Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.11 | 10.27 | 10.06 | 10.16 | 11,340,153 | +0.03(+0.34%) |
May 28, 2002 | 10.27 | 10.34 | 10.10 | 10.12 | 9,941,398 | -0.09(-0.85%) |
May 27, 2002 | 10.46 | 10.46 | 10.16 | 10.21 | 8,106,562 | +0.00(+0.00%) |
May 24, 2002 | 10.46 | 10.46 | 10.16 | 10.21 | 8,092,316 | -0.20(-1.88%) |
May 23, 2002 | 10.45 | 10.46 | 10.19 | 10.41 | 13,734,943 | -0.06(-0.61%) |
May 22, 2002 | 10.16 | 10.49 | 10.14 | 10.47 | 25,488,764 | +0.35(+3.47%) |
May 21, 2002 | 9.906 | 10.19 | 9.906 | 10.12 | 38,201,960 | +0.49(+5.08%) |
May 20, 2002 | 9.670 | 9.716 | 9.497 | 9.630 | 9,192,244 | +0.01(+0.06%) |
May 17, 2002 | 9.543 | 9.664 | 9.526 | 9.624 | 7,841,614 | +0.08(+0.84%) |
May 16, 2002 | 9.583 | 9.699 | 9.526 | 9.543 | 13,331,004 | -0.03(-0.36%) |
May 15, 2002 | 9.474 | 9.681 | 9.457 | 9.578 | 14,435,797 | +0.09(+0.91%) |
May 14, 2002 | 9.445 | 9.532 | 9.353 | 9.491 | 20,431,456 | +0.17(+1.85%) |
May 13, 2002 | 9.152 | 9.336 | 9.117 | 9.319 | 9,409,589 | +0.21(+2.27%) |
May 10, 2002 | 9.244 | 9.296 | 9.060 | 9.111 | 9,130,742 | -0.06(-0.69%) |
May 09, 2002 | 9.111 | 9.267 | 9.065 | 9.175 | 12,392,478 | -0.03(-0.38%) |
May 08, 2002 | 9.094 | 9.330 | 9.088 | 9.209 | 14,245,729 | +0.21(+2.30%) |
May 07, 2002 | 9.094 | 9.347 | 8.979 | 9.002 | 12,707,810 | -0.17(-1.82%) |
May 06, 2002 | 9.209 | 9.342 | 9.158 | 9.169 | 10,439,501 | -0.09(-0.99%) |
May 03, 2002 | 9.221 | 9.319 | 9.071 | 9.261 | 14,796,649 | -0.01(-0.06%) |
May 02, 2002 | 9.370 | 9.434 | 9.227 | 9.267 | 21,696,262 | -0.14(-1.47%) |
May 01, 2002 | 9.192 | 9.474 | 9.019 | 9.405 | 16,713,488 | +0.20(+2.13%) |
Apr 30, 2002 | 9.065 | 9.290 | 9.037 | 9.209 | 9,757,758 | +0.08(+0.88%) |
Apr 29, 2002 | 9.296 | 9.347 | 9.065 | 9.129 | 9,369,804 | -0.25(-2.70%) |
Apr 26, 2002 | 9.376 | 9.434 | 9.284 | 9.382 | 8,785,005 | -0.01(-0.12%) |
Apr 25, 2002 | 9.353 | 9.394 | 9.209 | 9.394 | 8,235,823 | +0.06(+0.62%) |
Apr 24, 2002 | 9.486 | 9.641 | 9.330 | 9.336 | 7,966,531 | -0.13(-1.40%) |
Apr 23, 2002 | 9.221 | 9.566 | 9.215 | 9.468 | 13,622,187 | +0.23(+2.49%) |
Apr 22, 2002 | 9.417 | 9.417 | 9.209 | 9.238 | 12,274,858 | -0.18(-1.89%) |
Apr 19, 2002 | 9.227 | 9.497 | 9.152 | 9.417 | 11,389,147 | +0.28(+3.09%) |
Apr 18, 2002 | 9.342 | 9.365 | 8.922 | 9.134 | 13,366,273 | -0.18(-1.92%) |
Apr 17, 2002 | 9.497 | 9.497 | 9.186 | 9.313 | 29,619,878 | +0.18(+2.02%) |
