Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.014 | 9.302 | 9.008 | 9.100 | 4,696,497 | +0.07(+0.78%) |
May 28, 2002 | 9.171 | 9.195 | 8.970 | 9.030 | 3,835,769 | -0.24(-2.55%) |
May 27, 2002 | 9.328 | 9.352 | 9.265 | 9.265 | 3,540,172 | +0.00(+0.00%) |
May 24, 2002 | 9.328 | 9.352 | 9.265 | 9.265 | 3,540,172 | -0.01(-0.10%) |
May 23, 2002 | 8.959 | 9.275 | 8.951 | 9.275 | 4,911,997 | +0.36(+3.99%) |
May 22, 2002 | 8.967 | 9.048 | 8.841 | 8.919 | 2,380,986 | +0.03(+0.39%) |
May 21, 2002 | 9.185 | 9.240 | 8.860 | 8.885 | 4,697,451 | -0.17(-1.86%) |
May 20, 2002 | 9.231 | 9.231 | 9.037 | 9.053 | 2,140,377 | -0.18(-1.93%) |
May 17, 2002 | 9.155 | 9.311 | 9.140 | 9.231 | 4,048,408 | +0.10(+1.07%) |
May 16, 2002 | 9.163 | 9.210 | 8.974 | 9.133 | 4,593,515 | -0.11(-1.16%) |
May 15, 2002 | 9.187 | 9.355 | 9.148 | 9.240 | 4,052,540 | -0.10(-1.11%) |
May 14, 2002 | 9.251 | 9.344 | 9.148 | 9.344 | 3,860,561 | +0.33(+3.61%) |
May 13, 2002 | 8.927 | 9.077 | 8.833 | 9.019 | 3,193,719 | +0.10(+1.09%) |
May 10, 2002 | 9.179 | 9.193 | 8.858 | 8.921 | 3,946,380 | -0.14(-1.49%) |
May 09, 2002 | 9.187 | 9.344 | 9.025 | 9.056 | 5,099,208 | -0.01(-0.12%) |
May 08, 2002 | 8.888 | 9.132 | 8.770 | 9.067 | 5,661,161 | +0.41(+4.69%) |
May 07, 2002 | 8.613 | 8.731 | 8.501 | 8.661 | 4,600,825 | +0.15(+1.81%) |
May 06, 2002 | 8.723 | 8.798 | 8.503 | 8.507 | 4,770,555 | -0.21(-2.45%) |
May 03, 2002 | 8.427 | 8.951 | 8.353 | 8.721 | 9,876,121 | +0.29(+3.49%) |
May 02, 2002 | 8.462 | 8.504 | 8.267 | 8.427 | 6,434,481 | -0.02(-0.26%) |
May 01, 2002 | 8.416 | 8.572 | 8.172 | 8.449 | 6,137,930 | +0.05(+0.60%) |
Apr 30, 2002 | 8.155 | 8.550 | 8.141 | 8.399 | 6,807,632 | +0.28(+3.49%) |
Apr 29, 2002 | 8.550 | 8.556 | 8.112 | 8.116 | 8,609,821 | -0.44(-5.13%) |
Apr 26, 2002 | 8.636 | 8.699 | 8.521 | 8.554 | 3,326,579 | -0.06(-0.69%) |
Apr 25, 2002 | 8.621 | 8.655 | 8.447 | 8.614 | 7,930,265 | -0.21(-2.34%) |
Apr 24, 2002 | 9.014 | 9.026 | 8.820 | 8.820 | 4,268,676 | -0.18(-2.04%) |
Apr 23, 2002 | 9.077 | 9.127 | 8.982 | 9.004 | 2,789,419 | +0.01(+0.07%) |
Apr 22, 2002 | 9.108 | 9.160 | 8.872 | 8.998 | 3,980,389 | -0.24(-2.62%) |
Apr 19, 2002 | 9.289 | 9.346 | 9.209 | 9.240 | 5,070,284 | +0.13(+1.42%) |
Apr 18, 2002 | 9.108 | 9.122 | 8.930 | 9.111 | 4,703,807 | -0.04(-0.40%) |
Apr 17, 2002 | 9.281 | 9.295 | 9.037 | 9.148 | 2,987,437 | -0.08(-0.84%) |
Apr 16, 2002 | 9.061 | 9.291 | 9.052 | 9.225 | 4,954,588 | +0.32(+3.62%) |
Apr 15, 2002 | 8.888 | 9.004 | 8.856 | 8.902 | 3,301,151 | +0.05(+0.60%) |
Apr 12, 2002 | 9.140 | 9.140 | 8.770 | 8.849 | 6,570,201 | -0.27(-2.93%) |
Apr 11, 2002 | 9.140 | 9.250 | 9.108 | 9.116 | 5,699,938 | -0.09(-0.94%) |
Apr 10, 2002 | 9.100 | 9.223 | 9.072 | 9.203 | 4,884,344 | +0.06(+0.69%) |
Apr 09, 2002 | 8.888 | 9.203 | 8.882 | 9.140 | 7,419,169 | +0.27(+3.07%) |
Apr 08, 2002 | 8.786 | 8.904 | 8.643 | 8.867 | 4,206,696 | -0.11(-1.24%) |
Apr 05, 2002 | 8.932 | 9.037 | 8.872 | 8.979 | 4,631,656 | +0.06(+0.71%) |
Apr 04, 2002 | 8.809 | 8.965 | 8.776 | 8.916 | 6,318,149 | +0.18(+2.07%) |
Apr 03, 2002 | 8.967 | 8.998 | 8.734 | 8.735 | 5,976,464 | -0.21(-2.37%) |
Apr 02, 2002 | 9.014 | 9.014 | 8.893 | 8.948 | 7,716,991 | -0.07(-0.80%) |
Apr 01, 2002 | 8.943 | 9.025 | 8.825 | 9.020 | 8,637,474 | -0.01(-0.09%) |
Mar 29, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 13,005,954 | +0.00(+0.00%) |
Mar 28, 2002 | 9.226 | 9.272 | 8.949 | 9.028 | 12,974,169 | -0.17(-1.80%) |
Mar 27, 2002 | 9.399 | 9.432 | 9.148 | 9.193 | 19,000,218 | -0.55(-5.67%) |
Mar 26, 2002 | 9.792 | 9.909 | 9.674 | 9.745 | 4,901,826 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.730 | 9.774 | 3,564,964 | -0.18(-1.80%) |
Mar 22, 2002 | 9.895 | 10.08 | 9.799 | 9.953 | 3,196,262 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.803 | 9.921 | 5,483,484 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,719,382 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.29 | 10.12 | 10.19 | 4,187,307 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,015,352 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.969 | 10.16 | 6,726,264 | +0.13(+1.34%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.991 | 10.02 | 3,303,376 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.956 | 10.04 | 7,148,046 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,721 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,789 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,983,401 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.882 | 10.09 | 8,060,900 | +0.03(+0.27%) |
Mar 06, 2002 | 9.772 | 10.13 | 9.745 | 10.06 | 5,666,564 | +0.39(+4.02%) |
Mar 05, 2002 | 9.879 | 9.973 | 9.634 | 9.676 | 8,882,215 | -0.29(-2.92%) |
Mar 04, 2002 | 9.454 | 9.981 | 9.424 | 9.967 | 11,633,175 | +0.62(+6.67%) |