Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.988 | 9.252 | 8.969 | 9.151 | 8,715,138 | +0.35(+4.00%) |
May 28, 2002 | 8.894 | 8.919 | 8.699 | 8.799 | 11,290,290 | -0.03(-0.36%) |
May 27, 2002 | 8.718 | 8.950 | 8.705 | 8.831 | 3,853,015 | +0.00(+0.00%) |
May 24, 2002 | 8.718 | 8.950 | 8.705 | 8.831 | 15,322,423 | +0.13(+1.52%) |
May 23, 2002 | 8.504 | 8.825 | 8.448 | 8.699 | 14,446,260 | +0.19(+2.21%) |
May 22, 2002 | 8.856 | 8.862 | 8.510 | 8.510 | 59,771,888 | -1.54(-15.31%) |
May 21, 2002 | 10.36 | 10.41 | 9.829 | 10.05 | 6,288,375 | -0.21(-2.02%) |
May 20, 2002 | 10.19 | 10.39 | 10.14 | 10.26 | 6,168,964 | +0.02(+0.18%) |
May 17, 2002 | 10.36 | 10.45 | 10.05 | 10.24 | 16,892,924 | -0.37(-3.49%) |
May 16, 2002 | 10.50 | 10.68 | 10.49 | 10.61 | 13,085,763 | +0.04(+0.42%) |
May 15, 2002 | 10.60 | 10.77 | 10.40 | 10.56 | 12,839,934 | -0.04(-0.36%) |
May 14, 2002 | 10.36 | 10.65 | 10.27 | 10.60 | 12,883,878 | +0.43(+4.26%) |
May 13, 2002 | 9.798 | 10.23 | 9.798 | 10.17 | 8,154,381 | +0.43(+4.45%) |
May 10, 2002 | 9.792 | 9.892 | 9.572 | 9.735 | 11,635,788 | -0.18(-1.84%) |
May 09, 2002 | 9.528 | 9.980 | 9.528 | 9.917 | 17,575,800 | +0.68(+7.34%) |
May 08, 2002 | 9.421 | 9.471 | 9.076 | 9.239 | 9,356,140 | -0.08(-0.81%) |
May 07, 2002 | 9.258 | 9.358 | 9.195 | 9.314 | 5,841,298 | +0.14(+1.58%) |
May 06, 2002 | 9.377 | 9.453 | 9.120 | 9.170 | 9,601,969 | -0.11(-1.15%) |
May 03, 2002 | 9.358 | 9.365 | 9.201 | 9.277 | 6,323,084 | -0.12(-1.27%) |
May 02, 2002 | 9.107 | 9.402 | 9.057 | 9.396 | 8,049,299 | +0.35(+3.89%) |
May 01, 2002 | 8.862 | 9.082 | 8.862 | 9.044 | 8,312,164 | +0.18(+2.06%) |
Apr 30, 2002 | 8.743 | 8.938 | 8.743 | 8.862 | 6,398,552 | -0.02(-0.21%) |
Apr 29, 2002 | 9.076 | 9.107 | 8.768 | 8.881 | 6,309,233 | -0.17(-1.87%) |
Apr 26, 2002 | 9.151 | 9.296 | 8.894 | 9.051 | 7,232,046 | +0.21(+2.42%) |
Apr 25, 2002 | 8.806 | 8.950 | 8.793 | 8.837 | 4,102,824 | -0.11(-1.19%) |
Apr 24, 2002 | 9.170 | 9.289 | 8.938 | 8.944 | 4,576,172 | -0.26(-2.87%) |
Apr 23, 2002 | 9.013 | 9.233 | 8.994 | 9.208 | 4,226,216 | +0.16(+1.81%) |
Apr 22, 2002 | 9.151 | 9.220 | 8.969 | 9.044 | 5,543,884 | -0.11(-1.17%) |
Apr 19, 2002 | 9.201 | 9.421 | 9.126 | 9.151 | 6,082,669 | +0.01(+0.14%) |
Apr 18, 2002 | 8.887 | 9.233 | 8.862 | 9.139 | 4,710,072 | +0.19(+2.11%) |
Apr 17, 2002 | 8.969 | 9.013 | 8.887 | 8.950 | 5,088,209 | +0.00(+0.00%) |
