Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.52 | 10.70 | 10.49 | 10.46 | 128,261 | -0.39(-3.64%) |
May 28, 2002 | 10.96 | 11.13 | 10.76 | 10.86 | 374,450 | -0.07(-0.68%) |
May 27, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.00(+0.00%) |
May 24, 2002 | 10.57 | 11.08 | 10.55 | 10.93 | 276,177 | +0.42(+4.04%) |
May 23, 2002 | 10.29 | 10.57 | 10.24 | 10.51 | 181,349 | +0.24(+2.31%) |
May 22, 2002 | 10.28 | 10.47 | 10.22 | 10.27 | 169,799 | -0.02(-0.19%) |
May 21, 2002 | 10.49 | 10.49 | 10.25 | 10.29 | 294,413 | -0.15(-1.42%) |
May 20, 2002 | 10.30 | 10.54 | 10.06 | 10.44 | 254,699 | +0.14(+1.37%) |
May 17, 2002 | 9.725 | 10.30 | 9.636 | 10.30 | 266,654 | +0.55(+5.62%) |
May 16, 2002 | 9.794 | 9.794 | 9.133 | 9.750 | 414,773 | -0.09(-0.95%) |
May 15, 2002 | 10.12 | 10.29 | 9.752 | 9.843 | 159,871 | -0.25(-2.47%) |
May 14, 2002 | 9.759 | 10.34 | 9.747 | 10.09 | 571,807 | +0.22(+2.25%) |
May 13, 2002 | 9.678 | 9.944 | 9.500 | 9.870 | 437,264 | +0.05(+0.50%) |
May 10, 2002 | 10.24 | 10.29 | 9.673 | 9.821 | 498,659 | -0.48(-4.63%) |
May 09, 2002 | 10.66 | 10.76 | 10.22 | 10.30 | 320,957 | -0.36(-3.36%) |
May 08, 2002 | 11.10 | 11.14 | 10.18 | 10.66 | 580,115 | -0.35(-3.18%) |
May 07, 2002 | 10.97 | 11.22 | 10.86 | 11.01 | 214,782 | +0.02(+0.22%) |
May 06, 2002 | 11.29 | 11.29 | 10.98 | 10.98 | 204,651 | -0.31(-2.73%) |
May 03, 2002 | 11.25 | 11.31 | 10.86 | 11.29 | 334,533 | +0.04(+0.35%) |
May 02, 2002 | 11.15 | 11.33 | 10.95 | 11.25 | 488,528 | +0.12(+1.09%) |
May 01, 2002 | 11.05 | 11.30 | 10.82 | 11.13 | 417,407 | +0.07(+0.67%) |
Apr 30, 2002 | 11.10 | 11.23 | 10.75 | 11.05 | 373,640 | -0.07(-0.66%) |
Apr 29, 2002 | 21.53 | 11.41 | 10.45 | 11.13 | 9,320,744 | -0.44(-3.79%) |
Apr 25, 2002 | 11.44 | 11.62 | 11.36 | 11.57 | 598,959 | +0.09(+0.81%) |
Apr 24, 2002 | 11.29 | 11.56 | 10.98 | 11.47 | 981,514 | +0.19(+1.64%) |
Apr 23, 2002 | 11.12 | 11.29 | 10.88 | 11.29 | 598,148 | +0.20(+1.78%) |
Apr 22, 2002 | 11.20 | 11.34 | 10.99 | 11.09 | 625,300 | -0.02(-0.17%) |
Apr 19, 2002 | 10.79 | 11.12 | 10.77 | 11.11 | 495,620 | +0.32(+2.97%) |
Apr 18, 2002 | 10.76 | 10.83 | 10.41 | 10.79 | 819,820 | +0.10(+0.98%) |
Apr 17, 2002 | 10.45 | 10.73 | 10.29 | 10.68 | 643,536 | +0.27(+2.56%) |
Apr 16, 2002 | 10.11 | 10.44 | 9.901 | 10.42 | 759,843 | +0.29(+2.91%) |
