Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.275 | 9.402 | 9.000 | 9.025 | 5,846,800 | -0.14(-1.55%) |
May 28, 2002 | 9.575 | 9.575 | 9.002 | 9.168 | 5,209,000 | -0.25(-2.65%) |
May 27, 2002 | 9.175 | 9.537 | 9.160 | 9.418 | 7,635,600 | +0.00(+0.00%) |
May 24, 2002 | 9.175 | 9.537 | 9.160 | 9.418 | 7,583,800 | +0.14(+1.51%) |
May 23, 2002 | 9.287 | 9.348 | 8.975 | 9.277 | 8,257,800 | +0.04(+0.46%) |
May 22, 2002 | 9.115 | 9.377 | 8.890 | 9.235 | 10,473,600 | -0.05(-0.57%) |
May 21, 2002 | 9.838 | 9.935 | 9.050 | 9.287 | 12,245,000 | -0.48(-4.89%) |
May 20, 2002 | 10.21 | 10.21 | 9.607 | 9.765 | 9,903,400 | -0.51(-4.96%) |
May 17, 2002 | 10.52 | 10.58 | 9.963 | 10.28 | 9,939,600 | -0.15(-1.44%) |
May 16, 2002 | 10.43 | 10.49 | 10.26 | 10.43 | 6,536,800 | -0.09(-0.83%) |
May 15, 2002 | 10.70 | 10.83 | 10.45 | 10.51 | 10,799,400 | -0.26(-2.41%) |
May 14, 2002 | 10.41 | 10.74 | 10.39 | 10.77 | 10,518,200 | +0.59(+5.77%) |
May 13, 2002 | 9.700 | 10.25 | 9.500 | 10.19 | 6,961,400 | +0.50(+5.14%) |
May 10, 2002 | 9.970 | 10.08 | 9.609 | 9.688 | 6,900,400 | -0.27(-2.74%) |
May 09, 2002 | 10.07 | 10.44 | 9.880 | 9.960 | 11,682,200 | -0.39(-3.79%) |
May 08, 2002 | 9.375 | 10.36 | 9.350 | 10.35 | 12,104,200 | +1.26(+13.92%) |
May 07, 2002 | 9.207 | 9.348 | 8.762 | 9.088 | 8,896,800 | +0.03(+0.28%) |
May 06, 2002 | 9.402 | 9.635 | 9.062 | 9.062 | 4,631,800 | -0.31(-3.33%) |
May 03, 2002 | 9.537 | 9.640 | 9.195 | 9.375 | 8,882,800 | -0.09(-0.92%) |
May 02, 2002 | 9.898 | 10.12 | 9.453 | 9.463 | 7,718,200 | -0.57(-5.66%) |
May 01, 2002 | 10.05 | 10.12 | 9.530 | 10.03 | 13,934,400 | +0.04(+0.40%) |
Apr 30, 2002 | 9.383 | 10.12 | 9.350 | 9.990 | 13,367,400 | +0.69(+7.36%) |
Apr 29, 2002 | 9.512 | 9.588 | 9.137 | 9.305 | 7,846,600 | -0.20(-2.08%) |
Apr 26, 2002 | 9.492 | 9.750 | 9.467 | 9.502 | 8,804,800 | +0.03(+0.26%) |
Apr 25, 2002 | 9.100 | 9.560 | 9.010 | 9.477 | 8,641,200 | +0.28(+3.10%) |
Apr 24, 2002 | 9.463 | 9.645 | 9.145 | 9.193 | 9,622,400 | -0.07(-0.78%) |
Apr 23, 2002 | 9.672 | 9.720 | 9.182 | 9.265 | 6,775,800 | -0.43(-4.44%) |
Apr 22, 2002 | 9.803 | 9.805 | 9.525 | 9.695 | 3,069,200 | -0.13(-1.35%) |
Apr 19, 2002 | 9.953 | 9.982 | 9.745 | 9.828 | 3,394,200 | -0.05(-0.48%) |
Apr 18, 2002 | 9.900 | 9.975 | 9.615 | 9.875 | 4,696,400 | +0.00(+0.03%) |
Apr 17, 2002 | 10.02 | 10.08 | 9.777 | 9.873 | 7,709,200 | -0.16(-1.57%) |
