Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.948 | 10.13 | 9.948 | 9.948 | 22,366 | +0.02(+0.20%) |
May 28, 2002 | 9.952 | 10.01 | 9.849 | 9.928 | 32,669 | +0.00(+0.00%) |
May 27, 2002 | 10.17 | 10.29 | 9.921 | 9.928 | 40,963 | +0.00(+0.00%) |
May 24, 2002 | 10.17 | 10.29 | 9.921 | 9.928 | 40,963 | -0.34(-3.29%) |
May 23, 2002 | 10.31 | 10.31 | 10.09 | 10.27 | 24,376 | -0.05(-0.46%) |
May 22, 2002 | 10.15 | 10.31 | 10.11 | 10.31 | 22,366 | +0.17(+1.65%) |
May 21, 2002 | 10.23 | 10.25 | 10.09 | 10.15 | 11,057 | -0.05(-0.51%) |
May 20, 2002 | 10.39 | 10.39 | 10.18 | 10.20 | 32,669 | -0.15(-1.46%) |
May 17, 2002 | 10.41 | 10.70 | 10.27 | 10.35 | 35,685 | -0.04(-0.35%) |
May 16, 2002 | 10.35 | 10.56 | 10.35 | 10.39 | 38,701 | +0.04(+0.38%) |
May 15, 2002 | 10.39 | 10.43 | 10.28 | 10.35 | 8,293 | +0.02(+0.19%) |
May 14, 2002 | 10.15 | 10.48 | 10.10 | 10.33 | 101,528 | +0.17(+1.68%) |
May 13, 2002 | 10.19 | 10.30 | 10.14 | 10.15 | 65,842 | -0.03(-0.31%) |
May 10, 2002 | 10.35 | 10.44 | 10.05 | 10.19 | 75,392 | -0.11(-1.04%) |
May 09, 2002 | 10.31 | 10.47 | 10.27 | 10.29 | 12,816 | -0.13(-1.26%) |
May 08, 2002 | 10.63 | 10.84 | 10.31 | 10.43 | 43,224 | -0.31(-2.93%) |
May 07, 2002 | 10.56 | 10.84 | 10.56 | 10.74 | 4,020 | +0.12(+1.09%) |
May 06, 2002 | 11.16 | 11.18 | 10.62 | 10.62 | 176,668 | -0.21(-1.98%) |
May 03, 2002 | 10.84 | 11.08 | 10.84 | 10.84 | 31,915 | +0.02(+0.15%) |
May 02, 2002 | 10.35 | 10.82 | 10.35 | 10.82 | 16,083 | +0.24(+2.29%) |
May 01, 2002 | 10.35 | 10.58 | 10.24 | 10.58 | 27,141 | +0.26(+2.55%) |
Apr 30, 2002 | 10.09 | 10.32 | 10.09 | 10.32 | 38,701 | -0.01(-0.08%) |
Apr 29, 2002 | 10.29 | 10.33 | 10.22 | 10.33 | 6,031 | +0.26(+2.57%) |
Apr 26, 2002 | 10.07 | 10.09 | 10.07 | 10.07 | 5,528 | -0.14(-1.40%) |
Apr 25, 2002 | 10.19 | 10.31 | 10.04 | 10.21 | 5,026 | -0.07(-0.66%) |
Apr 24, 2002 | 10.03 | 10.40 | 10.03 | 10.28 | 34,680 | -0.14(-1.30%) |
Apr 23, 2002 | 9.908 | 10.41 | 9.789 | 10.41 | 54,784 | +0.03(+0.27%) |
Apr 22, 2002 | 10.35 | 10.39 | 10.13 | 10.39 | 38,449 | +0.02(+0.19%) |
Apr 19, 2002 | 10.54 | 10.54 | 10.36 | 10.37 | 8,795 | -0.08(-0.76%) |
Apr 18, 2002 | 10.82 | 10.84 | 10.44 | 10.45 | 18,848 | -0.08(-0.72%) |
Apr 17, 2002 | 10.82 | 10.82 | 10.52 | 10.52 | 4,774 | -0.24(-2.25%) |
