Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.916 | 10.10 | 9.896 | 10.08 | 1,027,443 | -0.17(-1.61%) |
May 28, 2002 | 10.14 | 10.25 | 9.937 | 10.24 | 2,270,462 | +0.00(+0.00%) |
May 27, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,910 | +0.00(+0.00%) |
May 24, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,910 | -0.08(-0.77%) |
May 23, 2002 | 10.30 | 10.33 | 10.24 | 10.32 | 673,729 | +0.02(+0.22%) |
May 22, 2002 | 10.30 | 10.36 | 10.25 | 10.30 | 1,042,261 | +0.00(+0.02%) |
May 21, 2002 | 10.27 | 10.36 | 10.25 | 10.30 | 705,755 | -0.03(-0.28%) |
May 20, 2002 | 10.46 | 10.46 | 10.27 | 10.32 | 837,441 | -0.14(-1.30%) |
May 17, 2002 | 10.47 | 10.51 | 10.42 | 10.46 | 880,939 | -0.06(-0.60%) |
May 16, 2002 | 10.56 | 10.66 | 10.44 | 10.52 | 1,960,484 | +0.01(+0.08%) |
May 15, 2002 | 10.12 | 10.56 | 10.10 | 10.51 | 1,890,458 | +0.37(+3.65%) |
May 14, 2002 | 10.11 | 10.20 | 10.04 | 10.14 | 1,674,644 | +0.04(+0.37%) |
May 13, 2002 | 10.14 | 10.20 | 10.06 | 10.11 | 1,990,836 | -0.12(-1.13%) |
May 10, 2002 | 10.25 | 10.27 | 10.18 | 10.22 | 2,696,352 | -0.04(-0.35%) |
May 09, 2002 | 10.05 | 10.30 | 10.01 | 10.26 | 2,112,007 | +0.15(+1.49%) |
May 08, 2002 | 9.824 | 10.11 | 9.822 | 10.11 | 1,870,382 | +0.28(+2.88%) |
May 07, 2002 | 9.885 | 9.927 | 9.778 | 9.824 | 1,907,905 | -0.05(-0.47%) |
May 06, 2002 | 9.728 | 9.979 | 9.668 | 9.870 | 2,475,042 | +0.50(+5.38%) |
May 03, 2002 | 9.435 | 9.498 | 9.295 | 9.366 | 697,629 | -0.11(-1.17%) |
May 02, 2002 | 9.320 | 9.519 | 9.274 | 9.477 | 1,137,142 | +0.08(+0.80%) |
May 01, 2002 | 9.121 | 9.412 | 9.101 | 9.402 | 1,443,535 | +0.28(+3.12%) |
Apr 30, 2002 | 9.017 | 9.195 | 9.017 | 9.117 | 1,301,333 | +0.10(+1.11%) |
Apr 29, 2002 | 9.071 | 9.090 | 8.996 | 9.017 | 1,194,263 | -0.05(-0.58%) |
Apr 26, 2002 | 9.059 | 9.098 | 8.944 | 9.069 | 1,174,187 | +0.01(+0.12%) |
Apr 25, 2002 | 8.860 | 9.069 | 8.860 | 9.059 | 1,719,098 | +0.19(+2.17%) |
Apr 24, 2002 | 8.745 | 8.887 | 8.672 | 8.866 | 2,852,417 | +0.27(+3.11%) |
Apr 23, 2002 | 8.619 | 8.674 | 8.578 | 8.598 | 566,898 | -0.00(-0.02%) |
Apr 22, 2002 | 8.661 | 8.714 | 8.548 | 8.601 | 1,130,212 | -0.04(-0.46%) |
Apr 19, 2002 | 8.590 | 8.678 | 8.567 | 8.640 | 1,879,225 | +0.05(+0.58%) |
Apr 18, 2002 | 8.416 | 8.619 | 8.416 | 8.590 | 583,628 | +0.12(+1.43%) |
Apr 17, 2002 | 8.525 | 8.578 | 8.404 | 8.469 | 405,337 | -0.11(-1.27%) |
