Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.72 | 10.82 | 10.62 | 10.67 | 193,561 | -0.35(-3.19%) |
May 28, 2002 | 10.95 | 11.47 | 10.60 | 11.03 | 135,924 | +0.05(+0.42%) |
May 27, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 158,143 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.81 | 10.98 | 10.98 | 156,444 | -0.65(-5.59%) |
May 23, 2002 | 11.48 | 11.84 | 11.40 | 11.63 | 125,076 | -0.15(-1.23%) |
May 22, 2002 | 11.48 | 11.80 | 11.34 | 11.78 | 230,418 | +0.26(+2.26%) |
May 21, 2002 | 11.94 | 11.94 | 11.43 | 11.52 | 335,629 | -0.12(-1.05%) |
May 20, 2002 | 11.48 | 11.83 | 11.35 | 11.64 | 163,240 | +0.08(+0.73%) |
May 17, 2002 | 11.55 | 11.63 | 11.26 | 11.55 | 251,329 | +0.08(+0.67%) |
May 16, 2002 | 11.32 | 11.55 | 11.07 | 11.48 | 380,327 | +0.17(+1.49%) |
May 15, 2002 | 11.13 | 11.31 | 10.98 | 11.31 | 239,567 | +0.21(+1.93%) |
May 14, 2002 | 10.64 | 11.11 | 10.64 | 11.09 | 125,599 | +0.42(+3.94%) |
May 13, 2002 | 10.73 | 10.89 | 10.54 | 10.67 | 198,136 | -0.28(-2.53%) |
May 10, 2002 | 10.71 | 11.09 | 10.68 | 10.95 | 229,895 | +0.15(+1.43%) |
May 09, 2002 | 10.56 | 11.09 | 10.56 | 10.80 | 92,794 | -0.10(-0.91%) |
May 08, 2002 | 10.38 | 10.90 | 10.37 | 10.90 | 149,517 | +0.41(+3.94%) |
May 07, 2002 | 10.70 | 10.71 | 10.37 | 10.48 | 73,190 | -0.05(-0.44%) |
May 06, 2002 | 10.76 | 10.94 | 10.16 | 10.53 | 81,946 | -0.51(-4.58%) |
May 03, 2002 | 10.72 | 11.09 | 10.72 | 11.03 | 104,688 | +0.22(+2.05%) |
May 02, 2002 | 10.57 | 11.06 | 10.57 | 10.81 | 227,673 | +0.20(+1.87%) |
May 01, 2002 | 10.90 | 10.94 | 10.52 | 10.61 | 252,506 | +0.09(+0.87%) |
Apr 30, 2002 | 10.61 | 10.98 | 10.52 | 10.52 | 399,278 | -0.02(-0.22%) |
Apr 29, 2002 | 10.59 | 10.70 | 10.41 | 10.54 | 69,530 | +0.06(+0.58%) |
Apr 26, 2002 | 10.34 | 10.75 | 10.34 | 10.48 | 69,399 | -0.21(-1.93%) |
Apr 25, 2002 | 10.21 | 10.82 | 10.02 | 10.69 | 69,792 | +0.41(+3.94%) |
Apr 24, 2002 | 10.20 | 10.37 | 10.04 | 10.28 | 80,378 | -0.03(-0.30%) |
Apr 23, 2002 | 9.947 | 10.42 | 9.947 | 10.31 | 143,243 | +0.21(+2.12%) |
Apr 22, 2002 | 9.986 | 10.39 | 9.885 | 10.10 | 107,563 | -0.15(-1.49%) |
Apr 19, 2002 | 10.29 | 10.36 | 9.939 | 10.25 | 168,860 | -0.15(-1.47%) |
Apr 18, 2002 | 10.12 | 10.44 | 10.10 | 10.41 | 187,157 | +0.08(+0.74%) |
Apr 17, 2002 | 9.993 | 10.43 | 9.947 | 10.33 | 486,453 | +0.28(+2.82%) |
