Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.457 | 4.632 | 4.359 | 4.583 | 2,199,617 | -0.13(-2.82%) |
May 28, 2002 | 4.758 | 4.828 | 4.555 | 4.716 | 2,239,636 | +0.08(+1.66%) |
May 27, 2002 | 4.674 | 4.751 | 4.464 | 4.639 | 2,123,438 | +0.00(+0.00%) |
May 24, 2002 | 4.674 | 4.751 | 4.464 | 4.639 | 2,123,438 | +0.02(+0.45%) |
May 23, 2002 | 4.688 | 4.751 | 4.590 | 4.618 | 3,223,532 | -0.07(-1.49%) |
May 22, 2002 | 4.653 | 4.688 | 4.436 | 4.688 | 1,892,757 | +0.13(+2.92%) |
May 21, 2002 | 4.653 | 4.716 | 4.471 | 4.555 | 3,446,066 | +0.01(+0.15%) |
May 20, 2002 | 4.478 | 4.646 | 4.268 | 4.548 | 5,479,319 | +0.24(+5.52%) |
May 17, 2002 | 4.583 | 4.681 | 4.121 | 4.310 | 4,793,136 | -0.27(-5.95%) |
May 16, 2002 | 4.898 | 4.996 | 4.583 | 4.583 | 2,615,672 | -0.20(-4.24%) |
May 15, 2002 | 4.828 | 5.045 | 4.653 | 4.786 | 4,159,120 | -0.11(-2.29%) |
May 14, 2002 | 4.835 | 4.989 | 4.758 | 4.898 | 2,864,933 | +0.13(+2.79%) |
May 13, 2002 | 4.702 | 4.786 | 4.604 | 4.765 | 2,530,488 | +0.06(+1.34%) |
May 10, 2002 | 5.101 | 5.247 | 4.548 | 4.702 | 4,658,786 | -0.41(-7.95%) |
May 09, 2002 | 5.443 | 5.597 | 5.108 | 5.108 | 2,539,064 | -0.35(-6.41%) |
May 08, 2002 | 5.373 | 5.492 | 5.206 | 5.457 | 2,411,432 | +0.10(+1.96%) |
May 07, 2002 | 5.604 | 5.688 | 5.255 | 5.352 | 5,727,294 | -0.24(-4.38%) |
May 06, 2002 | 5.793 | 5.793 | 5.562 | 5.597 | 4,296,042 | -0.17(-2.91%) |
May 03, 2002 | 5.877 | 5.905 | 5.688 | 5.765 | 2,458,597 | -0.18(-3.06%) |
May 02, 2002 | 5.912 | 5.947 | 5.730 | 5.947 | 3,283,989 | +0.10(+1.80%) |
May 01, 2002 | 5.611 | 5.898 | 5.583 | 5.842 | 3,707,191 | +0.23(+4.11%) |
Apr 30, 2002 | 5.562 | 5.723 | 5.562 | 5.611 | 4,005,332 | +0.06(+1.01%) |
Apr 29, 2002 | 5.387 | 5.695 | 5.387 | 5.555 | 5,512,763 | +0.22(+4.20%) |
Apr 26, 2002 | 5.597 | 5.737 | 5.324 | 5.331 | 4,752,831 | -0.20(-3.67%) |
Apr 25, 2002 | 5.597 | 5.597 | 5.289 | 5.534 | 6,906,712 | +0.43(+8.50%) |
Apr 24, 2002 | 5.450 | 5.450 | 5.101 | 5.101 | 3,655,452 | -0.42(-7.60%) |
Apr 23, 2002 | 5.436 | 5.625 | 5.415 | 5.520 | 4,449,115 | +0.29(+5.48%) |
Apr 22, 2002 | 5.213 | 5.408 | 5.038 | 5.234 | 3,357,596 | -0.15(-2.73%) |
Apr 19, 2002 | 5.499 | 5.520 | 5.275 | 5.380 | 2,192,899 | -0.11(-2.04%) |
Apr 18, 2002 | 5.562 | 5.660 | 5.436 | 5.492 | 3,675,604 | -0.07(-1.26%) |
Apr 17, 2002 | 5.576 | 5.597 | 5.443 | 5.562 | 3,619,292 | +0.12(+2.19%) |
