Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.896 | 10.08 | 9.875 | 10.05 | 1,029,578 | -0.16(-1.61%) |
May 28, 2002 | 10.12 | 10.23 | 9.917 | 10.22 | 2,275,180 | +0.00(+0.00%) |
May 27, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | +0.00(+0.00%) |
May 24, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | -0.08(-0.77%) |
May 23, 2002 | 10.28 | 10.31 | 10.22 | 10.30 | 675,129 | +0.02(+0.22%) |
May 22, 2002 | 10.27 | 10.33 | 10.23 | 10.28 | 1,044,427 | +0.00(+0.02%) |
May 21, 2002 | 10.25 | 10.33 | 10.23 | 10.27 | 707,221 | -0.03(-0.28%) |
May 20, 2002 | 10.44 | 10.44 | 10.25 | 10.30 | 839,182 | -0.14(-1.30%) |
May 17, 2002 | 10.45 | 10.48 | 10.40 | 10.44 | 882,769 | -0.06(-0.60%) |
May 16, 2002 | 10.53 | 10.63 | 10.42 | 10.50 | 1,964,558 | +0.01(+0.08%) |
May 15, 2002 | 10.09 | 10.54 | 10.08 | 10.49 | 1,894,386 | +0.37(+3.65%) |
May 14, 2002 | 10.09 | 10.18 | 10.02 | 10.12 | 1,678,124 | +0.04(+0.37%) |
May 13, 2002 | 10.12 | 10.18 | 10.04 | 10.09 | 1,994,973 | -0.11(-1.13%) |
May 10, 2002 | 10.23 | 10.25 | 10.15 | 10.20 | 2,701,955 | -0.04(-0.35%) |
May 09, 2002 | 10.03 | 10.28 | 9.992 | 10.24 | 2,116,396 | +0.15(+1.49%) |
May 08, 2002 | 9.804 | 10.09 | 9.802 | 10.09 | 1,874,269 | +0.28(+2.87%) |
May 07, 2002 | 9.865 | 9.906 | 9.758 | 9.804 | 1,911,869 | -0.05(-0.47%) |
May 06, 2002 | 9.708 | 9.959 | 9.647 | 9.850 | 2,480,185 | +0.50(+5.38%) |
May 03, 2002 | 9.416 | 9.478 | 9.276 | 9.347 | 699,078 | -0.11(-1.17%) |
May 02, 2002 | 9.301 | 9.499 | 9.255 | 9.457 | 1,139,505 | +0.08(+0.80%) |
May 01, 2002 | 9.103 | 9.393 | 9.082 | 9.382 | 1,446,535 | +0.28(+3.12%) |
Apr 30, 2002 | 8.998 | 9.176 | 8.998 | 9.098 | 1,304,037 | +0.10(+1.11%) |
Apr 29, 2002 | 9.052 | 9.071 | 8.977 | 8.998 | 1,196,744 | -0.05(-0.58%) |
Apr 26, 2002 | 9.040 | 9.080 | 8.925 | 9.050 | 1,176,627 | +0.01(+0.12%) |
Apr 25, 2002 | 8.842 | 9.050 | 8.842 | 9.040 | 1,722,670 | +0.19(+2.17%) |
Apr 24, 2002 | 8.727 | 8.869 | 8.654 | 8.848 | 2,858,344 | +0.27(+3.11%) |
Apr 23, 2002 | 8.602 | 8.656 | 8.560 | 8.581 | 568,076 | -0.00(-0.02%) |
Apr 22, 2002 | 8.643 | 8.695 | 8.531 | 8.583 | 1,132,560 | -0.04(-0.46%) |
Apr 19, 2002 | 8.572 | 8.660 | 8.549 | 8.622 | 1,883,130 | +0.05(+0.58%) |
Apr 18, 2002 | 8.399 | 8.602 | 8.399 | 8.572 | 584,841 | +0.12(+1.43%) |
Apr 17, 2002 | 8.508 | 8.560 | 8.386 | 8.451 | 406,179 | -0.11(-1.27%) |
