Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.460 | 9.717 | 9.375 | 9.717 | 24,308,040 | +0.64(+7.02%) |
May 28, 2002 | 9.250 | 9.252 | 8.919 | 9.080 | 11,036,830 | -0.17(-1.86%) |
May 27, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.00(+0.00%) |
May 24, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.04(+0.44%) |
May 23, 2002 | 9.182 | 9.212 | 8.992 | 9.212 | 8,479,979 | +0.14(+1.55%) |
May 22, 2002 | 9.182 | 9.220 | 8.948 | 9.071 | 7,195,910 | -0.06(-0.64%) |
May 21, 2002 | 9.346 | 9.372 | 9.071 | 9.130 | 5,913,210 | -0.12(-1.30%) |
May 20, 2002 | 9.548 | 9.574 | 9.153 | 9.250 | 5,299,730 | -0.27(-2.83%) |
May 17, 2002 | 9.434 | 9.562 | 9.431 | 9.519 | 3,827,924 | +0.09(+0.93%) |
May 16, 2002 | 9.340 | 9.431 | 9.282 | 9.431 | 5,840,714 | +0.15(+1.61%) |
May 15, 2002 | 9.431 | 9.475 | 9.150 | 9.282 | 7,371,337 | -0.15(-1.58%) |
May 14, 2002 | 9.560 | 9.562 | 9.267 | 9.431 | 5,941,935 | +0.03(+0.31%) |
May 13, 2002 | 9.358 | 9.542 | 9.109 | 9.402 | 6,344,082 | +0.12(+1.26%) |
May 10, 2002 | 9.337 | 9.387 | 9.247 | 9.285 | 7,158,294 | +0.01(+0.06%) |
May 09, 2002 | 9.329 | 9.445 | 9.267 | 9.279 | 7,494,785 | -0.05(-0.50%) |
May 08, 2002 | 9.402 | 9.460 | 9.194 | 9.326 | 16,434,361 | +0.01(+0.09%) |
May 07, 2002 | 9.972 | 9.975 | 9.264 | 9.317 | 14,512,534 | -0.67(-6.71%) |
May 06, 2002 | 10.10 | 10.19 | 9.946 | 9.986 | 4,283,418 | +0.00(+0.00%) |
May 03, 2002 | 10.00 | 10.12 | 9.913 | 9.986 | 7,028,691 | +0.01(+0.15%) |
May 02, 2002 | 9.928 | 9.975 | 9.840 | 9.972 | 5,455,665 | -0.02(-0.20%) |
May 01, 2002 | 9.986 | 10.01 | 9.811 | 9.992 | 68,392 | +0.01(+0.09%) |
Apr 30, 2002 | 9.829 | 10.05 | 9.829 | 9.984 | 8,714,907 | +0.11(+1.13%) |
Apr 29, 2002 | 9.796 | 9.875 | 9.650 | 9.872 | 4,534,760 | +0.11(+1.14%) |
Apr 26, 2002 | 9.837 | 9.916 | 9.723 | 9.761 | 4,318,640 | -0.08(-0.77%) |
Apr 25, 2002 | 9.773 | 9.899 | 9.723 | 9.837 | 4,317,614 | -0.02(-0.24%) |
Apr 24, 2002 | 9.796 | 9.972 | 9.796 | 9.861 | 5,066,170 | +0.02(+0.24%) |
Apr 23, 2002 | 10.02 | 10.04 | 9.785 | 9.837 | 7,406,901 | -0.27(-2.72%) |
Apr 22, 2002 | 10.09 | 10.14 | 10.00 | 10.11 | 5,600,315 | +0.02(+0.23%) |
Apr 19, 2002 | 9.957 | 10.12 | 9.899 | 10.09 | 4,390,794 | +0.16(+1.62%) |
Apr 18, 2002 | 10.02 | 10.06 | 9.738 | 9.928 | 7,910,611 | -0.12(-1.22%) |
Apr 17, 2002 | 9.928 | 10.09 | 9.913 | 10.05 | 4,474,917 | +0.08(+0.79%) |