Apr 16, 2002 | 5.345 | 5.520 | 5.324 | 5.443 | 4,662,931 | +0.27(+5.14%) |
Apr 15, 2002 | 5.912 | 5.912 | 5.157 | 5.178 | 8,198,898 | -0.77(-12.94%) |
Apr 12, 2002 | 5.947 | 6.115 | 5.877 | 5.947 | 3,396,757 | +0.03(+0.59%) |
Apr 11, 2002 | 6.157 | 6.213 | 5.877 | 5.912 | 4,049,067 | -0.24(-3.98%) |
Apr 10, 2002 | 6.136 | 6.276 | 6.059 | 6.157 | 3,788,658 | +0.03(+0.46%) |
Apr 09, 2002 | 6.192 | 6.346 | 6.115 | 6.129 | 3,177,510 | -0.08(-1.24%) |
Apr 08, 2002 | 6.416 | 6.416 | 6.192 | 6.206 | 3,260,550 | -0.21(-3.27%) |
Apr 05, 2002 | 6.339 | 6.444 | 6.199 | 6.416 | 3,316,576 | +0.08(+1.21%) |
Apr 04, 2002 | 6.297 | 6.402 | 6.171 | 6.339 | 10,290,749 | +0.07(+1.12%) |
Apr 03, 2002 | 6.087 | 6.367 | 5.947 | 6.269 | 4,887,752 | +0.11(+1.82%) |
Apr 02, 2002 | 6.297 | 6.332 | 6.157 | 6.157 | 3,291,279 | -0.18(-2.87%) |
Apr 01, 2002 | 6.122 | 6.360 | 6.024 | 6.339 | 3,347,305 | +0.04(+0.67%) |
Mar 29, 2002 | 6.479 | 6.549 | 6.227 | 6.297 | 8,708,997 | +0.00(+0.00%) |
Mar 28, 2002 | 6.479 | 6.549 | 6.227 | 6.297 | 8,703,709 | -0.07(-1.10%) |
Mar 27, 2002 | 6.157 | 6.437 | 6.150 | 6.367 | 6,548,399 | +0.21(+3.41%) |
Mar 26, 2002 | 6.017 | 6.262 | 5.982 | 6.157 | 9,727,339 | -0.14(-2.22%) |
Mar 25, 2002 | 6.122 | 6.381 | 6.052 | 6.297 | 6,153,068 | +0.17(+2.86%) |
Mar 22, 2002 | 6.360 | 6.430 | 6.024 | 6.122 | 11,393,988 | -0.34(-5.30%) |
Mar 21, 2002 | 6.367 | 6.556 | 6.297 | 6.465 | 7,562,595 | +0.10(+1.54%) |
Mar 20, 2002 | 6.227 | 6.605 | 6.087 | 6.367 | 7,978,364 | -0.05(-0.76%) |
Mar 19, 2002 | 6.367 | 6.857 | 6.290 | 6.416 | 12,916,140 | +0.26(+4.20%) |
Mar 18, 2002 | 5.499 | 6.157 | 5.499 | 6.157 | 8,977,125 | +0.66(+11.96%) |
Mar 15, 2002 | 5.877 | 5.877 | 5.038 | 5.499 | 11,234,341 | -0.38(-6.43%) |
Mar 14, 2002 | 5.947 | 6.157 | 5.807 | 5.877 | 6,659,308 | -0.07(-1.18%) |
Mar 13, 2002 | 6.080 | 6.528 | 5.814 | 5.947 | 11,086,699 | -0.20(-3.30%) |
Mar 12, 2002 | 6.129 | 6.752 | 5.737 | 6.150 | 18,124,902 | -0.15(-2.44%) |
Mar 11, 2002 | 6.017 | 6.367 | 5.793 | 6.304 | 16,768,829 | +0.50(+8.69%) |
Mar 08, 2002 | 5.241 | 6.213 | 5.178 | 5.800 | 18,768,066 | +0.73(+14.50%) |
Mar 07, 2002 | 4.891 | 5.178 | 4.779 | 5.066 | 18,273,116 | +0.59(+13.12%) |
Mar 06, 2002 | 4.261 | 4.898 | 4.198 | 4.478 | 26,098,122 | +0.31(+7.56%) |
Mar 05, 2002 | 3.708 | 4.198 | 3.638 | 4.163 | 17,065,970 | +0.56(+15.53%) |
Mar 04, 2002 | 3.498 | 3.806 | 3.498 | 3.603 | 14,459,017 | +0.11(+3.21%) |
