Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.220 | 7.236 | 7.092 | 7.178 | 1,115,175 | -0.11(-1.49%) |
May 28, 2002 | 7.398 | 7.432 | 7.236 | 7.287 | 3,926,472 | +0.24(+3.34%) |
May 27, 2002 | 7.150 | 7.224 | 7.007 | 7.051 | 1,372,556 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.224 | 7.007 | 7.051 | 1,372,556 | -0.18(-2.56%) |
May 23, 2002 | 7.125 | 7.282 | 7.095 | 7.236 | 31,318,346 | +0.39(+5.74%) |
May 22, 2002 | 6.877 | 6.912 | 6.762 | 6.843 | 1,275,227 | -0.13(-1.82%) |
May 21, 2002 | 7.109 | 7.166 | 6.970 | 6.970 | 1,814,214 | +0.14(+2.03%) |
May 20, 2002 | 6.958 | 6.979 | 6.785 | 6.831 | 891,102 | -0.15(-2.22%) |
May 17, 2002 | 7.148 | 7.166 | 6.949 | 6.986 | 1,750,626 | +0.12(+1.75%) |
May 16, 2002 | 6.926 | 7.028 | 6.787 | 6.866 | 1,697,419 | -0.09(-1.26%) |
May 15, 2002 | 6.887 | 7.051 | 6.861 | 6.954 | 2,447,502 | +0.30(+4.55%) |
May 14, 2002 | 6.551 | 6.667 | 6.510 | 6.651 | 1,918,032 | +0.33(+5.19%) |
May 13, 2002 | 6.232 | 6.325 | 6.230 | 6.323 | 1,941,391 | +0.05(+0.74%) |
May 10, 2002 | 6.390 | 6.392 | 6.274 | 6.276 | 2,486,001 | -0.33(-4.97%) |
May 09, 2002 | 6.577 | 6.681 | 6.535 | 6.605 | 3,441,124 | -0.12(-1.72%) |
May 08, 2002 | 6.588 | 6.720 | 6.496 | 6.720 | 4,858,669 | +0.35(+5.44%) |
May 07, 2002 | 6.424 | 6.450 | 6.184 | 6.373 | 4,292,430 | -0.16(-2.44%) |
May 06, 2002 | 6.565 | 6.692 | 6.473 | 6.533 | 6,226,035 | -0.19(-2.79%) |
May 03, 2002 | 7.079 | 7.081 | 6.542 | 6.720 | 9,078,860 | -0.37(-5.22%) |
May 02, 2002 | 7.081 | 7.150 | 7.053 | 7.090 | 5,028,238 | -0.37(-4.93%) |
May 01, 2002 | 7.374 | 7.478 | 7.104 | 7.458 | 5,663,689 | +0.03(+0.44%) |
Apr 30, 2002 | 7.187 | 7.448 | 7.095 | 7.425 | 3,064,785 | -0.09(-1.14%) |
Apr 29, 2002 | 7.599 | 7.675 | 7.492 | 7.511 | 1,414,083 | -0.09(-1.16%) |
Apr 26, 2002 | 7.825 | 7.883 | 7.548 | 7.599 | 69,211,816 | -0.06(-0.81%) |
Apr 25, 2002 | 7.705 | 7.749 | 7.583 | 7.661 | 1,801,670 | -0.05(-0.63%) |
Apr 24, 2002 | 7.936 | 7.964 | 7.710 | 7.710 | 2,732,569 | -0.24(-3.05%) |
Apr 23, 2002 | 8.010 | 8.066 | 7.952 | 7.952 | 1,238,891 | -0.10(-1.21%) |
Apr 22, 2002 | 7.934 | 8.082 | 7.929 | 8.049 | 1,584,950 | -0.14(-1.67%) |
Apr 19, 2002 | 8.184 | 8.301 | 8.135 | 8.186 | 1,822,866 | +0.03(+0.31%) |
Apr 18, 2002 | 8.237 | 8.295 | 8.068 | 8.160 | 2,207,856 | +0.04(+0.46%) |
Apr 17, 2002 | 8.246 | 8.288 | 8.089 | 8.123 | 1,200,392 | +0.02(+0.23%) |
