Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.929 | 9.948 | 9.749 | 9.774 | 439,587 | -0.35(-3.49%) |
May 28, 2002 | 10.29 | 10.29 | 10.10 | 10.13 | 265,073 | -0.14(-1.33%) |
May 27, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | +0.00(+0.00%) |
May 24, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | -0.01(-0.12%) |
May 23, 2002 | 10.35 | 10.39 | 10.25 | 10.28 | 850,008 | -0.30(-2.82%) |
May 22, 2002 | 10.57 | 10.61 | 10.43 | 10.57 | 467,141 | +0.08(+0.77%) |
May 21, 2002 | 10.63 | 10.64 | 10.49 | 10.49 | 657,769 | -0.24(-2.26%) |
May 20, 2002 | 10.92 | 10.92 | 10.72 | 10.74 | 414,288 | -0.19(-1.76%) |
May 17, 2002 | 10.97 | 11.02 | 10.93 | 10.93 | 1,116,532 | +0.33(+3.10%) |
May 16, 2002 | 10.57 | 10.66 | 10.54 | 10.60 | 1,270,419 | +0.22(+2.09%) |
May 15, 2002 | 10.30 | 10.46 | 10.27 | 10.38 | 481,805 | +0.05(+0.48%) |
May 14, 2002 | 10.38 | 10.38 | 10.30 | 10.33 | 474,393 | +0.00(+0.00%) |
May 13, 2002 | 10.24 | 10.36 | 10.18 | 10.33 | 741,561 | +0.23(+2.27%) |
May 10, 2002 | 10.24 | 10.24 | 10.10 | 10.10 | 529,825 | -0.20(-1.99%) |
May 09, 2002 | 10.52 | 10.86 | 10.27 | 10.31 | 458,762 | -0.53(-4.92%) |
May 08, 2002 | 10.55 | 10.86 | 10.55 | 10.84 | 1,798,472 | +0.33(+3.13%) |
May 07, 2002 | 10.43 | 10.54 | 10.39 | 10.51 | 648,101 | +0.40(+3.93%) |
May 06, 2002 | 10.19 | 10.29 | 10.12 | 10.12 | 465,208 | -0.18(-1.75%) |
May 03, 2002 | 10.67 | 10.67 | 10.28 | 10.30 | 2,251,273 | -0.50(-4.65%) |
May 02, 2002 | 10.58 | 10.83 | 10.57 | 10.80 | 2,943,365 | +0.47(+4.50%) |
May 01, 2002 | 10.24 | 10.39 | 10.20 | 10.33 | 697,731 | +0.02(+0.24%) |
Apr 30, 2002 | 10.07 | 10.31 | 10.04 | 10.31 | 1,204,191 | +0.38(+3.81%) |
Apr 29, 2002 | 9.967 | 10.01 | 9.886 | 9.929 | 513,066 | +0.02(+0.25%) |
Apr 26, 2002 | 10.11 | 10.11 | 9.898 | 9.904 | 763,798 | -0.19(-1.91%) |
Apr 25, 2002 | 9.998 | 10.12 | 9.979 | 10.10 | 941,212 | +0.10(+0.99%) |
Apr 24, 2002 | 9.929 | 10.08 | 9.911 | 9.998 | 1,092,844 | +0.16(+1.64%) |
Apr 23, 2002 | 9.712 | 9.842 | 9.687 | 9.836 | 1,117,660 | +0.47(+4.97%) |
Apr 22, 2002 | 9.433 | 9.433 | 9.327 | 9.371 | 487,928 | -0.31(-3.21%) |
Apr 19, 2002 | 9.681 | 9.712 | 9.631 | 9.681 | 576,394 | +0.04(+0.39%) |
Apr 18, 2002 | 9.706 | 9.749 | 9.576 | 9.644 | 1,795,733 | -0.06(-0.64%) |
Apr 17, 2002 | 9.681 | 9.774 | 9.650 | 9.706 | 810,851 | +0.19(+1.96%) |
