Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.008 | 7.024 | 6.885 | 6.968 | 1,148,790 | -0.11(-1.49%) |
May 28, 2002 | 7.181 | 7.215 | 7.024 | 7.073 | 4,044,829 | +0.23(+3.34%) |
May 27, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,930 | +0.00(+0.00%) |
May 24, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,930 | -0.18(-2.56%) |
May 23, 2002 | 6.916 | 7.069 | 6.887 | 7.024 | 32,262,386 | +0.38(+5.74%) |
May 22, 2002 | 6.676 | 6.710 | 6.564 | 6.643 | 1,313,667 | -0.12(-1.82%) |
May 21, 2002 | 6.901 | 6.957 | 6.766 | 6.766 | 1,868,901 | +0.13(+2.03%) |
May 20, 2002 | 6.755 | 6.775 | 6.586 | 6.631 | 917,962 | -0.15(-2.22%) |
May 17, 2002 | 6.939 | 6.957 | 6.746 | 6.782 | 1,803,396 | +0.12(+1.75%) |
May 16, 2002 | 6.723 | 6.822 | 6.589 | 6.665 | 1,748,585 | -0.09(-1.26%) |
May 15, 2002 | 6.685 | 6.845 | 6.660 | 6.750 | 2,521,278 | +0.29(+4.55%) |
May 14, 2002 | 6.360 | 6.472 | 6.319 | 6.456 | 1,975,848 | +0.32(+5.19%) |
May 13, 2002 | 6.050 | 6.140 | 6.048 | 6.138 | 1,999,911 | +0.04(+0.74%) |
May 10, 2002 | 6.203 | 6.205 | 6.090 | 6.093 | 2,560,938 | -0.32(-4.97%) |
May 09, 2002 | 6.384 | 6.485 | 6.344 | 6.411 | 3,544,852 | -0.11(-1.72%) |
May 08, 2002 | 6.396 | 6.524 | 6.306 | 6.524 | 5,005,126 | +0.34(+5.44%) |
May 07, 2002 | 6.236 | 6.261 | 6.003 | 6.187 | 4,421,818 | -0.15(-2.44%) |
May 06, 2002 | 6.373 | 6.497 | 6.283 | 6.342 | 6,413,709 | -0.18(-2.79%) |
May 03, 2002 | 6.871 | 6.874 | 6.351 | 6.524 | 9,352,527 | -0.36(-5.22%) |
May 02, 2002 | 6.874 | 6.941 | 6.847 | 6.883 | 5,179,806 | -0.36(-4.93%) |
May 01, 2002 | 7.159 | 7.260 | 6.896 | 7.239 | 5,834,412 | +0.03(+0.44%) |
Apr 30, 2002 | 6.977 | 7.230 | 6.887 | 7.208 | 3,157,168 | -0.08(-1.14%) |
Apr 29, 2002 | 7.376 | 7.450 | 7.273 | 7.291 | 1,456,709 | -0.09(-1.16%) |
Apr 26, 2002 | 7.596 | 7.652 | 7.327 | 7.376 | 71,298,088 | -0.06(-0.81%) |
Apr 25, 2002 | 7.480 | 7.522 | 7.361 | 7.437 | 1,855,978 | -0.05(-0.63%) |
Apr 24, 2002 | 7.704 | 7.731 | 7.484 | 7.484 | 2,814,937 | -0.24(-3.05%) |
Apr 23, 2002 | 7.776 | 7.830 | 7.720 | 7.720 | 1,276,235 | -0.09(-1.21%) |
Apr 22, 2002 | 7.702 | 7.845 | 7.697 | 7.814 | 1,632,726 | -0.13(-1.67%) |
Apr 19, 2002 | 7.944 | 8.059 | 7.897 | 7.946 | 1,877,813 | +0.02(+0.31%) |
Apr 18, 2002 | 7.996 | 8.052 | 7.832 | 7.922 | 2,274,409 | +0.04(+0.46%) |
Apr 17, 2002 | 8.005 | 8.045 | 7.852 | 7.886 | 1,236,576 | +0.02(+0.23%) |
Apr 16, 2002 | 7.836 | 7.906 | 7.724 | 7.868 | 1,376,498 | +0.34(+4.56%) |
Apr 15, 2002 | 7.621 | 7.655 | 7.511 | 7.524 | 1,661,245 | +0.13(+1.76%) |
