Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.066 | 8.182 | 7.979 | 8.017 | 3,619,655 | +0.30(+3.88%) |
May 28, 2002 | 8.404 | 8.500 | 7.708 | 7.718 | 2,715,880 | -0.88(-10.22%) |
May 27, 2002 | 9.196 | 9.418 | 8.404 | 8.597 | 2,228,483 | +0.00(+0.00%) |
May 24, 2002 | 9.196 | 9.418 | 8.404 | 8.597 | 2,228,483 | -0.59(-6.41%) |
May 23, 2002 | 7.583 | 9.312 | 7.583 | 9.186 | 5,309,704 | +1.61(+21.30%) |
May 22, 2002 | 7.921 | 8.520 | 7.438 | 7.573 | 3,119,939 | -0.44(-5.54%) |
May 21, 2002 | 8.742 | 8.983 | 8.017 | 8.017 | 3,544,495 | -0.71(-8.08%) |
May 20, 2002 | 9.273 | 9.321 | 8.694 | 8.723 | 1,989,340 | -0.70(-7.38%) |
May 17, 2002 | 9.901 | 9.901 | 9.331 | 9.418 | 1,977,952 | -0.22(-2.30%) |
May 16, 2002 | 9.283 | 9.949 | 9.225 | 9.640 | 2,091,519 | +0.36(+3.85%) |
May 15, 2002 | 9.611 | 9.843 | 9.273 | 9.283 | 2,409,756 | -0.47(-4.85%) |
May 14, 2002 | 9.099 | 9.804 | 9.041 | 9.756 | 3,409,188 | +0.78(+8.72%) |
May 13, 2002 | 9.234 | 9.708 | 8.800 | 8.974 | 2,473,838 | -0.25(-2.72%) |
May 10, 2002 | 9.659 | 10.09 | 9.128 | 9.225 | 2,040,481 | -0.49(-5.07%) |
May 09, 2002 | 10.39 | 10.39 | 9.650 | 9.717 | 3,018,587 | -0.71(-6.77%) |
May 08, 2002 | 9.804 | 10.81 | 9.804 | 10.42 | 2,547,858 | +0.60(+6.10%) |
May 07, 2002 | 10.14 | 10.48 | 9.756 | 9.824 | 2,445,472 | -0.79(-7.46%) |
May 06, 2002 | 10.82 | 11.11 | 10.47 | 10.62 | 1,054,300 | -0.46(-4.18%) |
May 03, 2002 | 11.16 | 11.16 | 10.72 | 11.08 | 1,063,514 | -0.12(-1.04%) |
May 02, 2002 | 11.54 | 11.57 | 10.82 | 11.20 | 1,205,240 | -0.34(-2.93%) |
May 01, 2002 | 10.88 | 11.73 | 10.74 | 11.53 | 2,519,182 | +0.66(+6.04%) |
Apr 30, 2002 | 9.998 | 11.24 | 9.920 | 10.88 | 2,800,563 | +0.49(+4.74%) |
Apr 29, 2002 | 10.63 | 10.92 | 10.29 | 10.38 | 2,043,276 | -0.26(-2.45%) |
Apr 26, 2002 | 10.96 | 11.11 | 10.64 | 10.64 | 1,436,308 | -0.42(-3.75%) |
Apr 25, 2002 | 11.35 | 11.57 | 10.67 | 11.06 | 1,781,151 | -0.29(-2.55%) |
Apr 24, 2002 | 11.19 | 12.22 | 10.54 | 11.35 | 4,081,688 | +0.14(+1.29%) |
Apr 23, 2002 | 9.476 | 11.40 | 9.476 | 11.21 | 3,957,664 | +1.73(+18.25%) |
Apr 22, 2002 | 9.901 | 9.901 | 9.225 | 9.476 | 3,289,513 | -0.67(-6.57%) |
Apr 19, 2002 | 10.67 | 10.77 | 9.524 | 10.14 | 4,075,373 | -0.72(-6.67%) |
Apr 18, 2002 | 9.998 | 11.56 | 9.949 | 10.87 | 4,173,929 | -0.10(-0.88%) |
Apr 17, 2002 | 11.69 | 12.05 | 10.43 | 10.96 | 6,799,431 | -0.87(-7.35%) |
