Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.177 | 9.322 | 8.830 | 9.102 | 31,829,138 | -0.16(-1.73%) |
May 28, 2002 | 9.303 | 9.333 | 8.955 | 9.262 | 9,792,784 | -0.02(-0.23%) |
May 27, 2002 | 9.438 | 9.648 | 9.252 | 9.283 | 15,800,320 | +0.00(+0.00%) |
May 24, 2002 | 9.438 | 9.648 | 9.252 | 9.283 | 15,799,283 | +0.02(+0.21%) |
May 23, 2002 | 9.119 | 9.266 | 7.214 | 9.264 | 12,942,019 | +0.20(+2.17%) |
May 22, 2002 | 8.830 | 9.077 | 8.830 | 9.067 | 16,474,416 | +0.16(+1.84%) |
May 21, 2002 | 9.052 | 9.100 | 8.897 | 8.903 | 21,899,566 | -0.13(-1.43%) |
May 20, 2002 | 8.944 | 9.106 | 8.936 | 9.032 | 25,658,648 | +0.39(+4.56%) |
May 17, 2002 | 8.475 | 8.646 | 8.430 | 8.639 | 7,950,030 | +0.21(+2.52%) |
May 16, 2002 | 8.442 | 8.533 | 8.405 | 8.426 | 5,206,496 | -0.07(-0.80%) |
May 15, 2002 | 8.367 | 8.540 | 8.367 | 8.494 | 7,566,091 | +0.05(+0.59%) |
May 14, 2002 | 8.154 | 8.469 | 8.154 | 8.444 | 9,476,202 | +0.40(+5.02%) |
May 13, 2002 | 8.058 | 8.104 | 7.965 | 8.040 | 6,433,444 | -0.03(-0.33%) |
May 10, 2002 | 8.270 | 8.270 | 8.023 | 8.067 | 5,579,037 | -0.19(-2.34%) |
May 09, 2002 | 8.135 | 8.349 | 8.121 | 8.260 | 13,099,273 | +0.14(+1.66%) |
May 08, 2002 | 8.154 | 8.235 | 8.035 | 8.125 | 4,818,671 | +0.07(+0.89%) |
May 07, 2002 | 8.087 | 8.193 | 8.000 | 8.054 | 10,417,916 | -0.03(-0.41%) |
May 06, 2002 | 8.376 | 8.392 | 8.087 | 8.087 | 6,541,994 | -0.33(-3.92%) |
May 03, 2002 | 8.394 | 8.477 | 8.309 | 8.417 | 7,917,129 | +0.02(+0.28%) |
May 02, 2002 | 8.280 | 8.428 | 8.251 | 8.394 | 8,006,248 | +0.16(+1.90%) |
May 01, 2002 | 8.181 | 8.280 | 8.058 | 8.237 | 8,922,832 | +0.08(+0.92%) |
Apr 30, 2002 | 8.202 | 8.311 | 8.106 | 8.162 | 11,431,650 | -0.05(-0.63%) |
Apr 29, 2002 | 8.299 | 8.311 | 8.204 | 8.214 | 5,766,602 | -0.06(-0.72%) |
Apr 26, 2002 | 8.424 | 8.463 | 8.260 | 8.274 | 6,124,376 | -0.10(-1.22%) |
Apr 25, 2002 | 8.241 | 8.424 | 8.224 | 8.376 | 9,437,342 | +0.01(+0.12%) |
Apr 24, 2002 | 8.608 | 8.656 | 8.318 | 8.367 | 7,673,345 | -0.18(-2.06%) |
Apr 23, 2002 | 8.606 | 8.664 | 8.511 | 8.542 | 4,888,879 | -0.02(-0.18%) |
Apr 22, 2002 | 8.646 | 8.718 | 8.504 | 8.558 | 6,282,148 | -0.03(-0.36%) |
Apr 19, 2002 | 8.606 | 8.675 | 8.587 | 8.588 | 4,568,411 | -0.01(-0.13%) |
Apr 18, 2002 | 8.617 | 8.644 | 8.502 | 8.600 | 7,905,730 | +0.07(+0.84%) |
Apr 17, 2002 | 8.681 | 8.681 | 8.500 | 8.529 | 6,039,142 | -0.19(-2.19%) |
