Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.959 | 9.959 | 9.618 | 9.618 | 149,014 | -0.12(-1.20%) |
May 28, 2002 | 9.789 | 9.789 | 9.062 | 9.735 | 138,091 | -0.05(-0.55%) |
May 27, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 47,925 | +0.00(+0.00%) |
May 24, 2002 | 9.896 | 10.02 | 9.780 | 9.789 | 45,919 | -0.26(-2.59%) |
May 23, 2002 | 9.636 | 10.05 | 9.582 | 10.05 | 132,519 | +0.41(+4.28%) |
May 22, 2002 | 9.609 | 9.726 | 9.349 | 9.636 | 60,408 | +0.03(+0.28%) |
May 21, 2002 | 9.555 | 9.825 | 9.376 | 9.609 | 97,968 | +0.06(+0.66%) |
May 20, 2002 | 10.24 | 10.30 | 9.421 | 9.547 | 81,807 | -0.66(-6.50%) |
May 17, 2002 | 9.816 | 10.21 | 9.780 | 10.21 | 57,398 | +0.39(+4.02%) |
May 16, 2002 | 10.09 | 10.34 | 9.511 | 9.816 | 141,101 | -0.57(-5.53%) |
May 15, 2002 | 10.50 | 10.69 | 10.15 | 10.39 | 174,871 | -0.02(-0.17%) |
May 14, 2002 | 9.421 | 10.42 | 9.421 | 10.41 | 271,948 | +1.00(+10.58%) |
May 13, 2002 | 9.152 | 9.421 | 9.152 | 9.412 | 69,770 | +0.22(+2.34%) |
May 10, 2002 | 9.232 | 9.394 | 9.044 | 9.197 | 146,785 | -0.03(-0.29%) |
May 09, 2002 | 9.600 | 9.600 | 9.188 | 9.224 | 93,287 | -0.54(-5.51%) |
May 08, 2002 | 9.241 | 9.771 | 9.188 | 9.762 | 77,906 | +0.58(+6.35%) |
May 07, 2002 | 9.511 | 9.511 | 9.161 | 9.179 | 51,380 | -0.33(-3.49%) |
May 06, 2002 | 9.286 | 9.690 | 9.286 | 9.511 | 122,488 | +0.18(+1.92%) |
May 03, 2002 | 9.197 | 9.376 | 9.089 | 9.331 | 107,442 | +0.10(+1.07%) |
May 02, 2002 | 9.618 | 9.852 | 8.972 | 9.232 | 179,441 | -0.38(-3.92%) |
May 01, 2002 | 9.376 | 9.861 | 9.241 | 9.609 | 84,148 | +0.19(+2.00%) |
Apr 30, 2002 | 9.295 | 9.421 | 9.295 | 9.421 | 51,491 | +0.13(+1.45%) |
Apr 29, 2002 | 9.080 | 9.412 | 9.080 | 9.286 | 84,482 | +0.24(+2.68%) |
Apr 26, 2002 | 9.645 | 9.654 | 8.972 | 9.044 | 97,968 | -0.74(-7.52%) |
Apr 25, 2002 | 9.134 | 9.825 | 9.098 | 9.780 | 111,119 | +0.63(+6.86%) |
Apr 24, 2002 | 9.843 | 9.843 | 9.062 | 9.152 | 216,109 | -0.69(-7.02%) |
Apr 23, 2002 | 9.107 | 9.843 | 9.107 | 9.843 | 70,550 | +0.74(+8.19%) |
Apr 22, 2002 | 9.959 | 9.959 | 8.927 | 9.098 | 155,478 | -0.94(-9.38%) |
Apr 19, 2002 | 9.582 | 10.20 | 9.582 | 10.04 | 102,872 | +0.46(+4.78%) |
Apr 18, 2002 | 9.529 | 9.591 | 9.394 | 9.582 | 97,745 | -0.03(-0.28%) |
Apr 17, 2002 | 9.744 | 10.05 | 9.591 | 9.609 | 99,528 | -0.07(-0.74%) |