Apr 16, 2002 | 9.947 | 10.17 | 9.908 | 10.05 | 758,694 | +0.06(+0.61%) |
Apr 15, 2002 | 9.143 | 10.00 | 8.990 | 9.985 | 310,012 | +0.17(+1.71%) |
Apr 12, 2002 | 9.641 | 9.870 | 9.388 | 9.817 | 204,409 | +0.34(+3.63%) |
Apr 11, 2002 | 9.556 | 9.863 | 9.411 | 9.472 | 227,673 | -0.35(-3.58%) |
Apr 10, 2002 | 9.220 | 9.824 | 9.220 | 9.824 | 164,155 | +0.46(+4.90%) |
Apr 09, 2002 | 9.487 | 9.556 | 9.258 | 9.365 | 94,232 | -0.12(-1.29%) |
Apr 08, 2002 | 9.258 | 9.549 | 9.182 | 9.488 | 89,004 | +0.31(+3.33%) |
Apr 05, 2002 | 9.182 | 9.442 | 9.143 | 9.182 | 363,990 | -0.04(-0.41%) |
Apr 04, 2002 | 9.182 | 9.641 | 9.105 | 9.220 | 308,705 | -0.06(-0.66%) |
Apr 03, 2002 | 9.304 | 9.511 | 8.998 | 9.281 | 97,499 | +0.37(+4.12%) |
Apr 02, 2002 | 9.259 | 9.602 | 8.853 | 8.914 | 174,872 | -0.42(-4.51%) |
Apr 01, 2002 | 9.258 | 9.755 | 9.227 | 9.335 | 148,210 | +0.00(+0.00%) |
Mar 29, 2002 | 9.717 | 9.717 | 9.182 | 9.335 | 155,921 | +0.00(+0.00%) |
Mar 28, 2002 | 9.717 | 9.717 | 9.182 | 9.335 | 155,921 | -0.36(-3.71%) |
Mar 27, 2002 | 9.488 | 9.840 | 9.449 | 9.694 | 98,806 | +0.09(+0.96%) |
Mar 26, 2002 | 9.472 | 9.641 | 9.250 | 9.602 | 74,758 | +0.44(+4.76%) |
Mar 25, 2002 | 9.556 | 9.702 | 9.029 | 9.166 | 304,000 | -0.63(-6.41%) |
Mar 22, 2002 | 9.029 | 9.794 | 9.029 | 9.794 | 74,497 | +0.62(+6.76%) |
Mar 21, 2002 | 9.610 | 9.641 | 9.013 | 9.174 | 97,499 | -0.03(-0.33%) |
Mar 20, 2002 | 9.579 | 9.878 | 9.182 | 9.205 | 180,100 | -0.37(-3.91%) |
Mar 19, 2002 | 9.717 | 9.793 | 9.189 | 9.579 | 249,108 | +0.12(+1.29%) |
Mar 18, 2002 | 9.182 | 9.618 | 9.029 | 9.457 | 70,576 | +0.31(+3.43%) |
Mar 15, 2002 | 9.488 | 10.02 | 9.143 | 9.143 | 195,130 | -0.73(-7.44%) |
Mar 14, 2002 | 9.801 | 9.985 | 9.641 | 9.878 | 71,752 | +0.08(+0.78%) |
Mar 13, 2002 | 9.526 | 10.05 | 9.526 | 9.801 | 138,538 | +0.28(+2.89%) |
Mar 12, 2002 | 9.495 | 9.801 | 8.967 | 9.526 | 146,903 | -0.04(-0.40%) |
Mar 11, 2002 | 9.618 | 9.870 | 9.426 | 9.564 | 128,344 | -0.11(-1.19%) |
Mar 08, 2002 | 10.21 | 10.21 | 9.488 | 9.679 | 159,972 | -0.27(-2.69%) |
Mar 07, 2002 | 9.403 | 10.11 | 9.403 | 9.947 | 275,900 | +0.69(+7.44%) |
Mar 06, 2002 | 9.182 | 9.449 | 8.952 | 9.258 | 171,996 | -0.11(-1.22%) |
Mar 05, 2002 | 8.837 | 9.411 | 8.722 | 9.373 | 89,135 | +0.47(+5.29%) |
Mar 04, 2002 | 8.791 | 9.174 | 8.722 | 8.902 | 138,277 | +0.26(+2.96%) |