Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.325 | 7.338 | 7.121 | 7.208 | 11,050,258 | -0.12(-1.60%) |
May 29, 2002 | 7.434 | 7.451 | 7.286 | 7.325 | 7,358,864 | -0.19(-2.49%) |
May 28, 2002 | 7.738 | 7.738 | 7.456 | 7.512 | 5,781,603 | -0.05(-0.63%) |
May 27, 2002 | 7.564 | 7.582 | 7.473 | 7.560 | 7,556,453 | +0.00(+0.00%) |
May 24, 2002 | 7.564 | 7.582 | 7.473 | 7.560 | 7,556,453 | -0.03(-0.40%) |
May 23, 2002 | 7.695 | 7.699 | 7.473 | 7.591 | 9,117,843 | -0.06(-0.80%) |
May 22, 2002 | 7.764 | 7.873 | 7.551 | 7.651 | 10,505,106 | -0.04(-0.57%) |
May 21, 2002 | 7.921 | 7.930 | 7.647 | 7.695 | 8,898,632 | -0.21(-2.69%) |
May 20, 2002 | 8.043 | 8.043 | 7.873 | 7.908 | 5,535,480 | -0.29(-3.50%) |
May 17, 2002 | 8.173 | 8.238 | 8.030 | 8.195 | 7,279,277 | +0.22(+2.72%) |
May 16, 2002 | 7.960 | 8.043 | 7.869 | 7.978 | 7,244,313 | +0.00(+0.00%) |
May 15, 2002 | 8.125 | 8.295 | 7.978 | 7.978 | 10,337,189 | -0.22(-2.65%) |
May 14, 2002 | 8.108 | 8.251 | 8.030 | 8.195 | 16,001,942 | +0.37(+4.72%) |
May 13, 2002 | 7.804 | 7.908 | 7.756 | 7.825 | 11,267,399 | +0.06(+0.78%) |
May 10, 2002 | 7.825 | 7.856 | 7.499 | 7.764 | 9,796,868 | +0.11(+1.42%) |
May 09, 2002 | 7.760 | 8.043 | 7.651 | 7.656 | 16,187,339 | -0.32(-3.98%) |
May 08, 2002 | 7.521 | 7.978 | 7.521 | 7.973 | 17,508,816 | +0.72(+9.95%) |
May 07, 2002 | 7.195 | 7.278 | 6.999 | 7.251 | 14,355,214 | +0.23(+3.28%) |
May 06, 2002 | 6.978 | 7.243 | 6.965 | 7.021 | 11,085,911 | -0.13(-1.82%) |
May 03, 2002 | 7.508 | 7.534 | 7.138 | 7.151 | 22,098,676 | -0.36(-4.75%) |
May 02, 2002 | 7.673 | 7.825 | 7.425 | 7.508 | 10,433,569 | -0.40(-5.11%) |
May 01, 2002 | 7.695 | 7.956 | 7.573 | 7.912 | 12,231,191 | +0.22(+2.82%) |
Apr 30, 2002 | 7.630 | 7.895 | 7.612 | 7.695 | 10,780,672 | -0.01(-0.11%) |
Apr 29, 2002 | 7.782 | 7.917 | 7.664 | 7.704 | 12,684,564 | -0.10(-1.28%) |
Apr 26, 2002 | 8.173 | 8.208 | 7.717 | 7.804 | 16,419,432 | -0.24(-2.97%) |
Apr 25, 2002 | 8.173 | 8.195 | 7.964 | 8.043 | 15,500,724 | -0.26(-3.14%) |
Apr 24, 2002 | 8.434 | 8.617 | 8.277 | 8.304 | 9,318,192 | -0.12(-1.39%) |
Apr 23, 2002 | 8.434 | 8.538 | 8.369 | 8.421 | 6,010,015 | +0.01(+0.16%) |
Apr 22, 2002 | 8.464 | 8.469 | 8.286 | 8.408 | 8,019,717 | -0.13(-1.48%) |
Apr 19, 2002 | 8.860 | 8.882 | 8.530 | 8.534 | 12,510,438 | -0.18(-2.09%) |
Apr 18, 2002 | 8.886 | 8.890 | 8.564 | 8.717 | 10,248,171 | -0.24(-2.67%) |
Apr 17, 2002 | 8.977 | 9.043 | 8.877 | 8.956 | 12,414,518 | +0.17(+1.98%) |