Apr 16, 2002 | 8.799 | 8.969 | 8.799 | 8.950 | 5,259,684 | +0.16(+1.79%) |
Apr 15, 2002 | 8.762 | 8.881 | 8.737 | 8.793 | 5,823,784 | +0.00(+0.00%) |
Apr 12, 2002 | 8.567 | 8.875 | 8.548 | 8.793 | 12,570,701 | +0.09(+1.01%) |
Apr 11, 2002 | 9.541 | 9.729 | 8.353 | 8.705 | 27,846,154 | -0.99(-10.23%) |
Apr 10, 2002 | 9.767 | 9.767 | 9.547 | 9.698 | 11,647,569 | -0.02(-0.19%) |
Apr 09, 2002 | 9.848 | 9.930 | 9.672 | 9.716 | 10,995,264 | -0.13(-1.28%) |
Apr 08, 2002 | 9.534 | 9.867 | 9.503 | 9.842 | 7,545,859 | +0.14(+1.42%) |
Apr 05, 2002 | 9.861 | 9.986 | 9.691 | 9.704 | 11,449,983 | +0.11(+1.18%) |
Apr 04, 2002 | 9.113 | 9.597 | 9.113 | 9.591 | 8,633,620 | +0.32(+3.46%) |
Apr 03, 2002 | 9.233 | 9.402 | 8.994 | 9.270 | 5,103,494 | +0.03(+0.34%) |
Apr 02, 2002 | 9.314 | 9.346 | 9.139 | 9.239 | 5,860,245 | -0.14(-1.47%) |
Apr 01, 2002 | 9.270 | 9.409 | 9.139 | 9.377 | 4,026,082 | -0.07(-0.73%) |
Mar 29, 2002 | 9.547 | 9.610 | 9.446 | 9.446 | 3,751,276 | +0.00(+0.00%) |
Mar 28, 2002 | 9.547 | 9.610 | 9.446 | 9.446 | 3,739,494 | +0.03(+0.27%) |
Mar 27, 2002 | 9.120 | 9.421 | 9.076 | 9.421 | 955,293 | +0.36(+4.02%) |
Mar 26, 2002 | 9.044 | 9.327 | 9.032 | 9.057 | 5,764,716 | -0.05(-0.55%) |
Mar 25, 2002 | 9.358 | 9.377 | 9.076 | 9.107 | 7,859,673 | -0.13(-1.36%) |
Mar 22, 2002 | 9.377 | 9.490 | 9.189 | 9.233 | 4,992,202 | -0.27(-2.84%) |
Mar 21, 2002 | 9.528 | 9.861 | 9.365 | 9.503 | 9,110,789 | -0.11(-1.18%) |
Mar 20, 2002 | 9.384 | 9.798 | 9.233 | 9.616 | 14,761,347 | +0.38(+4.15%) |
Mar 19, 2002 | 9.019 | 9.358 | 9.019 | 9.233 | 7,171,225 | +0.28(+3.09%) |
Mar 18, 2002 | 8.950 | 9.095 | 8.837 | 8.956 | 7,837,065 | +0.05(+0.56%) |
Mar 15, 2002 | 9.013 | 9.132 | 8.818 | 8.906 | 7,472,461 | -0.14(-1.53%) |
Mar 14, 2002 | 8.699 | 9.095 | 8.655 | 9.044 | 9,405,019 | +0.28(+3.23%) |
Mar 13, 2002 | 8.825 | 8.825 | 8.617 | 8.762 | 6,424,505 | -0.07(-0.78%) |
Mar 12, 2002 | 8.950 | 8.956 | 8.724 | 8.831 | 12,759,690 | -0.06(-0.64%) |
Mar 11, 2002 | 8.542 | 8.938 | 8.504 | 8.887 | 10,543,410 | +0.15(+1.73%) |
Mar 08, 2002 | 8.730 | 8.850 | 8.573 | 8.737 | 18,822,934 | +0.25(+2.96%) |
Mar 07, 2002 | 8.322 | 8.517 | 8.171 | 8.485 | 18,103,758 | +0.21(+2.50%) |
Mar 06, 2002 | 8.228 | 8.347 | 8.109 | 8.278 | 20,089,972 | +0.20(+2.49%) |
Mar 05, 2002 | 8.165 | 8.328 | 8.071 | 8.077 | 33,867,528 | +0.30(+3.88%) |
Mar 04, 2002 | 7.575 | 7.908 | 7.518 | 7.776 | 23,041,828 | +0.19(+2.57%) |