Apr 16, 2002 | 8.806 | 9.204 | 8.743 | 9.129 | 18,815,008 | +0.46(+5.31%) |
Apr 15, 2002 | 8.864 | 8.933 | 8.663 | 8.668 | 7,862,810 | -0.16(-1.83%) |
Apr 12, 2002 | 8.709 | 8.864 | 8.663 | 8.829 | 8,185,786 | +0.25(+2.95%) |
Apr 11, 2002 | 8.979 | 8.979 | 8.576 | 8.576 | 12,466,316 | -0.40(-4.49%) |
Apr 10, 2002 | 8.720 | 9.060 | 8.674 | 8.979 | 12,066,026 | +0.33(+3.79%) |
Apr 09, 2002 | 8.703 | 8.737 | 8.611 | 8.651 | 8,724,545 | -0.05(-0.53%) |
Apr 08, 2002 | 8.634 | 8.697 | 8.565 | 8.697 | 10,079,519 | +0.03(+0.40%) |
Apr 05, 2002 | 8.829 | 8.858 | 8.634 | 8.663 | 14,480,274 | -0.05(-0.59%) |
Apr 04, 2002 | 8.778 | 8.835 | 8.663 | 8.714 | 12,869,038 | +0.05(+0.53%) |
Apr 03, 2002 | 8.864 | 9.065 | 8.645 | 8.668 | 17,224,448 | -0.18(-2.02%) |
Apr 02, 2002 | 8.991 | 9.025 | 8.824 | 8.847 | 14,791,610 | -0.21(-2.29%) |
Apr 01, 2002 | 9.158 | 9.169 | 8.985 | 9.054 | 15,064,551 | -0.44(-4.61%) |
Mar 29, 2002 | 9.313 | 9.601 | 9.296 | 9.491 | 9,859,742 | +0.00(+0.00%) |
Mar 28, 2002 | 9.313 | 9.601 | 9.296 | 9.491 | 9,859,742 | +0.22(+2.42%) |
Mar 27, 2002 | 9.284 | 9.324 | 9.209 | 9.267 | 11,435,188 | +0.01(+0.06%) |
Mar 26, 2002 | 9.238 | 9.474 | 9.204 | 9.261 | 18,378,582 | +0.02(+0.25%) |
Mar 25, 2002 | 9.566 | 9.658 | 9.221 | 9.238 | 15,054,648 | -0.36(-3.72%) |
Mar 22, 2002 | 9.583 | 9.676 | 9.440 | 9.595 | 9,305,347 | -0.02(-0.18%) |
Mar 21, 2002 | 9.520 | 9.727 | 9.382 | 9.612 | 16,328,660 | +0.12(+1.21%) |
Mar 20, 2002 | 9.802 | 9.831 | 9.445 | 9.497 | 16,253,780 | -0.39(-3.96%) |
Mar 19, 2002 | 9.906 | 9.923 | 9.750 | 9.889 | 8,771,627 | +0.06(+0.64%) |
Mar 18, 2002 | 9.785 | 9.940 | 9.693 | 9.825 | 13,177,247 | +0.08(+0.83%) |
Mar 15, 2002 | 9.773 | 9.831 | 9.630 | 9.745 | 13,455,747 | +0.01(+0.12%) |
Mar 14, 2002 | 9.756 | 9.871 | 9.733 | 9.733 | 22,551,046 | -0.12(-1.17%) |
Mar 13, 2002 | 9.727 | 9.871 | 9.676 | 9.848 | 12,799,543 | +0.06(+0.59%) |
Mar 12, 2002 | 9.791 | 9.889 | 9.641 | 9.791 | 27,849,848 | -0.11(-1.10%) |
Mar 11, 2002 | 9.716 | 9.952 | 9.497 | 9.900 | 16,907,726 | +0.22(+2.32%) |
Mar 08, 2002 | 9.842 | 9.854 | 9.612 | 9.676 | 22,615,850 | -0.06(-0.59%) |
Mar 07, 2002 | 9.773 | 9.773 | 9.583 | 9.733 | 29,921,660 | +0.32(+3.43%) |
Mar 06, 2002 | 9.209 | 9.509 | 9.123 | 9.411 | 20,666,522 | +0.35(+3.88%) |
Mar 05, 2002 | 9.434 | 9.440 | 8.950 | 9.060 | 25,933,182 | -0.25(-2.66%) |
Mar 04, 2002 | 9.169 | 9.411 | 9.123 | 9.307 | 27,917,952 | +0.31(+3.39%) |