Apr 15, 2002 | 9.938 | 10.16 | 9.631 | 10.12 | 742,417 | +0.22(+2.18%) |
Apr 12, 2002 | 9.685 | 10.07 | 9.647 | 9.907 | 391,471 | +0.25(+2.55%) |
Apr 11, 2002 | 9.315 | 9.747 | 9.277 | 9.661 | 419,028 | +0.34(+3.69%) |
Apr 10, 2002 | 8.945 | 9.340 | 8.920 | 9.316 | 515,882 | +0.43(+4.79%) |
Apr 09, 2002 | 8.809 | 9.004 | 8.687 | 8.891 | 224,913 | +0.13(+1.49%) |
Apr 08, 2002 | 8.325 | 8.760 | 8.299 | 8.760 | 181,957 | +0.44(+5.23%) |
Apr 05, 2002 | 8.267 | 8.325 | 8.217 | 8.325 | 79,428 | +0.14(+1.76%) |
Apr 04, 2002 | 8.201 | 8.291 | 8.076 | 8.180 | 169,799 | -0.02(-0.26%) |
Apr 03, 2002 | 7.958 | 8.202 | 7.958 | 8.201 | 177,904 | +0.30(+3.86%) |
Apr 02, 2002 | 7.816 | 7.946 | 7.816 | 7.896 | 182,767 | +0.09(+1.11%) |
Apr 01, 2002 | 7.896 | 7.896 | 7.704 | 7.810 | 192,493 | -0.07(-0.94%) |
Mar 29, 2002 | 7.946 | 8.056 | 7.884 | 7.884 | 124,816 | +0.00(+0.00%) |
Mar 28, 2002 | 7.946 | 8.056 | 7.884 | 7.884 | 116,711 | -0.09(-1.10%) |
Mar 27, 2002 | 8.118 | 8.168 | 7.970 | 7.972 | 196,546 | -0.13(-1.66%) |
Mar 26, 2002 | 7.829 | 8.118 | 7.829 | 8.106 | 198,977 | +0.28(+3.63%) |
Mar 25, 2002 | 8.020 | 8.180 | 7.799 | 7.822 | 446,990 | -0.10(-1.25%) |
Mar 22, 2002 | 7.687 | 8.007 | 7.662 | 7.921 | 285,701 | +0.23(+3.05%) |
Mar 21, 2002 | 7.663 | 7.724 | 7.502 | 7.687 | 352,162 | +0.02(+0.31%) |
Mar 20, 2002 | 7.983 | 7.983 | 7.576 | 7.663 | 278,406 | -0.29(-3.71%) |
Mar 19, 2002 | 7.625 | 7.970 | 7.625 | 7.958 | 310,016 | +0.33(+4.37%) |
Mar 18, 2002 | 7.600 | 7.680 | 7.477 | 7.625 | 367,156 | +0.04(+0.49%) |
Mar 15, 2002 | 7.514 | 7.609 | 7.514 | 7.588 | 397,144 | -0.15(-1.91%) |
Mar 14, 2002 | 8.297 | 8.359 | 7.650 | 7.736 | 620,437 | -0.67(-8.00%) |
Mar 13, 2002 | 8.341 | 8.495 | 8.143 | 8.408 | 448,206 | +0.08(+0.96%) |
Mar 12, 2002 | 7.884 | 8.328 | 7.835 | 8.328 | 213,161 | +0.41(+5.22%) |
Mar 11, 2002 | 7.835 | 7.958 | 7.650 | 7.915 | 329,468 | +0.09(+1.10%) |
Mar 08, 2002 | 8.081 | 8.192 | 7.711 | 7.829 | 367,561 | -0.22(-2.68%) |
Mar 07, 2002 | 8.637 | 8.665 | 8.044 | 8.044 | 431,996 | -0.48(-5.64%) |
Mar 06, 2002 | 8.260 | 8.555 | 8.118 | 8.526 | 388,634 | +0.30(+3.60%) |
Mar 05, 2002 | 8.020 | 8.253 | 7.970 | 8.229 | 468,063 | +0.15(+1.82%) |
Mar 04, 2002 | 7.872 | 8.106 | 7.822 | 8.083 | 543,845 | +0.37(+4.73%) |