Mar 01, 2002 | 3.708 | 3.708 | 3.358 | 3.491 | 16,530,573 | -0.12(-3.29%) |
Feb 28, 2002 | 3.491 | 3.666 | 3.323 | 3.610 | 9,847,682 | +0.12(+3.41%) |
Feb 27, 2002 | 3.603 | 3.666 | 3.358 | 3.491 | 10,894,322 | -0.01(-0.40%) |
Feb 26, 2002 | 3.484 | 3.792 | 3.323 | 3.505 | 17,913,516 | +0.11(+3.30%) |
Feb 25, 2002 | 2.939 | 3.428 | 2.645 | 3.393 | 14,029,670 | +0.50(+17.43%) |
Feb 22, 2002 | 2.596 | 3.016 | 2.379 | 2.890 | 22,095,362 | +0.01(+0.49%) |
Feb 21, 2002 | 3.044 | 3.442 | 2.862 | 2.876 | 21,113,894 | -0.10(-3.29%) |
Feb 20, 2002 | 3.498 | 3.568 | 2.729 | 2.974 | 35,922,364 | -0.35(-10.53%) |
Feb 19, 2002 | 4.548 | 5.171 | 3.079 | 3.323 | 30,101,024 | -3.78(-53.20%) |
Feb 12, 2002 | 7.298 | 7.298 | 6.997 | 7.102 | 4,331,916 | -0.20(-2.68%) |
Feb 11, 2002 | 6.997 | 7.312 | 6.962 | 7.298 | 6,028,866 | +0.29(+4.20%) |
Feb 08, 2002 | 7.032 | 7.347 | 6.990 | 7.004 | 6,295,421 | -0.19(-2.63%) |
Feb 07, 2002 | 6.962 | 7.263 | 6.920 | 7.193 | 8,839,059 | +0.27(+3.84%) |
Feb 06, 2002 | 7.521 | 8.046 | 6.927 | 6.927 | 9,523,099 | -1.13(-14.06%) |
Feb 05, 2002 | 8.116 | 8.382 | 7.745 | 8.060 | 8,383,414 | -0.52(-6.11%) |
Feb 04, 2002 | 9.145 | 9.222 | 8.326 | 8.585 | 6,063,597 | -0.72(-7.74%) |
Feb 01, 2002 | 9.341 | 9.411 | 9.180 | 9.306 | 6,746,636 | -0.17(-1.85%) |
Jan 31, 2002 | 9.718 | 9.725 | 9.313 | 9.480 | 4,915,337 | -0.21(-2.17%) |
Jan 30, 2002 | 10.09 | 10.19 | 9.369 | 9.690 | 7,041,776 | -0.38(-3.82%) |
Jan 29, 2002 | 10.77 | 10.77 | 10.06 | 10.08 | 4,299,758 | -0.48(-4.51%) |
Jan 28, 2002 | 10.76 | 10.98 | 10.49 | 10.55 | 1,773,986 | -0.20(-1.89%) |
Jan 25, 2002 | 10.82 | 10.91 | 10.64 | 10.75 | 966,602 | -0.06(-0.58%) |
Jan 24, 2002 | 10.63 | 10.94 | 10.63 | 10.82 | 1,516,292 | +0.22(+2.05%) |
Jan 23, 2002 | 10.88 | 11.01 | 10.58 | 10.60 | 3,513,670 | -0.28(-2.57%) |
Jan 22, 2002 | 10.74 | 11.01 | 10.57 | 10.88 | 3,068,458 | +0.04(+0.32%) |
Jan 21, 2002 | 10.81 | 10.96 | 10.74 | 10.84 | 3,526,247 | +0.00(+0.00%) |
Jan 18, 2002 | 10.81 | 10.96 | 10.74 | 10.84 | 3,526,247 | +0.03(+0.32%) |
Jan 17, 2002 | 11.05 | 11.17 | 10.70 | 10.81 | 4,383,512 | -0.57(-5.04%) |
Jan 14, 2002 | 11.61 | 11.68 | 11.25 | 11.38 | 3,300,283 | -0.11(-0.97%) |
Jan 11, 2002 | 11.97 | 12.03 | 11.46 | 11.50 | 4,652,497 | -0.54(-4.48%) |
Jan 10, 2002 | 11.65 | 12.30 | 11.65 | 12.03 | 4,789,705 | +0.59(+5.20%) |