Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.015 | 9.303 | 9.008 | 9.101 | 4,696,025 | +0.07(+0.78%) |
May 28, 2002 | 9.172 | 9.196 | 8.971 | 9.030 | 3,835,383 | -0.24(-2.55%) |
May 27, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | +0.00(+0.00%) |
May 24, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | -0.01(-0.10%) |
May 23, 2002 | 8.960 | 9.276 | 8.952 | 9.276 | 4,911,503 | +0.36(+3.99%) |
May 22, 2002 | 8.967 | 9.049 | 8.842 | 8.920 | 2,380,747 | +0.03(+0.39%) |
May 21, 2002 | 9.186 | 9.241 | 8.861 | 8.886 | 4,696,978 | -0.17(-1.86%) |
May 20, 2002 | 9.232 | 9.232 | 9.038 | 9.054 | 2,140,161 | -0.18(-1.93%) |
May 17, 2002 | 9.156 | 9.312 | 9.141 | 9.232 | 4,048,001 | +0.10(+1.07%) |
May 16, 2002 | 9.164 | 9.211 | 8.975 | 9.134 | 4,593,053 | -0.11(-1.16%) |
May 15, 2002 | 9.188 | 9.356 | 9.148 | 9.241 | 4,052,133 | -0.10(-1.11%) |
May 14, 2002 | 9.252 | 9.345 | 9.148 | 9.345 | 3,860,173 | +0.33(+3.61%) |
May 13, 2002 | 8.928 | 9.078 | 8.834 | 9.019 | 3,193,398 | +0.10(+1.09%) |
May 10, 2002 | 9.180 | 9.194 | 8.859 | 8.922 | 3,945,983 | -0.14(-1.49%) |
May 09, 2002 | 9.188 | 9.345 | 9.026 | 9.057 | 5,098,695 | -0.01(-0.12%) |
May 08, 2002 | 8.889 | 9.133 | 8.771 | 9.068 | 5,660,591 | +0.41(+4.69%) |
May 07, 2002 | 8.614 | 8.732 | 8.502 | 8.662 | 4,600,362 | +0.15(+1.81%) |
May 06, 2002 | 8.724 | 8.799 | 8.503 | 8.508 | 4,770,075 | -0.21(-2.45%) |
May 03, 2002 | 8.428 | 8.952 | 8.354 | 8.722 | 9,875,127 | +0.29(+3.49%) |
May 02, 2002 | 8.462 | 8.505 | 8.267 | 8.428 | 6,433,833 | -0.02(-0.26%) |
May 01, 2002 | 8.417 | 8.573 | 8.173 | 8.450 | 6,137,313 | +0.05(+0.60%) |
Apr 30, 2002 | 8.156 | 8.551 | 8.142 | 8.400 | 6,806,947 | +0.28(+3.49%) |
Apr 29, 2002 | 8.551 | 8.557 | 8.113 | 8.116 | 8,608,955 | -0.44(-5.13%) |
Apr 26, 2002 | 8.637 | 8.700 | 8.522 | 8.555 | 3,326,245 | -0.06(-0.69%) |
Apr 25, 2002 | 8.621 | 8.656 | 8.448 | 8.615 | 7,929,468 | -0.21(-2.34%) |
Apr 24, 2002 | 9.015 | 9.027 | 8.821 | 8.821 | 4,268,246 | -0.18(-2.04%) |
Apr 23, 2002 | 9.078 | 9.128 | 8.983 | 9.005 | 2,789,138 | +0.01(+0.07%) |
Apr 22, 2002 | 9.109 | 9.161 | 8.873 | 8.999 | 3,979,989 | -0.24(-2.62%) |
Apr 19, 2002 | 9.290 | 9.347 | 9.210 | 9.241 | 5,069,774 | +0.13(+1.42%) |
Apr 18, 2002 | 9.109 | 9.123 | 8.931 | 9.112 | 4,703,334 | -0.04(-0.40%) |
Apr 17, 2002 | 9.282 | 9.296 | 9.038 | 9.148 | 2,987,137 | -0.08(-0.84%) |
Apr 16, 2002 | 9.062 | 9.292 | 9.052 | 9.226 | 4,954,090 | +0.32(+3.62%) |
Apr 15, 2002 | 8.889 | 9.005 | 8.857 | 8.903 | 3,300,819 | +0.05(+0.60%) |
Apr 12, 2002 | 9.141 | 9.141 | 8.771 | 8.850 | 6,569,540 | -0.27(-2.93%) |
Apr 11, 2002 | 9.141 | 9.251 | 9.109 | 9.117 | 5,699,364 | -0.09(-0.94%) |
Apr 10, 2002 | 9.101 | 9.224 | 9.073 | 9.203 | 4,883,853 | +0.06(+0.69%) |
Apr 09, 2002 | 8.889 | 9.203 | 8.883 | 9.141 | 7,418,422 | +0.27(+3.07%) |
Apr 08, 2002 | 8.787 | 8.905 | 8.643 | 8.868 | 4,206,273 | -0.11(-1.24%) |
Apr 05, 2002 | 8.933 | 9.038 | 8.873 | 8.980 | 4,631,190 | +0.06(+0.71%) |
Apr 04, 2002 | 8.810 | 8.966 | 8.777 | 8.917 | 6,317,513 | +0.18(+2.07%) |
Apr 03, 2002 | 8.967 | 8.999 | 8.735 | 8.736 | 5,975,863 | -0.21(-2.37%) |
Apr 02, 2002 | 9.015 | 9.015 | 8.894 | 8.949 | 7,716,214 | -0.07(-0.80%) |
Apr 01, 2002 | 8.944 | 9.026 | 8.826 | 9.021 | 8,636,605 | -0.01(-0.09%) |
Mar 29, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 13,004,645 | +0.00(+0.00%) |
Mar 28, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 12,972,864 | -0.17(-1.80%) |
Mar 27, 2002 | 9.400 | 9.433 | 9.148 | 9.194 | 18,998,306 | -0.55(-5.67%) |
Mar 26, 2002 | 9.793 | 9.910 | 9.675 | 9.746 | 4,901,333 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.731 | 9.775 | 3,564,605 | -0.18(-1.80%) |
Mar 22, 2002 | 9.896 | 10.08 | 9.800 | 9.954 | 3,195,941 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.804 | 9.922 | 5,482,933 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,718,907 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.30 | 10.12 | 10.19 | 4,186,886 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,014,948 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.970 | 10.16 | 6,725,587 | +0.13(+1.33%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.992 | 10.02 | 3,303,044 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.957 | 10.04 | 7,147,327 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,088 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,042 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,982,699 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.883 | 10.09 | 8,060,089 | +0.03(+0.27%) |
Mar 06, 2002 | 9.773 | 10.13 | 9.746 | 10.07 | 5,665,994 | +0.39(+4.02%) |
Mar 05, 2002 | 9.880 | 9.974 | 9.635 | 9.677 | 8,881,322 | -0.29(-2.92%) |
Mar 04, 2002 | 9.455 | 9.982 | 9.425 | 9.968 | 11,632,005 | +0.62(+6.67%) |