Apr 16, 2002 | 8.540 | 8.720 | 8.463 | 8.720 | 6,766,088 | +0.20(+2.33%) |
Apr 15, 2002 | 8.643 | 8.644 | 8.459 | 8.521 | 4,500,017 | -0.12(-1.41%) |
Apr 12, 2002 | 8.540 | 8.724 | 8.502 | 8.643 | 6,158,054 | +0.12(+1.43%) |
Apr 11, 2002 | 8.726 | 8.820 | 8.502 | 8.521 | 7,516,350 | -0.20(-2.34%) |
Apr 10, 2002 | 8.662 | 8.735 | 8.594 | 8.726 | 8,681,899 | +0.07(+0.83%) |
Apr 09, 2002 | 8.531 | 8.666 | 8.492 | 8.654 | 6,500,025 | +0.12(+1.45%) |
Apr 08, 2002 | 8.395 | 8.550 | 8.357 | 8.531 | 4,966,858 | +0.14(+1.61%) |
Apr 05, 2002 | 8.376 | 8.482 | 8.357 | 8.395 | 8,839,930 | +0.15(+1.78%) |
Apr 04, 2002 | 8.193 | 8.318 | 8.183 | 8.249 | 7,285,520 | +0.13(+1.64%) |
Apr 03, 2002 | 8.280 | 8.367 | 8.087 | 8.116 | 10,721,544 | -0.18(-2.12%) |
Apr 02, 2002 | 8.343 | 8.386 | 8.282 | 8.291 | 10,839,938 | -0.05(-0.62%) |
Apr 01, 2002 | 8.299 | 8.390 | 8.237 | 8.343 | 11,097,193 | -0.05(-0.60%) |
Mar 29, 2002 | 8.492 | 8.492 | 8.262 | 8.394 | 11,317,919 | +0.00(+0.00%) |
Mar 28, 2002 | 8.492 | 8.492 | 8.262 | 8.394 | 11,188,385 | -0.04(-0.48%) |
Mar 27, 2002 | 8.507 | 8.521 | 8.395 | 8.434 | 11,014,032 | -0.05(-0.57%) |
Mar 26, 2002 | 8.436 | 8.540 | 8.367 | 8.482 | 10,341,491 | -0.00(-0.02%) |
Mar 25, 2002 | 8.772 | 8.772 | 8.477 | 8.484 | 8,313,244 | -0.21(-2.38%) |
Mar 22, 2002 | 8.627 | 8.801 | 8.563 | 8.691 | 8,311,172 | +0.04(+0.45%) |
Mar 21, 2002 | 8.627 | 8.733 | 8.573 | 8.652 | 11,017,918 | -0.01(-0.13%) |
Mar 20, 2002 | 8.453 | 8.727 | 8.434 | 8.664 | 10,060,660 | +0.10(+1.13%) |
Mar 19, 2002 | 8.473 | 8.673 | 8.473 | 8.567 | 9,047,444 | +0.11(+1.28%) |
Mar 18, 2002 | 8.702 | 8.708 | 8.411 | 8.459 | 9,258,067 | -0.19(-2.25%) |
Mar 15, 2002 | 8.534 | 8.654 | 8.386 | 8.654 | 11,601,599 | +0.21(+2.44%) |
Mar 14, 2002 | 8.473 | 8.644 | 8.419 | 8.448 | 8,762,210 | -0.04(-0.48%) |
Mar 13, 2002 | 8.394 | 8.502 | 8.276 | 8.488 | 9,633,975 | +0.07(+0.83%) |
Mar 12, 2002 | 8.116 | 8.482 | 8.089 | 8.419 | 9,802,887 | +0.26(+3.24%) |
Mar 11, 2002 | 8.154 | 8.228 | 8.029 | 8.154 | 12,095,124 | -0.10(-1.17%) |
Mar 08, 2002 | 8.453 | 8.498 | 8.199 | 8.251 | 11,787,869 | -0.06(-0.72%) |
Mar 07, 2002 | 8.395 | 8.459 | 8.118 | 8.311 | 13,933,732 | +0.01(+0.16%) |
Mar 06, 2002 | 8.087 | 8.299 | 8.077 | 8.297 | 10,943,306 | +0.26(+3.22%) |
Mar 05, 2002 | 8.202 | 8.241 | 7.981 | 8.038 | 19,771,578 | -0.32(-3.81%) |
Mar 04, 2002 | 8.260 | 8.357 | 8.046 | 8.357 | 29,867,214 | -0.13(-1.57%) |