Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.01 | 10.11 | 9.630 | 9.636 | 87,795,304 | -0.33(-3.29%) |
May 30, 2002 | 9.774 | 10.10 | 9.734 | 9.963 | 83,495,880 | +0.11(+1.13%) |
May 29, 2002 | 9.776 | 9.978 | 9.757 | 9.851 | 59,958,320 | -0.05(-0.52%) |
May 28, 2002 | 10.14 | 10.16 | 9.795 | 9.903 | 65,517,580 | -0.18(-1.76%) |
May 27, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,571,772 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,527,388 | -0.30(-2.85%) |
May 23, 2002 | 10.16 | 10.38 | 10.03 | 10.38 | 67,909,400 | +0.21(+2.10%) |
May 22, 2002 | 9.817 | 10.17 | 9.814 | 10.16 | 71,550,504 | +0.28(+2.87%) |
May 21, 2002 | 10.21 | 10.33 | 9.867 | 9.878 | 83,373,040 | -0.34(-3.37%) |
May 20, 2002 | 10.50 | 10.51 | 10.13 | 10.22 | 68,837,976 | -0.38(-3.60%) |
May 17, 2002 | 10.64 | 10.67 | 10.46 | 10.60 | 72,180,288 | +0.05(+0.52%) |
May 16, 2002 | 10.36 | 10.60 | 10.34 | 10.55 | 70,542,680 | +0.19(+1.81%) |
May 15, 2002 | 10.31 | 10.68 | 10.19 | 10.36 | 93,004,792 | -0.02(-0.24%) |
May 14, 2002 | 10.30 | 10.43 | 10.22 | 10.39 | 85,634,896 | +0.41(+4.16%) |
May 13, 2002 | 9.549 | 10.01 | 9.416 | 9.973 | 85,617,192 | +0.50(+5.27%) |
May 10, 2002 | 9.942 | 9.969 | 9.462 | 9.473 | 85,075,376 | -0.39(-3.97%) |
May 09, 2002 | 10.30 | 10.41 | 9.823 | 9.865 | 110,012,528 | -0.54(-5.19%) |
May 08, 2002 | 9.704 | 10.40 | 9.694 | 10.40 | 133,727,088 | +1.04(+11.12%) |
May 07, 2002 | 9.308 | 9.518 | 9.151 | 9.363 | 116,745,240 | +0.16(+1.75%) |
May 06, 2002 | 9.357 | 9.566 | 9.155 | 9.202 | 87,572,600 | -0.18(-1.90%) |
May 03, 2002 | 9.702 | 9.781 | 9.371 | 9.380 | 94,610,968 | -0.31(-3.22%) |
May 02, 2002 | 9.963 | 10.23 | 9.681 | 9.693 | 104,360,544 | -0.29(-2.92%) |
May 01, 2002 | 9.872 | 10.07 | 9.588 | 9.984 | 100,931,312 | +0.09(+0.94%) |
Apr 30, 2002 | 9.861 | 10.09 | 9.827 | 9.891 | 102,213,872 | +0.00(+0.04%) |
Apr 29, 2002 | 9.742 | 10.01 | 9.736 | 9.887 | 92,785,528 | +0.14(+1.44%) |
Apr 26, 2002 | 10.23 | 10.31 | 9.740 | 9.747 | 82,919,456 | -0.42(-4.15%) |
Apr 25, 2002 | 10.01 | 10.31 | 10.01 | 10.17 | 75,672,920 | +0.13(+1.34%) |
Apr 24, 2002 | 10.19 | 10.30 | 10.03 | 10.04 | 80,863,928 | -0.18(-1.80%) |
Apr 23, 2002 | 10.54 | 10.56 | 10.09 | 10.22 | 90,190,560 | -0.30(-2.88%) |
Apr 22, 2002 | 10.70 | 10.73 | 10.41 | 10.52 | 67,978,616 | -0.30(-2.81%) |
Apr 19, 2002 | 10.87 | 10.97 | 10.76 | 10.83 | 137,724,816 | +0.16(+1.47%) |
Apr 18, 2002 | 10.75 | 10.85 | 9.971 | 10.67 | 98,793,888 | -0.05(-0.46%) |
