Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.80 | 10.92 | 10.59 | 10.59 | 33,667 | -0.23(-2.13%) |
May 28, 2002 | 10.62 | 10.97 | 10.24 | 10.82 | 78,397 | +0.28(+2.66%) |
May 27, 2002 | 10.99 | 10.99 | 10.48 | 10.54 | 66,693 | +0.00(+0.00%) |
May 24, 2002 | 10.99 | 10.99 | 10.48 | 10.54 | 66,693 | -0.46(-4.20%) |
May 23, 2002 | 11.10 | 11.17 | 10.76 | 11.00 | 63,647 | -0.19(-1.67%) |
May 22, 2002 | 10.73 | 10.86 | 10.59 | 11.19 | 109,178 | +0.38(+3.52%) |
May 21, 2002 | 10.82 | 11.08 | 10.65 | 10.81 | 53,066 | -0.22(-2.04%) |
May 20, 2002 | 11.27 | 11.27 | 10.97 | 11.03 | 48,256 | -0.36(-3.17%) |
May 17, 2002 | 11.32 | 11.40 | 10.91 | 11.40 | 62,685 | +0.09(+0.82%) |
May 16, 2002 | 11.20 | 11.31 | 10.68 | 11.30 | 72,144 | +0.11(+0.95%) |
May 15, 2002 | 11.13 | 11.25 | 11.05 | 11.20 | 52,585 | -0.02(-0.17%) |
May 14, 2002 | 10.98 | 11.25 | 10.76 | 11.21 | 129,058 | +0.21(+1.87%) |
May 13, 2002 | 10.59 | 11.01 | 10.56 | 11.01 | 36,873 | +0.39(+3.70%) |
May 10, 2002 | 10.79 | 10.92 | 10.42 | 10.62 | 69,739 | -0.25(-2.29%) |
May 09, 2002 | 11.26 | 11.32 | 10.72 | 10.87 | 115,271 | -0.49(-4.29%) |
May 08, 2002 | 11.33 | 11.35 | 11.07 | 11.35 | 93,146 | +0.03(+0.28%) |
May 07, 2002 | 11.28 | 11.32 | 10.90 | 11.32 | 99,719 | +0.03(+0.28%) |
May 06, 2002 | 11.10 | 11.30 | 10.92 | 11.29 | 96,834 | +0.16(+1.40%) |
May 03, 2002 | 10.92 | 11.17 | 10.76 | 11.13 | 92,986 | +0.05(+0.45%) |
May 02, 2002 | 10.89 | 11.16 | 10.70 | 11.08 | 198,798 | -0.07(-0.67%) |
May 01, 2002 | 10.85 | 11.25 | 10.38 | 11.16 | 480,963 | -0.09(-0.83%) |
Apr 30, 2002 | 10.04 | 11.32 | 9.989 | 11.25 | 218,998 | +1.18(+11.70%) |
Apr 29, 2002 | 9.812 | 10.30 | 9.606 | 10.07 | 61,403 | +0.32(+3.32%) |
Apr 26, 2002 | 9.699 | 9.824 | 9.693 | 9.750 | 32,064 | -0.09(-0.88%) |
Apr 25, 2002 | 9.943 | 10.06 | 9.730 | 9.836 | 61,403 | -0.15(-1.51%) |
Apr 24, 2002 | 9.593 | 10.09 | 9.593 | 9.986 | 68,617 | +0.44(+4.64%) |
Apr 23, 2002 | 9.462 | 9.687 | 9.462 | 9.543 | 79,038 | +0.03(+0.32%) |
Apr 22, 2002 | 9.487 | 9.668 | 9.325 | 9.513 | 45,050 | +0.02(+0.26%) |
Apr 19, 2002 | 9.512 | 9.543 | 9.400 | 9.488 | 45,050 | -0.02(-0.26%) |
Apr 18, 2002 | 9.325 | 9.512 | 9.219 | 9.512 | 32,705 | +0.23(+2.48%) |
Apr 17, 2002 | 9.425 | 9.431 | 9.051 | 9.282 | 28,216 | -0.20(-2.10%) |