Apr 16, 2002 | 8.441 | 8.560 | 8.434 | 8.560 | 670,579 | +0.16(+1.91%) |
Apr 15, 2002 | 8.424 | 8.487 | 8.386 | 8.399 | 789,367 | -0.17(-2.02%) |
Apr 12, 2002 | 8.581 | 8.610 | 8.518 | 8.572 | 653,335 | -0.04(-0.46%) |
Apr 11, 2002 | 8.585 | 8.612 | 8.455 | 8.612 | 921,567 | +0.03(+0.34%) |
Apr 10, 2002 | 8.581 | 8.622 | 8.478 | 8.583 | 562,568 | -0.02(-0.22%) |
Apr 09, 2002 | 8.528 | 8.658 | 8.476 | 8.602 | 1,731,292 | +0.07(+0.86%) |
Apr 08, 2002 | 8.539 | 8.539 | 8.372 | 8.528 | 410,011 | -0.01(-0.12%) |
Apr 05, 2002 | 8.407 | 8.558 | 8.407 | 8.539 | 584,601 | +0.08(+0.94%) |
Apr 04, 2002 | 8.474 | 8.539 | 8.338 | 8.460 | 569,034 | -0.02(-0.20%) |
Apr 03, 2002 | 8.581 | 8.612 | 8.403 | 8.476 | 764,220 | -0.09(-1.10%) |
Apr 02, 2002 | 8.508 | 8.591 | 8.382 | 8.570 | 1,008,742 | +0.05(+0.56%) |
Apr 01, 2002 | 8.643 | 8.643 | 8.370 | 8.522 | 1,064,544 | -0.06(-0.68%) |
Mar 29, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,735 | +0.00(+0.00%) |
Mar 28, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,735 | +0.28(+3.42%) |
Mar 27, 2002 | 8.142 | 8.309 | 8.100 | 8.297 | 603,521 | +0.13(+1.64%) |
Mar 26, 2002 | 8.142 | 8.205 | 8.086 | 8.163 | 1,105,497 | +0.10(+1.24%) |
Mar 25, 2002 | 8.132 | 8.142 | 8.059 | 8.063 | 1,427,136 | -0.08(-0.97%) |
Mar 22, 2002 | 8.184 | 8.234 | 8.132 | 8.142 | 1,003,953 | -0.01(-0.18%) |
Mar 21, 2002 | 8.242 | 8.265 | 8.132 | 8.157 | 1,444,859 | -0.17(-2.03%) |
Mar 20, 2002 | 8.528 | 8.549 | 8.313 | 8.326 | 650,701 | -0.19(-2.18%) |
Mar 19, 2002 | 8.361 | 8.558 | 8.361 | 8.512 | 778,111 | +0.20(+2.44%) |
Mar 18, 2002 | 8.351 | 8.424 | 8.251 | 8.309 | 516,825 | -0.04(-0.50%) |
Mar 15, 2002 | 8.445 | 8.497 | 8.330 | 8.351 | 1,083,225 | -0.02(-0.25%) |
Mar 14, 2002 | 8.184 | 8.403 | 8.178 | 8.372 | 1,283,680 | +0.20(+2.43%) |
Mar 13, 2002 | 8.123 | 8.211 | 8.040 | 8.174 | 1,183,093 | +0.05(+0.62%) |
Mar 12, 2002 | 8.090 | 8.136 | 7.902 | 8.123 | 1,500,181 | -0.02(-0.23%) |
Mar 11, 2002 | 8.232 | 8.330 | 8.142 | 8.142 | 1,675,729 | -0.14(-1.71%) |
Mar 08, 2002 | 8.057 | 8.345 | 8.057 | 8.284 | 1,144,295 | +0.28(+3.50%) |
Mar 07, 2002 | 8.148 | 8.159 | 7.921 | 8.004 | 538,858 | -0.14(-1.74%) |
Mar 06, 2002 | 8.132 | 8.215 | 7.921 | 8.146 | 1,149,564 | +0.04(+0.46%) |
Mar 05, 2002 | 7.829 | 8.161 | 7.808 | 8.109 | 1,876,424 | +0.37(+4.83%) |
Mar 04, 2002 | 7.746 | 7.777 | 7.708 | 7.735 | 3,088,975 | +0.01(+0.14%) |