Apr 16, 2002 | 10.37 | 10.76 | 9.984 | 10.76 | 30,659 | +0.39(+3.75%) |
Apr 15, 2002 | 10.36 | 10.53 | 10.35 | 10.37 | 15,581 | -0.10(-0.95%) |
Apr 12, 2002 | 10.33 | 10.47 | 10.33 | 10.47 | 28,146 | +0.09(+0.84%) |
Apr 11, 2002 | 10.44 | 10.44 | 10.33 | 10.39 | 14,324 | -0.05(-0.49%) |
Apr 10, 2002 | 10.32 | 10.44 | 10.26 | 10.44 | 14,324 | +0.12(+1.11%) |
Apr 09, 2002 | 10.36 | 10.36 | 10.20 | 10.32 | 6,533 | -0.02(-0.23%) |
Apr 08, 2002 | 10.28 | 10.35 | 10.18 | 10.35 | 9,047 | +0.08(+0.81%) |
Apr 05, 2002 | 10.19 | 10.27 | 10.19 | 10.26 | 8,293 | +0.09(+0.86%) |
Apr 04, 2002 | 10.12 | 10.19 | 10.10 | 10.17 | 5,026 | +0.08(+0.75%) |
Apr 03, 2002 | 10.13 | 10.19 | 10.10 | 10.10 | 12,062 | -0.09(-0.90%) |
Apr 02, 2002 | 10.19 | 10.29 | 10.19 | 10.19 | 9,047 | -0.08(-0.74%) |
Apr 01, 2002 | 10.27 | 10.27 | 10.17 | 10.27 | 13,821 | +0.07(+0.66%) |
Mar 29, 2002 | 10.19 | 10.29 | 10.17 | 10.20 | 29,402 | +0.00(+0.00%) |
Mar 28, 2002 | 10.19 | 10.29 | 10.17 | 10.20 | 29,402 | +0.03(+0.27%) |
Mar 27, 2002 | 10.17 | 10.27 | 10.17 | 10.17 | 51,517 | -0.04(-0.35%) |
Mar 26, 2002 | 10.10 | 10.21 | 10.10 | 10.21 | 10,806 | +0.06(+0.59%) |
Mar 25, 2002 | 10.11 | 10.19 | 10.10 | 10.15 | 12,816 | -0.01(-0.08%) |
Mar 22, 2002 | 10.20 | 10.21 | 10.11 | 10.15 | 7,287 | -0.05(-0.51%) |
Mar 21, 2002 | 10.21 | 10.21 | 10.16 | 10.21 | 15,329 | +0.06(+0.59%) |
Mar 20, 2002 | 10.19 | 10.21 | 10.10 | 10.15 | 11,308 | +0.03(+0.32%) |
Mar 19, 2002 | 10.09 | 10.22 | 10.09 | 10.12 | 8,544 | -0.08(-0.78%) |
Mar 18, 2002 | 10.25 | 10.25 | 10.19 | 10.19 | 13,821 | -0.05(-0.47%) |
Mar 15, 2002 | 9.948 | 10.24 | 9.829 | 10.24 | 57,549 | +0.21(+2.14%) |
Mar 14, 2002 | 10.04 | 10.10 | 9.948 | 10.03 | 11,560 | -0.06(-0.63%) |
Mar 13, 2002 | 10.10 | 10.11 | 9.964 | 10.09 | 12,816 | +0.02(+0.24%) |
Mar 12, 2002 | 9.940 | 10.10 | 9.900 | 10.07 | 93,988 | +0.13(+1.28%) |
Mar 11, 2002 | 9.944 | 9.948 | 9.769 | 9.940 | 16,083 | -0.01(-0.08%) |
Mar 08, 2002 | 9.749 | 9.948 | 9.749 | 9.948 | 12,816 | +0.26(+2.67%) |
Mar 07, 2002 | 9.669 | 9.689 | 9.570 | 9.689 | 19,099 | +0.04(+0.41%) |
Mar 06, 2002 | 9.635 | 9.725 | 9.634 | 9.650 | 15,329 | -0.00(-0.04%) |
Mar 05, 2002 | 9.630 | 9.849 | 9.530 | 9.654 | 16,083 | -0.17(-1.74%) |
Mar 04, 2002 | 9.550 | 9.868 | 9.550 | 9.825 | 57,549 | +0.15(+1.52%) |