Apr 16, 2002 | 11.54 | 12.22 | 11.54 | 11.83 | 3,699,369 | +0.46(+4.08%) |
Apr 15, 2002 | 10.82 | 11.48 | 10.77 | 11.37 | 3,677,111 | +0.71(+6.61%) |
Apr 12, 2002 | 10.29 | 10.66 | 10.29 | 10.66 | 2,011,805 | +0.35(+3.37%) |
Apr 11, 2002 | 10.19 | 10.87 | 9.901 | 10.32 | 3,189,300 | +0.20(+2.01%) |
Apr 10, 2002 | 9.428 | 10.86 | 9.331 | 10.11 | 5,639,328 | +0.69(+7.27%) |
Apr 09, 2002 | 8.645 | 9.437 | 8.645 | 9.428 | 3,868,529 | +0.78(+9.05%) |
Apr 08, 2002 | 8.307 | 8.645 | 8.307 | 8.645 | 1,131,944 | +0.10(+1.13%) |
Apr 05, 2002 | 8.355 | 8.636 | 8.346 | 8.549 | 1,070,450 | +0.07(+0.80%) |
Apr 04, 2002 | 8.500 | 8.510 | 8.317 | 8.481 | 1,184,638 | -0.03(-0.34%) |
Apr 03, 2002 | 8.645 | 8.645 | 8.336 | 8.510 | 1,127,389 | -0.14(-1.56%) |
Apr 02, 2002 | 8.500 | 8.645 | 8.336 | 8.645 | 1,018,584 | +0.19(+2.29%) |
Apr 01, 2002 | 8.636 | 8.636 | 8.336 | 8.452 | 1,193,231 | -0.19(-2.23%) |
Mar 29, 2002 | 8.500 | 8.665 | 8.355 | 8.645 | 1,330,298 | +0.00(+0.00%) |
Mar 28, 2002 | 8.500 | 8.665 | 8.355 | 8.645 | 1,330,298 | +0.20(+2.40%) |
Mar 27, 2002 | 8.153 | 8.597 | 8.153 | 8.442 | 22,723,782 | +0.29(+3.55%) |
Mar 26, 2002 | 8.211 | 8.211 | 7.882 | 8.153 | 1,572,444 | -0.19(-2.31%) |
Mar 25, 2002 | 8.404 | 8.829 | 8.191 | 8.346 | 2,826,134 | -0.01(-0.12%) |
Mar 22, 2002 | 8.355 | 8.597 | 8.230 | 8.355 | 1,178,634 | -0.04(-0.46%) |
Mar 21, 2002 | 8.452 | 8.549 | 8.269 | 8.394 | 2,072,988 | -0.15(-1.81%) |
Mar 20, 2002 | 8.104 | 8.626 | 7.921 | 8.549 | 3,547,705 | +0.54(+6.76%) |
Mar 19, 2002 | 7.534 | 8.114 | 7.476 | 8.008 | 3,472,752 | +0.54(+7.24%) |
Mar 18, 2002 | 7.148 | 7.534 | 7.148 | 7.467 | 2,818,473 | +0.53(+7.66%) |
Mar 15, 2002 | 6.665 | 7.003 | 6.414 | 6.936 | 5,114,041 | -0.18(-2.58%) |
Mar 14, 2002 | 7.486 | 7.621 | 7.042 | 7.119 | 1,912,006 | -0.42(-5.51%) |
Mar 13, 2002 | 7.641 | 7.708 | 7.486 | 7.534 | 1,871,632 | -0.10(-1.27%) |
Mar 12, 2002 | 7.264 | 7.728 | 7.158 | 7.631 | 1,740,672 | +0.19(+2.60%) |
Mar 11, 2002 | 7.022 | 7.438 | 6.665 | 7.438 | 1,317,772 | +0.40(+5.62%) |
Mar 08, 2002 | 7.235 | 7.303 | 6.858 | 7.042 | 1,844,819 | -0.20(-2.80%) |
Mar 07, 2002 | 7.051 | 7.332 | 7.022 | 7.245 | 2,571,669 | +0.19(+2.74%) |
Mar 06, 2002 | 6.762 | 7.051 | 6.713 | 7.051 | 1,828,979 | +0.15(+2.24%) |
Mar 05, 2002 | 6.665 | 6.936 | 6.433 | 6.897 | 2,724,990 | +0.14(+2.00%) |
Mar 04, 2002 | 5.747 | 6.781 | 5.747 | 6.762 | 5,424,513 | +1.08(+19.05%) |