Apr 16, 2002 | 9.107 | 10.23 | 9.107 | 9.681 | 223,688 | +0.59(+6.52%) |
Apr 15, 2002 | 9.089 | 9.107 | 8.918 | 9.089 | 251,441 | -0.13(-1.46%) |
Apr 12, 2002 | 8.569 | 9.224 | 8.569 | 9.224 | 128,283 | +0.63(+7.31%) |
Apr 11, 2002 | 8.613 | 8.829 | 8.569 | 8.595 | 110,785 | +0.07(+0.84%) |
Apr 10, 2002 | 8.479 | 8.721 | 8.479 | 8.524 | 100,086 | +0.08(+0.96%) |
Apr 09, 2002 | 8.371 | 8.703 | 8.371 | 8.443 | 102,538 | -0.02(-0.21%) |
Apr 08, 2002 | 8.299 | 8.515 | 8.263 | 8.461 | 80,470 | +0.16(+1.95%) |
Apr 05, 2002 | 8.237 | 8.299 | 8.147 | 8.299 | 160,605 | +0.13(+1.54%) |
Apr 04, 2002 | 7.761 | 8.174 | 7.761 | 8.174 | 163,280 | +0.17(+2.13%) |
Apr 03, 2002 | 8.748 | 8.748 | 7.985 | 8.003 | 168,853 | -0.83(-9.44%) |
Apr 02, 2002 | 8.883 | 8.954 | 8.838 | 8.838 | 100,866 | -0.11(-1.20%) |
Apr 01, 2002 | 8.883 | 9.017 | 8.721 | 8.945 | 150,240 | +0.02(+0.20%) |
Mar 29, 2002 | 9.358 | 9.358 | 8.793 | 8.927 | 263,701 | +0.00(+0.00%) |
Mar 28, 2002 | 9.358 | 9.358 | 8.793 | 8.927 | 255,899 | -0.21(-2.26%) |
Mar 27, 2002 | 8.613 | 9.134 | 8.613 | 9.134 | 339,601 | +0.52(+6.04%) |
Mar 26, 2002 | 8.461 | 8.613 | 8.452 | 8.613 | 155,924 | +0.18(+2.13%) |
Mar 25, 2002 | 8.533 | 8.569 | 8.380 | 8.434 | 134,191 | -0.10(-1.16%) |
Mar 22, 2002 | 8.506 | 8.560 | 8.470 | 8.533 | 172,754 | +0.03(+0.32%) |
Mar 21, 2002 | 8.326 | 8.506 | 8.255 | 8.506 | 161,051 | +0.14(+1.72%) |
Mar 20, 2002 | 8.524 | 8.533 | 8.344 | 8.362 | 132,965 | -0.18(-2.10%) |
Mar 19, 2002 | 8.174 | 8.658 | 8.075 | 8.542 | 1,136,834 | +0.46(+5.66%) |
Mar 18, 2002 | 7.806 | 8.093 | 7.806 | 8.084 | 212,209 | +0.05(+0.67%) |
Mar 15, 2002 | 7.761 | 8.183 | 7.734 | 8.030 | 206,859 | +0.31(+4.07%) |
Mar 14, 2002 | 7.851 | 8.165 | 6.684 | 7.716 | 706,509 | -0.65(-7.82%) |
Mar 13, 2002 | 8.138 | 8.479 | 8.102 | 8.371 | 122,265 | +0.25(+3.09%) |
Mar 12, 2002 | 8.102 | 8.237 | 8.048 | 8.120 | 312,072 | +0.03(+0.33%) |
Mar 11, 2002 | 8.210 | 8.344 | 8.075 | 8.093 | 237,063 | -0.17(-2.06%) |
Mar 08, 2002 | 7.492 | 8.604 | 7.492 | 8.263 | 290,004 | +0.93(+12.73%) |
Mar 07, 2002 | 7.537 | 7.626 | 7.303 | 7.330 | 189,138 | -0.13(-1.68%) |
Mar 06, 2002 | 7.133 | 7.519 | 6.954 | 7.456 | 97,856 | +0.41(+5.86%) |
Mar 05, 2002 | 6.496 | 7.178 | 6.496 | 7.043 | 257,905 | +0.64(+9.94%) |
Mar 04, 2002 | 6.460 | 6.460 | 6.281 | 6.406 | 182,785 | +0.04(+0.56%) |