Apr 16, 2002 | 9.396 | 9.520 | 9.396 | 9.520 | 1,559,342 | +0.27(+2.95%) |
Apr 15, 2002 | 9.154 | 9.271 | 9.154 | 9.247 | 298,912 | +0.11(+1.15%) |
Apr 12, 2002 | 9.073 | 9.185 | 9.073 | 9.141 | 551,095 | +0.12(+1.31%) |
Apr 11, 2002 | 9.185 | 9.228 | 9.023 | 9.023 | 445,549 | -0.16(-1.69%) |
Apr 10, 2002 | 9.154 | 9.216 | 9.123 | 9.178 | 720,130 | -0.02(-0.27%) |
Apr 09, 2002 | 9.222 | 9.358 | 9.191 | 9.203 | 491,957 | -0.04(-0.47%) |
Apr 08, 2002 | 9.154 | 9.247 | 9.079 | 9.247 | 386,733 | -0.11(-1.19%) |
Apr 05, 2002 | 9.371 | 9.383 | 9.309 | 9.358 | 403,975 | +0.04(+0.47%) |
Apr 04, 2002 | 9.259 | 9.358 | 9.259 | 9.315 | 1,718,386 | +0.06(+0.60%) |
Apr 03, 2002 | 9.396 | 9.396 | 9.247 | 9.259 | 892,710 | +0.02(+0.27%) |
Apr 02, 2002 | 9.402 | 9.402 | 9.234 | 9.234 | 383,188 | -0.38(-3.94%) |
Apr 01, 2002 | 9.607 | 9.619 | 9.464 | 9.613 | 328,884 | +0.02(+0.26%) |
Mar 29, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.00(+0.00%) |
Mar 28, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.27(+2.86%) |
Mar 27, 2002 | 9.340 | 9.340 | 9.265 | 9.321 | 1,088,494 | +0.21(+2.32%) |
Mar 26, 2002 | 9.123 | 9.278 | 9.098 | 9.110 | 424,279 | +0.05(+0.55%) |
Mar 25, 2002 | 9.154 | 9.191 | 9.048 | 9.060 | 348,543 | -0.15(-1.62%) |
Mar 22, 2002 | 9.309 | 9.334 | 9.185 | 9.209 | 582,034 | -0.10(-1.07%) |
Mar 21, 2002 | 9.228 | 9.358 | 9.160 | 9.309 | 929,127 | -0.03(-0.33%) |
Mar 20, 2002 | 9.309 | 9.451 | 9.247 | 9.340 | 1,365,169 | -0.24(-2.46%) |
Mar 19, 2002 | 9.650 | 9.675 | 9.526 | 9.576 | 1,593,664 | -0.27(-2.77%) |
Mar 18, 2002 | 9.991 | 10.02 | 9.836 | 9.849 | 283,604 | -0.11(-1.06%) |
Mar 15, 2002 | 9.929 | 9.985 | 9.867 | 9.954 | 438,942 | -0.05(-0.50%) |
Mar 14, 2002 | 9.991 | 10.07 | 9.967 | 10.00 | 732,215 | +0.27(+2.74%) |
Mar 13, 2002 | 9.780 | 9.936 | 9.737 | 9.737 | 475,843 | -0.04(-0.44%) |
Mar 12, 2002 | 9.867 | 9.892 | 9.743 | 9.780 | 801,666 | -0.37(-3.61%) |
Mar 11, 2002 | 9.960 | 10.15 | 9.873 | 10.15 | 1,141,508 | +0.19(+1.87%) |
Mar 08, 2002 | 9.985 | 10.04 | 9.911 | 9.960 | 833,733 | +0.00(+0.00%) |
Mar 07, 2002 | 10.02 | 10.08 | 9.960 | 9.960 | 2,114,466 | +0.12(+1.20%) |
Mar 06, 2002 | 9.433 | 9.898 | 9.420 | 9.842 | 1,991,033 | +0.59(+6.37%) |
Mar 05, 2002 | 9.346 | 9.420 | 9.216 | 9.253 | 605,721 | -0.21(-2.23%) |
Mar 04, 2002 | 9.265 | 9.526 | 9.253 | 9.464 | 1,216,760 | +0.31(+3.39%) |