Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.644 | 9.739 | 9.275 | 9.281 | 91,151,624 | -0.32(-3.29%) |
May 30, 2002 | 9.414 | 9.728 | 9.376 | 9.596 | 86,687,848 | +0.11(+1.13%) |
May 29, 2002 | 9.416 | 9.611 | 9.398 | 9.489 | 62,250,468 | -0.05(-0.52%) |
May 28, 2002 | 9.769 | 9.788 | 9.434 | 9.538 | 68,022,248 | -0.17(-1.76%) |
May 27, 2002 | 9.870 | 9.939 | 9.669 | 9.709 | 49,390,392 | +0.00(+0.00%) |
May 24, 2002 | 9.870 | 9.939 | 9.669 | 9.709 | 49,344,312 | -0.28(-2.85%) |
May 23, 2002 | 9.790 | 9.997 | 9.664 | 9.994 | 70,505,512 | +0.21(+2.10%) |
May 22, 2002 | 9.456 | 9.793 | 9.452 | 9.788 | 74,285,808 | +0.27(+2.87%) |
May 21, 2002 | 9.835 | 9.954 | 9.503 | 9.514 | 86,560,312 | -0.33(-3.37%) |
May 20, 2002 | 10.12 | 10.13 | 9.753 | 9.846 | 71,469,576 | -0.37(-3.61%) |
May 17, 2002 | 10.25 | 10.28 | 10.08 | 10.21 | 74,939,672 | +0.05(+0.52%) |
May 16, 2002 | 9.974 | 10.21 | 9.963 | 10.16 | 73,239,456 | +0.18(+1.81%) |
May 15, 2002 | 9.934 | 10.29 | 9.819 | 9.981 | 96,560,272 | -0.02(-0.24%) |
May 14, 2002 | 9.917 | 10.04 | 9.841 | 10.00 | 88,908,632 | +0.40(+4.16%) |
May 13, 2002 | 9.197 | 9.646 | 9.069 | 9.605 | 88,890,248 | +0.48(+5.27%) |
May 10, 2002 | 9.576 | 9.602 | 9.113 | 9.124 | 88,327,720 | -0.38(-3.97%) |
May 09, 2002 | 9.917 | 10.03 | 9.461 | 9.502 | 114,218,192 | -0.52(-5.18%) |
May 08, 2002 | 9.347 | 10.02 | 9.337 | 10.02 | 138,839,328 | +1.00(+11.12%) |
May 07, 2002 | 8.966 | 9.168 | 8.814 | 9.018 | 121,208,296 | +0.15(+1.75%) |
May 06, 2002 | 9.013 | 9.213 | 8.818 | 8.863 | 90,920,416 | -0.17(-1.90%) |
May 03, 2002 | 9.345 | 9.421 | 9.026 | 9.035 | 98,227,848 | -0.30(-3.22%) |
May 02, 2002 | 9.596 | 9.857 | 9.325 | 9.336 | 108,350,136 | -0.28(-2.92%) |
May 01, 2002 | 9.509 | 9.697 | 9.235 | 9.616 | 104,789,808 | +0.09(+0.94%) |
Apr 30, 2002 | 9.498 | 9.717 | 9.465 | 9.527 | 106,121,400 | +0.00(+0.04%) |
Apr 29, 2002 | 9.383 | 9.646 | 9.378 | 9.523 | 96,332,632 | +0.13(+1.44%) |
Apr 26, 2002 | 9.857 | 9.926 | 9.381 | 9.388 | 86,089,384 | -0.41(-4.15%) |
Apr 25, 2002 | 9.644 | 9.926 | 9.640 | 9.795 | 78,565,824 | +0.13(+1.34%) |
Apr 24, 2002 | 9.817 | 9.923 | 9.662 | 9.666 | 83,955,272 | -0.18(-1.80%) |
Apr 23, 2002 | 10.15 | 10.18 | 9.717 | 9.842 | 93,638,456 | -0.29(-2.88%) |
Apr 22, 2002 | 10.30 | 10.34 | 10.03 | 10.13 | 70,577,368 | -0.29(-2.81%) |
Apr 19, 2002 | 10.47 | 10.57 | 10.37 | 10.43 | 142,989,904 | +0.15(+1.47%) |
Apr 18, 2002 | 10.35 | 10.45 | 9.604 | 10.28 | 102,570,672 | -0.05(-0.46%) |
