Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.139 | 9.236 | 9.117 | 9.185 | 71,967 | +0.06(+0.64%) |
May 28, 2002 | 9.115 | 9.149 | 8.994 | 9.127 | 62,454 | +0.01(+0.13%) |
May 27, 2002 | 9.308 | 9.333 | 9.115 | 9.115 | 56,250 | +0.00(+0.00%) |
May 24, 2002 | 9.308 | 9.333 | 9.115 | 9.115 | 54,595 | -0.18(-1.95%) |
May 23, 2002 | 9.236 | 9.359 | 9.115 | 9.296 | 80,652 | +0.06(+0.65%) |
May 22, 2002 | 9.321 | 9.405 | 9.212 | 9.236 | 98,437 | -0.08(-0.91%) |
May 21, 2002 | 9.212 | 9.417 | 9.212 | 9.321 | 137,730 | +0.15(+1.58%) |
May 20, 2002 | 9.236 | 9.243 | 9.139 | 9.175 | 123,253 | -0.02(-0.26%) |
May 17, 2002 | 9.067 | 9.212 | 9.067 | 9.200 | 53,354 | +0.11(+1.20%) |
May 16, 2002 | 9.212 | 9.284 | 9.055 | 9.091 | 110,845 | -0.10(-1.05%) |
May 15, 2002 | 9.091 | 9.287 | 9.091 | 9.188 | 126,562 | +0.12(+1.33%) |
May 14, 2002 | 9.079 | 9.115 | 8.948 | 9.067 | 145,174 | +0.00(+0.00%) |
May 13, 2002 | 9.127 | 9.175 | 9.067 | 9.067 | 93,060 | -0.11(-1.16%) |
May 10, 2002 | 9.321 | 9.333 | 9.163 | 9.173 | 56,663 | -0.14(-1.53%) |
May 09, 2002 | 9.671 | 9.686 | 9.299 | 9.316 | 123,667 | -0.38(-3.89%) |
May 08, 2002 | 9.792 | 9.802 | 9.688 | 9.693 | 76,930 | -0.05(-0.52%) |
May 07, 2002 | 9.768 | 9.927 | 9.744 | 9.744 | 136,489 | +0.00(+0.05%) |
May 06, 2002 | 10.11 | 10.11 | 9.739 | 9.739 | 146,002 | -0.40(-3.98%) |
May 03, 2002 | 9.889 | 10.15 | 9.889 | 10.14 | 160,064 | +0.28(+2.82%) |
May 02, 2002 | 9.550 | 9.889 | 9.550 | 9.865 | 130,698 | +0.34(+3.55%) |
May 01, 2002 | 9.429 | 9.599 | 9.429 | 9.526 | 105,468 | +0.12(+1.29%) |
Apr 30, 2002 | 9.502 | 9.526 | 9.345 | 9.405 | 146,829 | -0.09(-0.92%) |
Apr 29, 2002 | 9.405 | 9.611 | 9.405 | 9.492 | 104,228 | +0.12(+1.24%) |
Apr 26, 2002 | 9.357 | 9.403 | 9.212 | 9.376 | 155,515 | +0.06(+0.60%) |
Apr 25, 2002 | 9.248 | 9.453 | 9.248 | 9.321 | 51,286 | +0.09(+0.97%) |
Apr 24, 2002 | 9.308 | 9.308 | 9.200 | 9.231 | 38,878 | -0.05(-0.57%) |
Apr 23, 2002 | 9.296 | 9.345 | 9.248 | 9.284 | 51,700 | +0.02(+0.26%) |
Apr 22, 2002 | 9.163 | 9.357 | 9.163 | 9.260 | 70,312 | +0.15(+1.59%) |
Apr 19, 2002 | 9.127 | 9.260 | 9.079 | 9.115 | 53,354 | -0.01(-0.13%) |
Apr 18, 2002 | 9.030 | 9.163 | 9.030 | 9.127 | 41,360 | +0.13(+1.40%) |
Apr 17, 2002 | 9.248 | 9.248 | 8.951 | 9.001 | 69,071 | -0.19(-2.03%) |