Apr 16, 2002 | 9.419 | 9.481 | 8.732 | 9.481 | 105,972 | +0.13(+1.39%) |
Apr 15, 2002 | 9.450 | 9.456 | 9.325 | 9.351 | 29,499 | -0.13(-1.37%) |
Apr 12, 2002 | 9.350 | 9.481 | 9.231 | 9.481 | 214,028 | +0.21(+2.28%) |
Apr 11, 2002 | 9.344 | 9.481 | 9.269 | 9.270 | 31,583 | -0.06(-0.66%) |
Apr 10, 2002 | 9.194 | 9.344 | 8.982 | 9.331 | 43,928 | +0.17(+1.83%) |
Apr 09, 2002 | 8.945 | 9.256 | 8.863 | 9.163 | 41,042 | +0.21(+2.37%) |
Apr 08, 2002 | 8.910 | 8.951 | 8.795 | 8.951 | 105,010 | +0.01(+0.07%) |
Apr 05, 2002 | 8.888 | 8.951 | 8.859 | 8.945 | 59,318 | +0.01(+0.14%) |
Apr 04, 2002 | 8.888 | 8.932 | 8.857 | 8.932 | 32,865 | +0.07(+0.85%) |
Apr 03, 2002 | 9.132 | 9.219 | 8.857 | 8.857 | 49,058 | -0.11(-1.18%) |
Apr 02, 2002 | 8.858 | 9.200 | 8.857 | 8.963 | 27,414 | -0.08(-0.90%) |
Apr 01, 2002 | 9.222 | 9.263 | 8.795 | 9.044 | 47,615 | -0.15(-1.63%) |
Mar 29, 2002 | 9.394 | 9.450 | 9.188 | 9.194 | 51,623 | +0.00(+0.00%) |
Mar 28, 2002 | 9.394 | 9.450 | 9.188 | 9.194 | 51,623 | -0.17(-1.86%) |
Mar 27, 2002 | 9.231 | 9.450 | 9.094 | 9.369 | 65,892 | +0.14(+1.49%) |
Mar 26, 2002 | 9.138 | 9.231 | 8.920 | 9.231 | 42,805 | +0.17(+1.86%) |
Mar 25, 2002 | 9.219 | 9.294 | 9.044 | 9.063 | 30,461 | -0.16(-1.76%) |
Mar 22, 2002 | 9.281 | 9.419 | 9.225 | 9.225 | 60,761 | -0.13(-1.40%) |
Mar 21, 2002 | 9.169 | 9.356 | 9.144 | 9.356 | 79,198 | +0.21(+2.26%) |
Mar 20, 2002 | 9.157 | 9.200 | 9.076 | 9.150 | 39,759 | -0.01(-0.14%) |
Mar 19, 2002 | 9.076 | 9.163 | 8.913 | 9.163 | 75,831 | +0.12(+1.31%) |
Mar 18, 2002 | 8.920 | 9.107 | 8.795 | 9.044 | 82,244 | +0.01(+0.06%) |
Mar 15, 2002 | 8.907 | 9.076 | 8.907 | 9.039 | 95,391 | -0.06(-0.61%) |
Mar 14, 2002 | 8.867 | 9.169 | 8.857 | 9.094 | 46,813 | +0.14(+1.60%) |
Mar 13, 2002 | 8.976 | 9.032 | 8.795 | 8.951 | 46,012 | -0.02(-0.21%) |
Mar 12, 2002 | 8.982 | 9.044 | 8.795 | 8.969 | 49,859 | +0.04(+0.49%) |
Mar 11, 2002 | 8.963 | 9.013 | 8.832 | 8.926 | 27,735 | -0.06(-0.62%) |
Mar 08, 2002 | 8.842 | 8.982 | 8.826 | 8.982 | 20,681 | +0.12(+1.41%) |
Mar 07, 2002 | 8.859 | 8.888 | 8.739 | 8.857 | 222,205 | +0.00(+0.00%) |
Mar 06, 2002 | 8.932 | 8.932 | 8.795 | 8.857 | 52,906 | -0.03(-0.35%) |
Mar 05, 2002 | 8.982 | 9.013 | 8.670 | 8.888 | 34,469 | -0.07(-0.84%) |
Mar 04, 2002 | 8.820 | 9.013 | 8.820 | 8.963 | 48,096 | +0.07(+0.84%) |