Apr 16, 2002 | 8.695 | 8.782 | 8.564 | 8.782 | 11,673,157 | +0.43(+5.21%) |
Apr 15, 2002 | 8.325 | 8.390 | 8.260 | 8.347 | 4,219,064 | +0.09(+1.05%) |
Apr 12, 2002 | 8.217 | 8.260 | 8.086 | 8.260 | 621,059 | +0.27(+3.32%) |
Apr 11, 2002 | 8.147 | 8.151 | 7.869 | 7.995 | 13,992,239 | -0.16(-1.92%) |
Apr 10, 2002 | 8.325 | 8.595 | 7.982 | 8.151 | 16,855,784 | -0.18(-2.14%) |
Apr 09, 2002 | 8.543 | 8.673 | 8.304 | 8.330 | 11,320,534 | -0.18(-2.15%) |
Apr 08, 2002 | 8.347 | 8.538 | 8.304 | 8.512 | 8,314,376 | -0.08(-0.91%) |
Apr 05, 2002 | 8.682 | 8.686 | 8.569 | 8.590 | 8,586,722 | -0.03(-0.35%) |
Apr 04, 2002 | 8.464 | 8.686 | 8.451 | 8.621 | 6,492,601 | +0.03(+0.35%) |
Apr 03, 2002 | 8.673 | 8.751 | 8.495 | 8.590 | 8,564,180 | -0.13(-1.45%) |
Apr 02, 2002 | 8.847 | 8.956 | 8.708 | 8.717 | 9,061,947 | -0.24(-2.67%) |
Apr 01, 2002 | 8.912 | 9.003 | 8.847 | 8.956 | 8,857,688 | -0.07(-0.72%) |
Mar 29, 2002 | 8.869 | 9.125 | 8.847 | 9.021 | 15,094,965 | +0.00(+0.00%) |
Mar 28, 2002 | 8.869 | 9.125 | 8.838 | 9.021 | 15,093,355 | +0.40(+4.59%) |
Mar 27, 2002 | 8.543 | 8.660 | 8.499 | 8.625 | 8,251,350 | +0.03(+0.40%) |
Mar 26, 2002 | 8.477 | 8.738 | 8.434 | 8.590 | 6,157,229 | +0.14(+1.70%) |
Mar 25, 2002 | 8.595 | 8.664 | 8.430 | 8.447 | 5,926,747 | -0.06(-0.72%) |
Mar 22, 2002 | 8.669 | 8.695 | 8.490 | 8.508 | 5,161,234 | -0.17(-1.90%) |
Mar 21, 2002 | 8.347 | 8.673 | 8.343 | 8.673 | 7,801,657 | +0.30(+3.64%) |
Mar 20, 2002 | 8.460 | 8.543 | 8.330 | 8.369 | 6,622,794 | -0.09(-1.03%) |
Mar 19, 2002 | 8.477 | 8.499 | 8.347 | 8.456 | 437,041 | +0.09(+1.09%) |
Mar 18, 2002 | 8.543 | 8.560 | 8.260 | 8.364 | 7,393,137 | +0.06(+0.73%) |
Mar 15, 2002 | 8.125 | 8.360 | 7.995 | 8.304 | 10,854,049 | +0.17(+2.03%) |
Mar 14, 2002 | 8.173 | 8.277 | 8.117 | 8.138 | 10,097,967 | -0.09(-1.11%) |
Mar 13, 2002 | 8.456 | 8.521 | 8.212 | 8.230 | 9,741,432 | -0.33(-3.91%) |
Mar 12, 2002 | 8.586 | 8.599 | 8.447 | 8.564 | 9,605,950 | -0.27(-3.00%) |
Mar 11, 2002 | 8.803 | 8.947 | 8.630 | 8.830 | 9,261,837 | +0.09(+1.04%) |
Mar 08, 2002 | 8.638 | 8.817 | 8.608 | 8.738 | 13,350,018 | +0.19(+2.24%) |
Mar 07, 2002 | 8.638 | 8.725 | 8.390 | 8.547 | 14,284,827 | +0.02(+0.20%) |
Mar 06, 2002 | 8.390 | 8.695 | 8.282 | 8.530 | 10,853,589 | +0.05(+0.62%) |
Mar 05, 2002 | 8.195 | 8.543 | 8.182 | 8.477 | 16,835,772 | +0.17(+2.04%) |
Mar 04, 2002 | 7.821 | 8.312 | 7.738 | 8.308 | 19,898,744 | +0.74(+9.76%) |