Apr 17, 2002 | 10.97 | 11.03 | 10.68 | 10.72 | 72,857,104 | -0.22(-2.04%) |
Apr 16, 2002 | 10.67 | 11.00 | 10.67 | 10.94 | 68,581,464 | +0.40(+3.81%) |
Apr 15, 2002 | 10.60 | 10.74 | 10.49 | 10.54 | 62,594,240 | -0.05(-0.43%) |
Apr 12, 2002 | 10.44 | 10.65 | 10.38 | 10.59 | 69,078,104 | +0.22(+2.08%) |
Apr 11, 2002 | 10.58 | 10.68 | 10.32 | 10.37 | 76,829,208 | -0.29(-2.68%) |
Apr 10, 2002 | 10.43 | 10.81 | 10.42 | 10.66 | 99,905,528 | +0.27(+2.61%) |
Apr 09, 2002 | 10.85 | 10.87 | 10.37 | 10.39 | 83,760,056 | -0.44(-4.11%) |
Apr 08, 2002 | 10.28 | 10.85 | 10.27 | 10.83 | 96,937,808 | +0.26(+2.42%) |
Apr 05, 2002 | 10.77 | 10.85 | 10.57 | 10.57 | 66,262,548 | -0.11(-1.03%) |
Apr 04, 2002 | 10.60 | 10.78 | 10.49 | 10.68 | 81,581,688 | +0.02(+0.21%) |
Apr 03, 2002 | 10.87 | 10.90 | 10.50 | 10.66 | 101,616,048 | -0.18(-1.66%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.81 | 10.84 | 101,058,640 | -0.59(-5.13%) |
Apr 01, 2002 | 11.32 | 11.43 | 11.20 | 11.43 | 62,093,896 | +0.01(+0.12%) |
Mar 29, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 58,637,192 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 57,987,588 | +0.16(+1.46%) |
Mar 27, 2002 | 11.13 | 11.33 | 11.09 | 11.25 | 62,501,252 | +0.07(+0.61%) |
Mar 26, 2002 | 11.19 | 11.53 | 11.04 | 11.18 | 91,611,544 | -0.03(-0.25%) |
Mar 25, 2002 | 11.45 | 11.50 | 11.20 | 11.21 | 63,074,508 | -0.23(-2.02%) |
Mar 22, 2002 | 11.55 | 11.57 | 11.40 | 11.44 | 54,606,436 | -0.17(-1.48%) |
Mar 21, 2002 | 11.40 | 11.66 | 11.32 | 11.61 | 60,922,816 | +0.24(+2.10%) |
Mar 20, 2002 | 11.62 | 11.74 | 11.38 | 11.38 | 72,958,280 | -0.40(-3.42%) |
Mar 19, 2002 | 11.77 | 11.92 | 11.64 | 11.78 | 48,048,340 | +0.02(+0.15%) |
Mar 18, 2002 | 11.87 | 11.92 | 11.58 | 11.76 | 69,077,048 | -0.07(-0.56%) |
Mar 15, 2002 | 11.55 | 11.83 | 11.54 | 11.83 | 91,254,384 | +0.24(+2.07%) |
Mar 14, 2002 | 11.76 | 11.78 | 11.55 | 11.59 | 68,446,728 | -0.17(-1.42%) |
Mar 13, 2002 | 11.75 | 11.93 | 11.73 | 11.75 | 58,629,792 | -0.08(-0.70%) |
Mar 12, 2002 | 11.83 | 11.89 | 11.67 | 11.84 | 87,714,992 | -0.34(-2.80%) |
Mar 11, 2002 | 12.02 | 12.30 | 11.92 | 12.18 | 57,745,872 | +0.07(+0.61%) |
Mar 08, 2002 | 12.04 | 12.25 | 11.96 | 12.10 | 76,216,328 | +0.23(+1.96%) |
Mar 07, 2002 | 12.05 | 12.09 | 11.71 | 11.87 | 76,714,824 | -0.17(-1.43%) |
Mar 06, 2002 | 11.91 | 12.06 | 11.77 | 12.04 | 65,825,872 | +0.10(+0.87%) |
Mar 05, 2002 | 11.92 | 12.09 | 11.80 | 11.94 | 73,871,264 | -0.04(-0.35%) |
Mar 04, 2002 | 11.59 | 12.02 | 11.52 | 11.98 | 98,357,208 | +0.37(+3.14%) |