Apr 16, 2002 | 8.458 | 8.578 | 8.452 | 8.578 | 669,188 | +0.16(+1.91%) |
Apr 15, 2002 | 8.442 | 8.504 | 8.404 | 8.416 | 787,730 | -0.17(-2.02%) |
Apr 12, 2002 | 8.598 | 8.628 | 8.536 | 8.590 | 651,981 | -0.04(-0.46%) |
Apr 11, 2002 | 8.603 | 8.630 | 8.473 | 8.630 | 919,656 | +0.03(+0.34%) |
Apr 10, 2002 | 8.598 | 8.640 | 8.496 | 8.601 | 561,401 | -0.02(-0.22%) |
Apr 09, 2002 | 8.546 | 8.676 | 8.494 | 8.619 | 1,727,702 | +0.07(+0.86%) |
Apr 08, 2002 | 8.557 | 8.557 | 8.389 | 8.546 | 409,161 | -0.01(-0.12%) |
Apr 05, 2002 | 8.425 | 8.575 | 8.425 | 8.557 | 583,389 | +0.08(+0.94%) |
Apr 04, 2002 | 8.492 | 8.557 | 8.356 | 8.477 | 567,854 | -0.02(-0.20%) |
Apr 03, 2002 | 8.598 | 8.630 | 8.421 | 8.494 | 762,636 | -0.09(-1.10%) |
Apr 02, 2002 | 8.525 | 8.609 | 8.400 | 8.588 | 1,006,651 | +0.05(+0.56%) |
Apr 01, 2002 | 8.661 | 8.661 | 8.387 | 8.540 | 1,062,337 | -0.06(-0.68%) |
Mar 29, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.00(+0.00%) |
Mar 28, 2002 | 8.366 | 8.603 | 8.347 | 8.598 | 1,274,087 | +0.28(+3.42%) |
Mar 27, 2002 | 8.159 | 8.326 | 8.117 | 8.314 | 602,269 | +0.13(+1.64%) |
Mar 26, 2002 | 8.159 | 8.222 | 8.103 | 8.180 | 1,103,205 | +0.10(+1.24%) |
Mar 25, 2002 | 8.149 | 8.159 | 8.075 | 8.080 | 1,424,177 | -0.08(-0.97%) |
Mar 22, 2002 | 8.201 | 8.251 | 8.149 | 8.159 | 1,001,871 | -0.01(-0.18%) |
Mar 21, 2002 | 8.260 | 8.283 | 8.149 | 8.174 | 1,441,862 | -0.17(-2.03%) |
Mar 20, 2002 | 8.546 | 8.567 | 8.331 | 8.343 | 649,352 | -0.19(-2.18%) |
Mar 19, 2002 | 8.379 | 8.575 | 8.379 | 8.529 | 776,497 | +0.20(+2.44%) |
Mar 18, 2002 | 8.368 | 8.442 | 8.268 | 8.326 | 515,753 | -0.04(-0.50%) |
Mar 15, 2002 | 8.462 | 8.515 | 8.347 | 8.368 | 1,080,978 | -0.02(-0.25%) |
Mar 14, 2002 | 8.201 | 8.421 | 8.195 | 8.389 | 1,281,018 | +0.20(+2.43%) |
Mar 13, 2002 | 8.140 | 8.228 | 8.057 | 8.191 | 1,180,640 | +0.05(+0.62%) |
Mar 12, 2002 | 8.107 | 8.153 | 7.919 | 8.140 | 1,497,070 | -0.02(-0.23%) |
Mar 11, 2002 | 8.249 | 8.347 | 8.159 | 8.159 | 1,672,254 | -0.14(-1.71%) |
Mar 08, 2002 | 8.073 | 8.362 | 8.073 | 8.301 | 1,141,922 | +0.28(+3.49%) |
Mar 07, 2002 | 8.165 | 8.176 | 7.937 | 8.021 | 537,741 | -0.14(-1.74%) |
Mar 06, 2002 | 8.149 | 8.232 | 7.937 | 8.163 | 1,147,180 | +0.04(+0.46%) |
Mar 05, 2002 | 7.845 | 8.178 | 7.824 | 8.126 | 1,872,533 | +0.37(+4.83%) |
Mar 04, 2002 | 7.762 | 7.793 | 7.724 | 7.751 | 3,082,570 | +0.01(+0.14%) |