Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.833 | 9.990 | 9.782 | 9.883 | 11,656,671 | +0.03(+0.34%) |
May 28, 2002 | 9.995 | 10.06 | 9.827 | 9.850 | 10,218,874 | -0.08(-0.85%) |
May 27, 2002 | 10.18 | 10.18 | 9.889 | 9.934 | 8,332,826 | +0.00(+0.00%) |
May 24, 2002 | 10.18 | 10.18 | 9.889 | 9.934 | 8,318,182 | -0.19(-1.88%) |
May 23, 2002 | 10.16 | 10.17 | 9.911 | 10.12 | 14,118,301 | -0.06(-0.60%) |
May 22, 2002 | 9.883 | 10.21 | 9.866 | 10.19 | 26,200,186 | +0.34(+3.47%) |
May 21, 2002 | 9.637 | 9.911 | 9.637 | 9.844 | 39,268,224 | +0.48(+5.08%) |
May 20, 2002 | 9.407 | 9.452 | 9.239 | 9.368 | 9,448,811 | +0.01(+0.06%) |
May 17, 2002 | 9.284 | 9.402 | 9.267 | 9.362 | 8,060,483 | +0.08(+0.84%) |
May 16, 2002 | 9.323 | 9.435 | 9.267 | 9.284 | 13,703,089 | -0.03(-0.36%) |
May 15, 2002 | 9.217 | 9.418 | 9.200 | 9.318 | 14,838,718 | +0.08(+0.91%) |
May 14, 2002 | 9.189 | 9.273 | 9.099 | 9.234 | 21,001,724 | +0.17(+1.85%) |
May 13, 2002 | 8.903 | 9.082 | 8.870 | 9.066 | 9,672,222 | +0.20(+2.27%) |
May 10, 2002 | 8.993 | 9.043 | 8.814 | 8.864 | 9,385,592 | -0.06(-0.69%) |
May 09, 2002 | 8.864 | 9.015 | 8.819 | 8.926 | 12,738,367 | -0.03(-0.37%) |
May 08, 2002 | 8.847 | 9.077 | 8.842 | 8.959 | 14,643,344 | +0.20(+2.30%) |
May 07, 2002 | 8.847 | 9.094 | 8.735 | 8.758 | 13,062,500 | -0.16(-1.82%) |
May 06, 2002 | 8.959 | 9.088 | 8.909 | 8.920 | 10,730,881 | -0.09(-0.99%) |
May 03, 2002 | 8.970 | 9.066 | 8.825 | 9.010 | 15,209,641 | -0.01(-0.06%) |
May 02, 2002 | 9.116 | 9.178 | 8.976 | 9.015 | 22,301,830 | -0.13(-1.47%) |
May 01, 2002 | 8.942 | 9.217 | 8.774 | 9.150 | 17,179,982 | +0.19(+2.13%) |
Apr 30, 2002 | 8.819 | 9.038 | 8.791 | 8.959 | 10,030,109 | +0.08(+0.88%) |
Apr 29, 2002 | 9.043 | 9.094 | 8.819 | 8.881 | 9,631,326 | -0.25(-2.70%) |
Apr 26, 2002 | 9.122 | 9.178 | 9.032 | 9.127 | 9,030,205 | -0.01(-0.12%) |
Apr 25, 2002 | 9.099 | 9.138 | 8.959 | 9.138 | 8,465,695 | +0.06(+0.62%) |
Apr 24, 2002 | 9.228 | 9.379 | 9.077 | 9.082 | 8,188,886 | -0.13(-1.40%) |
Apr 23, 2002 | 8.970 | 9.306 | 8.965 | 9.211 | 14,002,399 | +0.22(+2.49%) |
Apr 22, 2002 | 9.161 | 9.161 | 8.959 | 8.987 | 12,617,464 | -0.17(-1.89%) |
Apr 19, 2002 | 8.976 | 9.239 | 8.903 | 9.161 | 11,707,032 | +0.27(+3.09%) |
Apr 18, 2002 | 9.088 | 9.110 | 8.679 | 8.886 | 13,739,342 | -0.17(-1.92%) |
Apr 17, 2002 | 9.239 | 9.239 | 8.937 | 9.060 | 30,446,606 | +0.18(+2.02%) |