Apr 12, 2002 | 7.224 | 7.406 | 7.222 | 7.394 | 2,940,155 | +0.28(+3.98%) |
Apr 11, 2002 | 7.204 | 7.208 | 7.002 | 7.112 | 6,372,267 | -0.38(-5.12%) |
Apr 10, 2002 | 7.504 | 7.524 | 7.406 | 7.495 | 2,252,574 | +0.01(+0.12%) |
Apr 09, 2002 | 7.630 | 7.655 | 7.484 | 7.486 | 1,955,795 | -0.09(-1.16%) |
Apr 08, 2002 | 7.462 | 7.585 | 7.441 | 7.574 | 2,273,072 | -0.33(-4.12%) |
Apr 05, 2002 | 8.054 | 8.056 | 7.765 | 7.899 | 3,137,561 | -0.26(-3.16%) |
Apr 04, 2002 | 8.191 | 8.191 | 8.056 | 8.157 | 870,727 | -0.06(-0.76%) |
Apr 03, 2002 | 8.355 | 8.362 | 8.198 | 8.220 | 1,132,302 | -0.21(-2.45%) |
Apr 02, 2002 | 8.505 | 8.543 | 8.393 | 8.427 | 511,563 | -0.31(-3.50%) |
Apr 01, 2002 | 8.696 | 8.774 | 8.640 | 8.732 | 734,370 | +0.09(+1.06%) |
Mar 29, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,461 | +0.00(+0.00%) |
Mar 28, 2002 | 8.606 | 8.689 | 8.606 | 8.640 | 684,461 | +0.11(+1.32%) |
Mar 27, 2002 | 8.498 | 8.528 | 8.449 | 8.528 | 1,113,141 | +0.13(+1.60%) |
Mar 26, 2002 | 8.438 | 8.584 | 8.348 | 8.393 | 760,661 | -0.06(-0.72%) |
Mar 25, 2002 | 8.629 | 8.642 | 8.449 | 8.454 | 406,399 | -0.04(-0.48%) |
Mar 22, 2002 | 8.528 | 8.572 | 8.438 | 8.494 | 373,869 | -0.11(-1.23%) |
Mar 21, 2002 | 8.673 | 8.673 | 8.424 | 8.599 | 1,024,464 | -0.15(-1.74%) |
Mar 20, 2002 | 8.797 | 8.851 | 8.696 | 8.752 | 728,577 | -0.18(-2.06%) |
Mar 19, 2002 | 9.024 | 9.053 | 8.920 | 8.936 | 705,405 | +0.11(+1.19%) |
Mar 18, 2002 | 8.808 | 8.842 | 8.741 | 8.831 | 991,043 | +0.18(+2.13%) |
Mar 15, 2002 | 8.561 | 8.647 | 8.528 | 8.647 | 4,144,201 | -0.03(-0.31%) |
Mar 14, 2002 | 8.774 | 8.786 | 8.572 | 8.673 | 1,154,137 | -0.10(-1.15%) |
Mar 13, 2002 | 8.853 | 8.902 | 8.761 | 8.774 | 1,530,680 | -0.10(-1.14%) |
Mar 12, 2002 | 8.756 | 8.887 | 8.730 | 8.875 | 1,405,018 | -0.20(-2.18%) |
Mar 11, 2002 | 8.988 | 9.111 | 8.914 | 9.073 | 752,194 | -0.21(-2.30%) |
Mar 08, 2002 | 9.537 | 9.560 | 9.246 | 9.286 | 1,396,551 | -0.14(-1.48%) |
Mar 07, 2002 | 9.807 | 9.827 | 9.353 | 9.425 | 1,319,905 | -0.21(-2.14%) |
Mar 06, 2002 | 9.418 | 9.695 | 9.418 | 9.632 | 1,958,915 | +0.37(+4.05%) |
Mar 05, 2002 | 9.133 | 9.306 | 9.100 | 9.257 | 1,513,302 | -0.10(-1.06%) |
Mar 04, 2002 | 8.965 | 9.414 | 8.965 | 9.356 | 1,653,670 | +0.56(+6.35%) |
Mar 01, 2002 | 8.673 | 8.797 | 8.617 | 8.797 | 888,552 | +0.11(+1.29%) |
Feb 28, 2002 | 8.561 | 8.786 | 8.561 | 8.685 | 1,315,449 | +0.17(+1.98%) |
Feb 27, 2002 | 8.501 | 8.595 | 8.445 | 8.516 | 2,732,499 | +0.07(+0.88%) |
