75,864 | +0.07(+0.63%) |
Apr 19, 2002 | 11.23 | 11.35 | 10.87 | 10.92 | 193,585 | -0.24(-2.18%) |
Apr 18, 2002 | 11.12 | 11.16 | 10.92 | 11.16 | 308,253 | +0.13(+1.16%) |
Apr 17, 2002 | 11.18 | 11.24 | 11.03 | 11.03 | 88,072 | -0.15(-1.35%) |
Apr 16, 2002 | 11.24 | 11.28 | 11.05 | 11.18 | 62,130 | -0.10(-0.89%) |
Apr 15, 2002 | 11.61 | 11.70 | 11.28 | 11.28 | 484,180 | -0.21(-1.80%) |
Apr 12, 2002 | 10.76 | 11.49 | 10.76 | 11.49 | 202,959 | +0.67(+6.14%) |
Apr 11, 2002 | 11.10 | 11.10 | 10.83 | 10.83 | 119,682 | -0.22(-2.03%) |
Apr 10, 2002 | 10.67 | 11.05 | 10.64 | 11.05 | 90,906 | +0.45(+4.24%) |
Apr 09, 2002 | 10.57 | 10.67 | 10.55 | 10.60 | 54,282 | +0.14(+1.36%) |
Apr 08, 2002 | 10.71 | 10.71 | 10.44 | 10.46 | 57,770 | -0.21(-1.94%) |
Apr 05, 2002 | 10.73 | 10.85 | 10.67 | 10.67 | 187,045 | -0.11(-1.06%) |
Apr 04, 2002 | 10.69 | 10.78 | 10.69 | 10.78 | 385,208 | +0.11(+1.08%) |
Apr 03, 2002 | 10.69 | 10.69 | 10.58 | 10.67 | 306,073 | -0.06(-0.60%) |
Apr 02, 2002 | 10.69 | 10.85 | 10.69 | 10.73 | 224,977 | +0.04(+0.39%) |
Apr 01, 2002 | 10.37 | 10.72 | 10.26 | 10.69 | 96,792 | +0.28(+2.64%) |
Mar 29, 2002 | 10.23 | 10.41 | 10.20 | 10.41 | 59,950 | +0.00(+0.00%) |
Mar 28, 2002 | 10.23 | 10.41 | 10.20 | 10.41 | 59,950 | +0.14(+1.34%) |
Mar 27, 2002 | 10.17 | 10.28 | 10.17 | 10.28 | 64,310 | +0.09(+0.90%) |
Mar 26, 2002 | 10.12 | 10.28 | 10.12 | 10.18 | 57,116 | +0.02(+0.18%) |
Mar 25, 2002 | 10.09 | 10.32 | 10.04 | 10.17 | 104,204 | -0.00(-0.05%) |
Mar 22, 2002 | 10.32 | 10.32 | 10.09 | 10.17 | 106,384 | -0.10(-0.94%) |
Mar 21, 2002 | 10.28 | 10.41 | 10.17 | 10.27 | 73,030 | +0.05(+0.49%) |
Mar 20, 2002 | 10.18 | 10.27 | 10.18 | 10.22 | 96,138 | +0.06(+0.59%) |
Mar 19, 2002 | 10.31 | 10.32 | 10.14 | 10.16 | 149,548 | -0.11(-1.07%) |
Mar 18, 2002 | 10.43 | 10.50 | 10.27 | 10.27 | 113,578 | -0.12(-1.19%) |
Mar 15, 2002 | 10.18 | 10.41 | 10.05 | 10.39 | 133,416 | +0.24(+2.40%) |
Mar 14, 2002 | 10.24 | 10.30 | 10.13 | 10.15 | 83,058 | -0.11(-1.03%) |
Mar 13, 2002 | 10.47 | 10.48 | 10.25 | 10.25 | 96,792 | -0.17(-1.63%) |
Mar 12, 2002 | 10.48 | 10.48 | 10.37 | 10.42 | 125,786 | -0.01(-0.09%) |
Mar 11, 2002 | 10.43 | 10.55 | 10.39 | 10.43 | 117,502 | +0.00(+0.00%) |
Mar 08, 2002 | 10.46 | 10.51 | 10.39 | 10.43 | 148,022 | -0.03(-0.26%) |
Mar 07, 2002 | 10.21 | 10.58 | 10.21 | 10.46 | 278,387 | +0.21(+2.01%) |
Mar 06, 2002 | 10.58 | 10.58 | 10.15 | 10.25 | 119,682 | -0.33(-3.08%) |
Mar 05, 2002 | 10.69 | 10.78 | 10.57 | 10.58 | 63,874 | -0.11(-1.07%) |
Mar 04, 2002 | 10.53 | 10.69 | 10.18 | 10.69 | 241,981 | +0.17(+1.57%) |