Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.515 | 9.617 | 9.490 | 9.490 | 131,577 | +0.13(+1.36%) |
May 28, 2002 | 9.330 | 9.362 | 9.235 | 9.362 | 345,430 | +0.06(+0.68%) |
May 27, 2002 | 9.324 | 9.413 | 9.222 | 9.299 | 101,273 | +0.00(+0.00%) |
May 24, 2002 | 9.324 | 9.413 | 9.222 | 9.299 | 101,273 | -0.03(-0.27%) |
May 23, 2002 | 9.178 | 9.349 | 9.171 | 9.324 | 165,963 | +0.13(+1.46%) |
May 22, 2002 | 9.082 | 9.203 | 9.044 | 9.190 | 78,349 | +0.11(+1.19%) |
May 21, 2002 | 9.203 | 9.254 | 9.076 | 9.082 | 169,732 | -0.10(-1.11%) |
May 20, 2002 | 9.178 | 9.235 | 9.171 | 9.184 | 262,998 | +0.01(+0.07%) |
May 17, 2002 | 9.139 | 9.267 | 9.088 | 9.178 | 291,417 | +0.02(+0.21%) |
May 16, 2002 | 9.171 | 9.362 | 9.152 | 9.158 | 269,592 | -0.01(-0.14%) |
May 15, 2002 | 9.171 | 9.235 | 9.127 | 9.171 | 886,343 | +0.00(+0.00%) |
May 14, 2002 | 9.114 | 9.235 | 9.114 | 9.171 | 861,692 | +0.06(+0.63%) |
May 13, 2002 | 9.178 | 9.203 | 9.050 | 9.114 | 104,100 | -0.04(-0.49%) |
May 10, 2002 | 9.203 | 9.203 | 9.076 | 9.158 | 200,820 | +0.01(+0.07%) |
May 09, 2002 | 9.107 | 9.267 | 9.095 | 9.152 | 904,086 | -0.34(-3.56%) |
May 08, 2002 | 9.521 | 9.553 | 9.413 | 9.490 | 3,438,604 | +0.01(+0.07%) |
May 07, 2002 | 9.426 | 9.541 | 9.413 | 9.483 | 128,908 | -0.09(-0.93%) |
May 06, 2002 | 9.693 | 9.693 | 9.534 | 9.572 | 61,706 | -0.10(-0.99%) |
May 03, 2002 | 9.604 | 9.725 | 9.521 | 9.668 | 439,795 | +0.05(+0.53%) |
May 02, 2002 | 9.585 | 9.706 | 9.515 | 9.617 | 1,340,898 | +0.06(+0.67%) |
May 01, 2002 | 9.541 | 9.611 | 9.483 | 9.553 | 319,680 | +0.03(+0.33%) |
Apr 30, 2002 | 9.528 | 9.566 | 9.477 | 9.521 | 300,367 | +0.02(+0.20%) |
Apr 29, 2002 | 9.553 | 9.553 | 9.426 | 9.502 | 70,656 | +0.09(+0.95%) |
Apr 26, 2002 | 9.547 | 9.553 | 9.400 | 9.413 | 95,621 | -0.14(-1.47%) |
Apr 25, 2002 | 9.509 | 9.598 | 9.413 | 9.553 | 314,498 | +0.11(+1.15%) |
Apr 24, 2002 | 9.445 | 9.553 | 9.426 | 9.445 | 167,376 | +0.06(+0.68%) |
Apr 23, 2002 | 9.553 | 9.553 | 9.375 | 9.381 | 271,006 | -0.17(-1.80%) |
Apr 22, 2002 | 9.585 | 9.649 | 9.330 | 9.553 | 306,491 | -0.08(-0.79%) |
Apr 19, 2002 | 9.693 | 9.763 | 9.598 | 9.630 | 391,592 | -0.12(-1.24%) |
Apr 18, 2002 | 9.776 | 9.853 | 9.687 | 9.751 | 2,543,625 | -0.08(-0.84%) |
Apr 17, 2002 | 10.01 | 10.01 | 9.821 | 9.834 | 288,120 | -0.18(-1.78%) |