Apr 17, 2002 | 10.56 | 10.62 | 10.29 | 10.32 | 75,642,352 | -0.22(-2.04%) |
Apr 16, 2002 | 10.28 | 10.59 | 10.27 | 10.54 | 71,203,256 | +0.39(+3.81%) |
Apr 15, 2002 | 10.21 | 10.35 | 10.10 | 10.15 | 64,987,156 | -0.04(-0.43%) |
Apr 12, 2002 | 10.05 | 10.26 | 10.00 | 10.20 | 71,718,888 | +0.21(+2.08%) |
Apr 11, 2002 | 10.19 | 10.29 | 9.935 | 9.988 | 79,766,312 | -0.28(-2.68%) |
Apr 10, 2002 | 10.05 | 10.41 | 10.04 | 10.26 | 103,724,816 | +0.26(+2.61%) |
Apr 09, 2002 | 10.45 | 10.47 | 9.990 | 10.00 | 86,962,120 | -0.43(-4.11%) |
Apr 08, 2002 | 9.899 | 10.45 | 9.892 | 10.43 | 100,643,640 | +0.25(+2.42%) |
Apr 05, 2002 | 10.37 | 10.45 | 10.18 | 10.19 | 68,795,696 | -0.11(-1.03%) |
Apr 04, 2002 | 10.21 | 10.39 | 10.10 | 10.29 | 84,700,472 | +0.02(+0.21%) |
Apr 03, 2002 | 10.47 | 10.50 | 10.12 | 10.27 | 105,500,728 | -0.17(-1.66%) |
Apr 02, 2002 | 10.74 | 10.77 | 10.41 | 10.44 | 104,922,008 | -0.57(-5.13%) |
Apr 01, 2002 | 10.91 | 11.01 | 10.79 | 11.01 | 64,467,684 | +0.01(+0.12%) |
Mar 29, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,878,832 | +0.00(+0.00%) |
Mar 28, 2002 | 10.93 | 11.06 | 10.88 | 10.99 | 60,204,396 | +0.16(+1.46%) |
Mar 27, 2002 | 10.72 | 10.92 | 10.68 | 10.84 | 64,890,612 | +0.07(+0.61%) |
Mar 26, 2002 | 10.77 | 11.11 | 10.63 | 10.77 | 95,113,760 | -0.03(-0.25%) |
Mar 25, 2002 | 11.03 | 11.08 | 10.78 | 10.80 | 65,485,780 | -0.22(-2.02%) |
Mar 22, 2002 | 11.13 | 11.15 | 10.98 | 11.02 | 56,693,984 | -0.17(-1.48%) |
Mar 21, 2002 | 10.98 | 11.23 | 10.91 | 11.19 | 63,251,836 | +0.23(+2.10%) |
Mar 20, 2002 | 11.19 | 11.31 | 10.96 | 10.96 | 75,747,400 | -0.39(-3.42%) |
Mar 19, 2002 | 11.34 | 11.48 | 11.21 | 11.34 | 49,885,180 | +0.02(+0.14%) |
Mar 18, 2002 | 11.44 | 11.48 | 11.16 | 11.33 | 71,717,792 | -0.06(-0.56%) |
Mar 15, 2002 | 11.12 | 11.40 | 11.11 | 11.39 | 94,742,944 | +0.23(+2.08%) |
Mar 14, 2002 | 11.33 | 11.35 | 11.13 | 11.16 | 71,063,384 | -0.16(-1.42%) |
Mar 13, 2002 | 11.32 | 11.49 | 11.29 | 11.32 | 60,871,152 | -0.08(-0.70%) |
Mar 12, 2002 | 11.40 | 11.45 | 11.24 | 11.40 | 91,068,248 | -0.33(-2.80%) |
Mar 11, 2002 | 11.58 | 11.85 | 11.48 | 11.73 | 59,953,436 | +0.07(+0.61%) |
Mar 08, 2002 | 11.60 | 11.79 | 11.52 | 11.66 | 79,130,000 | +0.22(+1.96%) |
Mar 07, 2002 | 11.61 | 11.65 | 11.28 | 11.43 | 79,647,552 | -0.17(-1.43%) |
Mar 06, 2002 | 11.47 | 11.61 | 11.34 | 11.60 | 68,342,328 | +0.10(+0.87%) |
Mar 05, 2002 | 11.48 | 11.65 | 11.36 | 11.50 | 76,695,288 | -0.04(-0.35%) |
Mar 04, 2002 | 11.16 | 11.58 | 11.10 | 11.54 | 102,117,304 | +0.35(+3.14%) |