Apr 16, 2002 | 8.968 | 9.212 | 8.968 | 9.188 | 54,182 | +0.22(+2.45%) |
Apr 15, 2002 | 9.188 | 9.284 | 8.946 | 8.968 | 84,375 | -0.27(-2.91%) |
Apr 12, 2002 | 8.970 | 9.321 | 8.970 | 9.236 | 165,027 | +0.27(+2.96%) |
Apr 11, 2002 | 8.801 | 9.067 | 8.801 | 8.970 | 267,601 | +0.17(+1.92%) |
Apr 10, 2002 | 8.631 | 8.825 | 8.607 | 8.801 | 193,152 | +0.19(+2.25%) |
Apr 09, 2002 | 8.598 | 8.644 | 8.583 | 8.607 | 28,125 | +0.01(+0.11%) |
Apr 08, 2002 | 8.559 | 8.641 | 8.511 | 8.598 | 38,878 | +0.04(+0.45%) |
Apr 05, 2002 | 8.631 | 8.636 | 8.559 | 8.559 | 16,544 | -0.07(-0.84%) |
Apr 04, 2002 | 8.561 | 8.644 | 8.479 | 8.631 | 46,323 | +0.07(+0.85%) |
Apr 03, 2002 | 8.588 | 8.644 | 8.535 | 8.559 | 30,193 | -0.02(-0.23%) |
Apr 02, 2002 | 8.583 | 8.644 | 8.578 | 8.578 | 28,125 | -0.03(-0.34%) |
Apr 01, 2002 | 8.523 | 8.631 | 8.523 | 8.607 | 1,034,009 | +0.08(+0.99%) |
Mar 29, 2002 | 8.571 | 8.605 | 8.486 | 8.523 | 57,904 | +0.00(+0.00%) |
Mar 28, 2002 | 8.571 | 8.605 | 8.486 | 8.523 | 57,904 | -0.06(-0.68%) |
Mar 27, 2002 | 8.438 | 8.581 | 8.438 | 8.581 | 18,612 | +0.12(+1.40%) |
Mar 26, 2002 | 8.486 | 8.486 | 8.414 | 8.462 | 47,564 | -0.05(-0.57%) |
Mar 25, 2002 | 8.631 | 8.641 | 8.498 | 8.511 | 51,700 | -0.11(-1.32%) |
Mar 22, 2002 | 8.644 | 8.704 | 8.624 | 8.624 | 69,485 | -0.02(-0.22%) |
Mar 21, 2002 | 8.607 | 8.644 | 8.607 | 8.644 | 81,066 | +0.01(+0.14%) |
Mar 20, 2002 | 8.644 | 8.644 | 8.583 | 8.631 | 47,978 | -0.05(-0.56%) |
Mar 19, 2002 | 8.462 | 8.680 | 8.438 | 8.680 | 55,836 | +0.22(+2.57%) |
Mar 18, 2002 | 8.438 | 8.462 | 8.431 | 8.462 | 24,402 | +0.04(+0.43%) |
Mar 15, 2002 | 8.390 | 8.486 | 8.390 | 8.426 | 123,253 | -0.01(-0.14%) |
Mar 14, 2002 | 8.426 | 8.438 | 8.329 | 8.438 | 86,856 | +0.04(+0.43%) |
Mar 13, 2002 | 8.443 | 8.443 | 8.341 | 8.402 | 45,910 | -0.05(-0.63%) |
Mar 12, 2002 | 8.462 | 8.462 | 8.438 | 8.455 | 19,852 | -0.01(-0.09%) |
Mar 11, 2002 | 8.450 | 8.462 | 8.426 | 8.462 | 31,433 | +0.00(+0.00%) |
Mar 08, 2002 | 8.462 | 8.462 | 8.426 | 8.462 | 50,459 | +0.00(+0.00%) |
Mar 07, 2002 | 8.414 | 8.547 | 8.414 | 8.462 | 408,226 | +0.01(+0.14%) |
Mar 06, 2002 | 8.438 | 8.462 | 8.414 | 8.450 | 53,354 | +0.00(+0.00%) |
Mar 05, 2002 | 8.402 | 8.486 | 8.380 | 8.450 | 59,972 | +0.05(+0.58%) |
Mar 04, 2002 | 8.341 | 8.453 | 8.341 | 8.402 | 4,425,560 | +0.10(+1.16%) |