Apr 16, 2002 | 9.855 | 10.03 | 9.826 | 9.972 | 7,695,175 | +0.24(+2.49%) |
Apr 15, 2002 | 9.986 | 9.986 | 9.647 | 9.729 | 6,789,659 | -0.11(-1.10%) |
Apr 12, 2002 | 9.650 | 9.928 | 9.650 | 9.837 | 6,993,811 | +0.23(+2.40%) |
Apr 11, 2002 | 9.712 | 9.735 | 9.557 | 9.606 | 5,519,612 | -0.13(-1.35%) |
Apr 10, 2002 | 9.583 | 9.773 | 9.551 | 9.738 | 5,967,924 | +0.08(+0.88%) |
Apr 09, 2002 | 9.530 | 9.738 | 9.475 | 9.653 | 4,024,895 | +0.08(+0.82%) |
Apr 08, 2002 | 9.460 | 9.650 | 9.375 | 9.574 | 5,033,683 | +0.12(+1.30%) |
Apr 05, 2002 | 9.220 | 9.504 | 9.220 | 9.451 | 6,664,843 | +0.23(+2.51%) |
Apr 04, 2002 | 9.226 | 9.372 | 9.159 | 9.220 | 3,380,638 | +0.10(+1.06%) |
Apr 03, 2002 | 9.185 | 9.241 | 9.036 | 9.124 | 3,872,380 | -0.00(-0.03%) |
Apr 02, 2002 | 9.059 | 9.226 | 9.054 | 9.127 | 5,265,876 | +0.07(+0.74%) |
Apr 01, 2002 | 9.212 | 9.212 | 8.972 | 9.059 | 4,821,325 | -0.15(-1.65%) |
Mar 29, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 581,335 | +0.00(+0.00%) |
Mar 28, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 7,247,889 | +0.09(+0.96%) |
Mar 27, 2002 | 9.027 | 9.182 | 8.978 | 9.124 | 22,965,840 | +0.24(+2.73%) |
Mar 26, 2002 | 9.007 | 9.048 | 8.802 | 8.881 | 10,417,194 | +0.01(+0.07%) |
Mar 25, 2002 | 8.934 | 8.992 | 8.820 | 8.875 | 13,505,797 | +0.00(+0.00%) |
Mar 22, 2002 | 9.007 | 9.021 | 8.788 | 8.875 | 6,767,774 | -0.07(-0.82%) |
Mar 21, 2002 | 8.817 | 8.989 | 8.790 | 8.948 | 5,950,484 | +0.15(+1.66%) |
Mar 20, 2002 | 8.875 | 8.916 | 8.764 | 8.802 | 10,872,346 | -0.05(-0.59%) |
Mar 19, 2002 | 9.021 | 9.057 | 8.846 | 8.855 | 5,906,029 | -0.14(-1.59%) |
Mar 18, 2002 | 9.182 | 9.182 | 8.978 | 8.998 | 10,278,358 | -0.15(-1.60%) |
Mar 15, 2002 | 9.182 | 9.185 | 9.115 | 9.144 | 8,709,777 | -0.04(-0.45%) |
Mar 14, 2002 | 9.212 | 9.504 | 9.176 | 9.185 | 5,747,358 | -0.08(-0.85%) |
Mar 13, 2002 | 9.425 | 9.425 | 9.182 | 9.264 | 4,243,067 | -0.16(-1.71%) |
Mar 12, 2002 | 9.255 | 9.440 | 9.197 | 9.425 | 7,856,923 | +0.10(+1.03%) |
Mar 11, 2002 | 9.431 | 9.475 | 9.299 | 9.329 | 4,312,143 | -0.10(-1.05%) |
Mar 08, 2002 | 9.568 | 9.638 | 9.329 | 9.428 | 8,406,115 | -0.09(-0.95%) |
Mar 07, 2002 | 9.592 | 9.592 | 9.402 | 9.519 | 5,281,606 | -0.07(-0.76%) |
Mar 06, 2002 | 9.372 | 9.709 | 9.296 | 9.592 | 11,218,070 | -0.01(-0.06%) |
Mar 05, 2002 | 9.650 | 9.653 | 9.562 | 9.598 | 68,392 | -0.14(-1.44%) |
Mar 04, 2002 | 9.431 | 9.826 | 9.402 | 9.738 | 7,034,504 | +0.41(+4.39%) |