Apr 16, 2002 | 9.977 | 10.12 | 9.930 | 10.03 | 5,681,800 | +0.18(+1.88%) |
Apr 15, 2002 | 9.850 | 10.05 | 9.738 | 9.845 | 7,493,400 | +0.09(+0.87%) |
Apr 12, 2002 | 9.255 | 9.938 | 9.252 | 9.760 | 8,754,800 | +0.67(+7.34%) |
Apr 11, 2002 | 9.481 | 9.610 | 9.070 | 9.092 | 5,490,000 | -0.41(-4.29%) |
Apr 10, 2002 | 9.477 | 9.738 | 9.293 | 9.500 | 8,459,400 | +0.09(+0.96%) |
Apr 09, 2002 | 9.762 | 9.950 | 9.408 | 9.410 | 6,067,600 | -0.30(-3.14%) |
Apr 08, 2002 | 9.435 | 9.742 | 9.265 | 9.715 | 6,031,200 | +0.25(+2.61%) |
Apr 05, 2002 | 9.592 | 9.810 | 9.467 | 9.467 | 4,951,000 | -0.11(-1.15%) |
Apr 04, 2002 | 9.543 | 9.750 | 9.402 | 9.578 | 6,598,400 | -0.09(-0.93%) |
Apr 03, 2002 | 9.800 | 9.870 | 9.600 | 9.668 | 6,507,600 | -0.01(-0.08%) |
Apr 02, 2002 | 9.895 | 9.895 | 9.543 | 9.675 | 9,117,800 | -0.48(-4.73%) |
Apr 01, 2002 | 9.960 | 10.25 | 9.797 | 10.15 | 5,699,200 | +0.08(+0.82%) |
Mar 29, 2002 | 10.02 | 10.34 | 10.00 | 10.07 | 9,659,800 | +0.00(+0.00%) |
Mar 28, 2002 | 10.02 | 10.34 | 10.00 | 10.07 | 9,648,200 | +0.36(+3.71%) |
Mar 27, 2002 | 9.670 | 9.800 | 9.440 | 9.713 | 3,731,600 | +0.04(+0.36%) |
Mar 26, 2002 | 9.553 | 9.918 | 9.540 | 9.678 | 4,276,600 | +0.17(+1.73%) |
Mar 25, 2002 | 9.850 | 9.988 | 9.512 | 9.512 | 4,974,200 | -0.43(-4.28%) |
Mar 22, 2002 | 9.750 | 9.998 | 9.535 | 9.938 | 5,211,800 | +0.16(+1.64%) |
Mar 21, 2002 | 9.678 | 9.832 | 9.475 | 9.777 | 3,719,600 | +0.15(+1.56%) |
Mar 20, 2002 | 9.828 | 9.912 | 9.625 | 9.627 | 3,873,400 | -0.23(-2.36%) |
Mar 19, 2002 | 9.650 | 9.988 | 9.602 | 9.860 | 4,857,000 | +0.19(+1.96%) |
Mar 18, 2002 | 9.775 | 9.938 | 9.575 | 9.670 | 6,664,800 | -0.12(-1.28%) |
Mar 15, 2002 | 9.500 | 9.832 | 9.395 | 9.795 | 13,421,000 | +0.65(+7.08%) |
Mar 14, 2002 | 9.340 | 9.482 | 9.102 | 9.148 | 6,833,400 | -0.23(-2.50%) |
Mar 13, 2002 | 9.455 | 9.750 | 9.328 | 9.383 | 5,616,000 | -0.15(-1.55%) |
Mar 12, 2002 | 9.725 | 9.787 | 9.363 | 9.530 | 9,586,800 | -0.56(-5.50%) |
Mar 11, 2002 | 9.828 | 10.19 | 9.738 | 10.09 | 7,772,400 | +0.32(+3.30%) |
Mar 08, 2002 | 9.887 | 10.25 | 9.680 | 9.762 | 8,101,400 | +0.06(+0.64%) |
Mar 07, 2002 | 10.08 | 10.12 | 9.648 | 9.700 | 8,459,400 | -0.39(-3.82%) |
Mar 06, 2002 | 9.865 | 10.09 | 9.707 | 10.09 | 6,957,400 | +0.09(+0.90%) |
Mar 05, 2002 | 10.19 | 10.19 | 9.788 | 9.995 | 6,672,400 | -0.25(-2.39%) |
Mar 04, 2002 | 9.637 | 10.25 | 9.562 | 10.24 | 11,295,200 | +0.61(+6.28%) |