Apr 16, 2002 | 8.567 | 8.954 | 8.506 | 8.881 | 19,340,158 | +0.45(+5.31%) |
Apr 15, 2002 | 8.623 | 8.690 | 8.427 | 8.433 | 8,082,270 | -0.16(-1.83%) |
Apr 12, 2002 | 8.472 | 8.623 | 8.427 | 8.590 | 8,414,262 | +0.25(+2.95%) |
Apr 11, 2002 | 8.735 | 8.735 | 8.343 | 8.343 | 12,814,266 | -0.39(-4.49%) |
Apr 10, 2002 | 8.483 | 8.814 | 8.439 | 8.735 | 12,402,803 | +0.32(+3.79%) |
Apr 09, 2002 | 8.467 | 8.500 | 8.377 | 8.416 | 8,968,057 | -0.04(-0.53%) |
Apr 08, 2002 | 8.399 | 8.461 | 8.332 | 8.461 | 10,360,850 | +0.03(+0.40%) |
Apr 05, 2002 | 8.590 | 8.618 | 8.399 | 8.427 | 14,884,436 | -0.05(-0.59%) |
Apr 04, 2002 | 8.539 | 8.595 | 8.427 | 8.478 | 13,228,228 | +0.04(+0.53%) |
Apr 03, 2002 | 8.623 | 8.819 | 8.411 | 8.433 | 17,705,202 | -0.17(-2.02%) |
Apr 02, 2002 | 8.746 | 8.780 | 8.584 | 8.606 | 15,204,462 | -0.20(-2.29%) |
Apr 01, 2002 | 8.909 | 8.920 | 8.741 | 8.808 | 15,485,021 | -0.43(-4.61%) |
Mar 29, 2002 | 9.060 | 9.340 | 9.043 | 9.234 | 10,134,939 | +0.00(+0.00%) |
Mar 28, 2002 | 9.060 | 9.340 | 9.043 | 9.234 | 10,134,939 | +0.22(+2.42%) |
Mar 27, 2002 | 9.032 | 9.071 | 8.959 | 9.015 | 11,754,357 | +0.01(+0.06%) |
Mar 26, 2002 | 8.987 | 9.217 | 8.954 | 9.010 | 18,891,550 | +0.02(+0.25%) |
Mar 25, 2002 | 9.306 | 9.396 | 8.970 | 8.987 | 15,474,841 | -0.35(-3.72%) |
Mar 22, 2002 | 9.323 | 9.413 | 9.183 | 9.334 | 9,565,071 | -0.02(-0.18%) |
Mar 21, 2002 | 9.262 | 9.463 | 9.127 | 9.351 | 16,784,414 | +0.11(+1.21%) |
Mar 20, 2002 | 9.536 | 9.564 | 9.189 | 9.239 | 16,707,442 | -0.38(-3.96%) |
Mar 19, 2002 | 9.637 | 9.654 | 9.486 | 9.620 | 9,016,454 | +0.06(+0.64%) |
Mar 18, 2002 | 9.519 | 9.670 | 9.430 | 9.558 | 13,545,040 | +0.08(+0.83%) |
Mar 15, 2002 | 9.508 | 9.564 | 9.368 | 9.480 | 13,831,314 | +0.01(+0.12%) |
Mar 14, 2002 | 9.491 | 9.603 | 9.469 | 9.469 | 23,180,474 | -0.11(-1.17%) |
Mar 13, 2002 | 9.463 | 9.603 | 9.413 | 9.581 | 13,156,794 | +0.06(+0.59%) |
Mar 12, 2002 | 9.525 | 9.620 | 9.379 | 9.525 | 28,627,170 | -0.11(-1.10%) |
Mar 11, 2002 | 9.452 | 9.682 | 9.239 | 9.631 | 17,379,640 | +0.22(+2.32%) |
Mar 08, 2002 | 9.575 | 9.586 | 9.351 | 9.413 | 23,247,086 | -0.06(-0.59%) |
Mar 07, 2002 | 9.508 | 9.508 | 9.323 | 9.469 | 30,756,810 | +0.31(+3.43%) |
Mar 06, 2002 | 8.959 | 9.250 | 8.875 | 9.155 | 21,243,350 | +0.34(+3.88%) |
Mar 05, 2002 | 9.178 | 9.183 | 8.707 | 8.814 | 26,657,008 | -0.24(-2.66%) |
Mar 04, 2002 | 8.920 | 9.155 | 8.875 | 9.054 | 28,697,176 | +0.30(+3.39%) |