Apr 16, 2002 | 10.16 | 10.17 | 9.967 | 10.01 | 782,714 | -0.17(-1.63%) |
Apr 15, 2002 | 10.19 | 10.25 | 10.08 | 10.18 | 1,114,798 | +0.00(+0.00%) |
Apr 12, 2002 | 10.08 | 10.18 | 10.06 | 10.18 | 187,474 | +0.11(+1.07%) |
Apr 11, 2002 | 10.09 | 10.09 | 10.02 | 10.07 | 207,415 | -0.02(-0.19%) |
Apr 10, 2002 | 9.999 | 10.09 | 9.961 | 10.09 | 370,866 | +0.09(+0.89%) |
Apr 09, 2002 | 9.910 | 10.01 | 9.776 | 9.999 | 350,298 | +0.09(+0.90%) |
Apr 08, 2002 | 9.808 | 10.03 | 9.783 | 9.910 | 213,224 | +0.15(+1.50%) |
Apr 05, 2002 | 9.719 | 9.846 | 9.719 | 9.763 | 161,096 | +0.04(+0.39%) |
Apr 04, 2002 | 9.662 | 9.732 | 9.617 | 9.725 | 132,048 | +0.04(+0.46%) |
Apr 03, 2002 | 9.642 | 9.706 | 9.611 | 9.681 | 501,659 | +0.04(+0.40%) |
Apr 02, 2002 | 9.649 | 9.662 | 9.592 | 9.642 | 1,177,604 | +0.04(+0.40%) |
Apr 01, 2002 | 9.592 | 9.668 | 9.585 | 9.604 | 177,582 | +0.01(+0.13%) |
Mar 29, 2002 | 9.547 | 9.700 | 9.528 | 9.592 | 645,013 | +0.00(+0.00%) |
Mar 28, 2002 | 9.547 | 9.700 | 9.490 | 9.592 | 645,013 | +0.04(+0.47%) |
Mar 27, 2002 | 9.496 | 9.617 | 9.426 | 9.547 | 251,222 | -0.05(-0.53%) |
Mar 26, 2002 | 9.521 | 9.713 | 9.496 | 9.598 | 1,544,388 | +0.11(+1.14%) |
Mar 25, 2002 | 9.617 | 9.649 | 9.483 | 9.490 | 861,221 | -0.17(-1.78%) |
Mar 22, 2002 | 9.738 | 9.738 | 9.649 | 9.662 | 107,868 | -0.08(-0.78%) |
Mar 21, 2002 | 9.706 | 9.757 | 9.693 | 9.738 | 264,254 | +0.07(+0.72%) |
Mar 20, 2002 | 9.757 | 9.757 | 9.662 | 9.668 | 248,395 | -0.09(-0.91%) |
Mar 19, 2002 | 9.872 | 9.935 | 9.751 | 9.757 | 281,054 | -0.10(-0.97%) |
Mar 18, 2002 | 9.713 | 9.967 | 9.700 | 9.853 | 503,857 | -0.02(-0.19%) |
Mar 15, 2002 | 9.668 | 9.935 | 9.668 | 9.872 | 261,428 | +0.08(+0.85%) |
Mar 14, 2002 | 9.681 | 9.872 | 9.662 | 9.789 | 1,550,512 | +0.08(+0.85%) |
Mar 13, 2002 | 9.713 | 9.744 | 9.617 | 9.706 | 1,562,759 | -0.01(-0.07%) |
Mar 12, 2002 | 9.713 | 9.738 | 9.668 | 9.713 | 212,439 | -0.02(-0.20%) |
Mar 11, 2002 | 9.744 | 9.757 | 9.636 | 9.732 | 169,889 | +0.01(+0.07%) |
Mar 08, 2002 | 9.840 | 9.872 | 9.681 | 9.725 | 155,443 | -0.05(-0.52%) |
Mar 07, 2002 | 9.872 | 9.872 | 9.776 | 9.776 | 125,768 | -0.09(-0.90%) |
Mar 06, 2002 | 9.935 | 9.967 | 9.859 | 9.865 | 225,314 | -0.01(-0.06%) |
Mar 05, 2002 | 9.776 | 9.923 | 9.630 | 9.872 | 1,762,481 | +0.13(+1.31%) |
Mar 04, 2002 | 9.617 | 9.865 | 9.617 | 9.744 | 138,486 | +0.03(+0.26%) |