Apr 16, 2002 | 8.073 | 8.144 | 7.957 | 8.105 | 1,336,220 | +0.35(+4.56%) |
Apr 15, 2002 | 7.851 | 7.885 | 7.737 | 7.751 | 1,612,635 | +0.13(+1.76%) |
Apr 12, 2002 | 7.441 | 7.629 | 7.439 | 7.617 | 2,854,122 | +0.29(+3.98%) |
Apr 11, 2002 | 7.421 | 7.425 | 7.213 | 7.326 | 6,185,806 | -0.40(-5.12%) |
Apr 10, 2002 | 7.730 | 7.751 | 7.629 | 7.721 | 2,186,660 | +0.01(+0.12%) |
Apr 09, 2002 | 7.860 | 7.885 | 7.710 | 7.712 | 1,898,566 | -0.09(-1.16%) |
Apr 08, 2002 | 7.687 | 7.814 | 7.666 | 7.802 | 2,206,559 | -0.34(-4.12%) |
Apr 05, 2002 | 8.297 | 8.299 | 7.999 | 8.137 | 3,045,752 | -0.27(-3.16%) |
Apr 04, 2002 | 8.438 | 8.438 | 8.299 | 8.403 | 845,249 | -0.06(-0.76%) |
Apr 03, 2002 | 8.607 | 8.614 | 8.445 | 8.468 | 1,099,170 | -0.21(-2.45%) |
Apr 02, 2002 | 8.762 | 8.801 | 8.646 | 8.681 | 496,594 | -0.31(-3.50%) |
Apr 01, 2002 | 8.958 | 9.039 | 8.900 | 8.995 | 712,881 | +0.09(+1.06%) |
Mar 29, 2002 | 8.866 | 8.951 | 8.866 | 8.900 | 664,433 | +0.00(+0.00%) |
Mar 28, 2002 | 8.866 | 8.951 | 8.866 | 8.900 | 664,433 | +0.12(+1.32%) |
Mar 27, 2002 | 8.755 | 8.785 | 8.704 | 8.785 | 1,080,569 | +0.14(+1.60%) |
Mar 26, 2002 | 8.692 | 8.842 | 8.600 | 8.646 | 738,403 | -0.06(-0.72%) |
Mar 25, 2002 | 8.889 | 8.903 | 8.704 | 8.708 | 394,507 | -0.04(-0.48%) |
Mar 22, 2002 | 8.785 | 8.831 | 8.692 | 8.750 | 362,929 | -0.11(-1.23%) |
Mar 21, 2002 | 8.935 | 8.935 | 8.678 | 8.859 | 994,487 | -0.16(-1.74%) |
Mar 20, 2002 | 9.062 | 9.118 | 8.958 | 9.016 | 707,258 | -0.19(-2.06%) |
Mar 19, 2002 | 9.296 | 9.326 | 9.189 | 9.205 | 684,764 | +0.11(+1.19%) |
Mar 18, 2002 | 9.074 | 9.108 | 9.004 | 9.097 | 962,044 | +0.19(+2.13%) |
Mar 15, 2002 | 8.819 | 8.907 | 8.785 | 8.907 | 4,022,936 | -0.03(-0.31%) |
Mar 14, 2002 | 9.039 | 9.050 | 8.831 | 8.935 | 1,120,366 | -0.10(-1.15%) |
Mar 13, 2002 | 9.120 | 9.171 | 9.025 | 9.039 | 1,485,891 | -0.10(-1.14%) |
Mar 12, 2002 | 9.020 | 9.155 | 8.993 | 9.143 | 1,363,905 | -0.20(-2.18%) |
Mar 11, 2002 | 9.259 | 9.386 | 9.182 | 9.346 | 730,184 | -0.22(-2.30%) |
Mar 08, 2002 | 9.825 | 9.848 | 9.524 | 9.566 | 1,355,686 | -0.14(-1.48%) |
Mar 07, 2002 | 10.10 | 10.12 | 9.635 | 9.709 | 1,281,283 | -0.21(-2.14%) |
Mar 06, 2002 | 9.702 | 9.987 | 9.702 | 9.922 | 1,901,594 | +0.39(+4.05%) |
Mar 05, 2002 | 9.409 | 9.587 | 9.374 | 9.536 | 1,469,020 | -0.10(-1.06%) |
Mar 04, 2002 | 9.235 | 9.698 | 9.235 | 9.638 | 1,605,281 | +0.58(+6.35%) |