Feb 26, 2002 | 8.561 | 8.622 | 8.427 | 8.442 | 958,068 | -0.01(-0.08%) |
Feb 25, 2002 | 8.337 | 8.501 | 8.319 | 8.449 | 970,545 | +0.20(+2.45%) |
Feb 22, 2002 | 8.018 | 8.267 | 8.000 | 8.247 | 1,839,490 | +0.03(+0.41%) |
Feb 21, 2002 | 8.263 | 8.404 | 8.182 | 8.213 | 2,214,251 | -0.13(-1.56%) |
Feb 20, 2002 | 8.348 | 8.393 | 8.056 | 8.344 | 3,036,407 | -0.08(-0.99%) |
Feb 19, 2002 | 8.584 | 8.624 | 8.415 | 8.427 | 2,550,689 | -0.47(-5.32%) |
Feb 18, 2002 | 9.062 | 9.064 | 8.774 | 8.900 | 1,488,347 | +0.00(+0.00%) |
Feb 15, 2002 | 9.062 | 9.064 | 8.774 | 8.900 | 1,488,347 | -0.30(-3.22%) |
Feb 14, 2002 | 9.241 | 9.288 | 9.142 | 9.196 | 1,935,297 | -0.02(-0.17%) |
Feb 13, 2002 | 9.111 | 9.252 | 9.107 | 9.212 | 2,145,181 | -0.02(-0.24%) |
Feb 12, 2002 | 9.353 | 9.394 | 9.234 | 9.234 | 1,108,685 | -0.39(-4.10%) |
Feb 11, 2002 | 9.425 | 9.638 | 9.425 | 9.629 | 3,662,048 | +0.34(+3.65%) |
Feb 08, 2002 | 9.122 | 9.291 | 9.089 | 9.291 | 2,127,802 | +0.35(+3.86%) |
Feb 07, 2002 | 8.909 | 9.055 | 8.804 | 8.945 | 3,427,655 | -0.02(-0.20%) |
Feb 06, 2002 | 8.846 | 9.033 | 8.691 | 8.963 | 3,736,911 | +0.07(+0.81%) |
Feb 05, 2002 | 9.125 | 9.129 | 8.864 | 8.891 | 3,099,238 | -0.39(-4.18%) |
Feb 04, 2002 | 9.425 | 9.461 | 9.257 | 9.279 | 1,269,106 | -0.37(-3.84%) |
Feb 01, 2002 | 9.818 | 9.829 | 9.594 | 9.650 | 44,561 | +0.08(+0.87%) |
Jan 31, 2002 | 9.778 | 9.778 | 9.504 | 9.567 | 2,158,549 | -0.51(-5.06%) |
Jan 30, 2002 | 9.914 | 10.10 | 9.793 | 10.08 | 1,906,332 | -0.15(-1.47%) |
Jan 29, 2002 | 10.48 | 10.51 | 10.19 | 10.23 | 1,238,804 | -0.17(-1.60%) |
Jan 28, 2002 | 10.39 | 10.46 | 10.27 | 10.39 | 1,086,404 | +0.02(+0.24%) |
Jan 25, 2002 | 10.37 | 10.39 | 10.23 | 10.37 | 1,037,832 | -0.18(-1.70%) |
Jan 24, 2002 | 10.57 | 10.70 | 10.53 | 10.55 | 1,003,520 | +0.15(+1.40%) |
Jan 23, 2002 | 10.42 | 10.43 | 10.29 | 10.40 | 928,657 | -0.12(-1.17%) |
Jan 22, 2002 | 10.79 | 10.79 | 10.51 | 10.52 | 919,299 | -0.20(-1.90%) |
Jan 21, 2002 | 10.59 | 10.77 | 10.58 | 10.73 | 612,717 | +0.00(+0.00%) |
Jan 18, 2002 | 10.59 | 10.77 | 10.58 | 10.73 | 612,717 | -0.19(-1.73%) |
Jan 17, 2002 | 10.77 | 10.95 | 10.70 | 10.92 | 1,287,376 | +0.34(+3.18%) |
Jan 16, 2002 | 10.72 | 10.78 | 10.58 | 10.58 | 984,359 | -0.51(-4.56%) |
Jan 15, 2002 | 11.13 | 11.18 | 11.03 | 11.09 | 1,470,523 | -0.03(-0.30%) |
Jan 14, 2002 | 11.36 | 11.38 | 11.02 | 11.12 | 924,647 | -0.38(-3.32%) |
Jan 11, 2002 | 11.38 | 11.52 | 11.38 | 11.50 | 1,307,874 | +0.03(+0.29%) |
Jan 10, 2002 | 11.44 | 11.52 | 11.36 | 11.47 | 655,051 | -0.60(-5.00%) |