Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.091 | 8.207 | 8.003 | 8.042 | 3,608,460 | +0.30(+3.88%) |
May 28, 2002 | 8.430 | 8.527 | 7.732 | 7.742 | 2,707,481 | -0.88(-10.22%) |
May 27, 2002 | 9.224 | 9.447 | 8.430 | 8.624 | 2,221,591 | +0.00(+0.00%) |
May 24, 2002 | 9.224 | 9.447 | 8.430 | 8.624 | 2,221,591 | -0.59(-6.41%) |
May 23, 2002 | 7.606 | 9.341 | 7.606 | 9.215 | 5,293,283 | +1.62(+21.30%) |
May 22, 2002 | 7.945 | 8.546 | 7.461 | 7.597 | 3,110,290 | -0.45(-5.54%) |
May 21, 2002 | 8.769 | 9.011 | 8.042 | 8.042 | 3,533,534 | -0.71(-8.08%) |
May 20, 2002 | 9.302 | 9.350 | 8.720 | 8.750 | 1,983,188 | -0.70(-7.38%) |
May 17, 2002 | 9.932 | 9.932 | 9.360 | 9.447 | 1,971,835 | -0.22(-2.30%) |
May 16, 2002 | 9.312 | 9.980 | 9.253 | 9.670 | 2,085,051 | +0.36(+3.85%) |
May 15, 2002 | 9.641 | 9.874 | 9.302 | 9.312 | 2,402,303 | -0.47(-4.85%) |
May 14, 2002 | 9.127 | 9.835 | 9.069 | 9.786 | 3,398,645 | +0.78(+8.72%) |
May 13, 2002 | 9.263 | 9.738 | 8.827 | 9.002 | 2,466,187 | -0.25(-2.72%) |
May 10, 2002 | 9.689 | 10.13 | 9.157 | 9.253 | 2,034,171 | -0.49(-5.07%) |
May 09, 2002 | 10.43 | 10.43 | 9.680 | 9.748 | 3,009,252 | -0.71(-6.77%) |
May 08, 2002 | 9.835 | 10.84 | 9.835 | 10.45 | 2,539,979 | +0.60(+6.10%) |
May 07, 2002 | 10.17 | 10.51 | 9.786 | 9.854 | 2,437,909 | -0.79(-7.46%) |
May 06, 2002 | 10.85 | 11.14 | 10.50 | 10.65 | 1,051,040 | -0.47(-4.18%) |
May 03, 2002 | 11.19 | 11.19 | 10.76 | 11.11 | 1,060,225 | -0.12(-1.04%) |
May 02, 2002 | 11.58 | 11.61 | 10.85 | 11.23 | 1,201,513 | -0.34(-2.93%) |
May 01, 2002 | 10.91 | 11.76 | 10.77 | 11.57 | 2,511,391 | +0.66(+6.04%) |
Apr 30, 2002 | 10.03 | 11.28 | 9.951 | 10.91 | 2,791,902 | +0.49(+4.74%) |
Apr 29, 2002 | 10.66 | 10.95 | 10.32 | 10.42 | 2,036,957 | -0.26(-2.45%) |
Apr 26, 2002 | 11.00 | 11.14 | 10.67 | 10.68 | 1,431,866 | -0.42(-3.76%) |
Apr 25, 2002 | 11.39 | 11.61 | 10.71 | 11.09 | 1,775,642 | -0.29(-2.55%) |
Apr 24, 2002 | 11.22 | 12.26 | 10.57 | 11.39 | 4,069,065 | +0.15(+1.29%) |
Apr 23, 2002 | 9.505 | 11.43 | 9.505 | 11.24 | 3,945,425 | +1.73(+18.25%) |
Apr 22, 2002 | 9.932 | 9.932 | 9.253 | 9.505 | 3,279,340 | -0.67(-6.57%) |
Apr 19, 2002 | 10.71 | 10.80 | 9.554 | 10.17 | 4,062,769 | -0.73(-6.67%) |
Apr 18, 2002 | 10.03 | 11.60 | 9.980 | 10.90 | 4,161,020 | -0.10(-0.88%) |
Apr 17, 2002 | 11.72 | 12.09 | 10.46 | 11.00 | 6,778,403 | -0.87(-7.35%) |
Apr 16, 2002 | 11.58 | 12.26 | 11.58 | 11.87 | 3,687,928 | +0.47(+4.08%) |
Apr 15, 2002 | 10.85 | 11.51 | 10.80 | 11.40 | 3,665,739 | +0.71(+6.61%) |
Apr 12, 2002 | 10.32 | 10.70 | 10.32 | 10.70 | 2,005,583 | +0.35(+3.37%) |
Apr 11, 2002 | 10.22 | 10.90 | 9.932 | 10.35 | 3,179,437 | +0.20(+2.00%) |
Apr 10, 2002 | 9.457 | 10.89 | 9.360 | 10.14 | 5,621,888 | +0.69(+7.28%) |
Apr 09, 2002 | 8.672 | 9.467 | 8.672 | 9.457 | 3,856,565 | +0.78(+9.05%) |
Apr 08, 2002 | 8.333 | 8.672 | 8.333 | 8.672 | 1,128,443 | +0.10(+1.13%) |
Apr 05, 2002 | 8.381 | 8.662 | 8.372 | 8.575 | 1,067,140 | +0.07(+0.80%) |
Apr 04, 2002 | 8.527 | 8.536 | 8.343 | 8.507 | 1,180,975 | -0.03(-0.34%) |
Apr 03, 2002 | 8.672 | 8.672 | 8.362 | 8.536 | 1,123,902 | -0.14(-1.56%) |
Apr 02, 2002 | 8.527 | 8.672 | 8.362 | 8.672 | 1,015,434 | +0.19(+2.29%) |
Apr 01, 2002 | 8.662 | 8.662 | 8.362 | 8.478 | 1,189,541 | -0.19(-2.23%) |
Mar 29, 2002 | 8.527 | 8.691 | 8.381 | 8.672 | 1,326,184 | +0.00(+0.00%) |
Mar 28, 2002 | 8.527 | 8.691 | 8.381 | 8.672 | 1,326,184 | +0.20(+2.40%) |
Mar 27, 2002 | 8.178 | 8.624 | 8.178 | 8.469 | 22,653,506 | +0.29(+3.55%) |
Mar 26, 2002 | 8.236 | 8.236 | 7.907 | 8.178 | 1,567,581 | -0.19(-2.31%) |
Mar 25, 2002 | 8.430 | 8.856 | 8.217 | 8.372 | 2,817,394 | -0.01(-0.12%) |
Mar 22, 2002 | 8.381 | 8.624 | 8.255 | 8.381 | 1,174,989 | -0.04(-0.46%) |
Mar 21, 2002 | 8.478 | 8.575 | 8.294 | 8.420 | 2,066,577 | -0.16(-1.81%) |
Mar 20, 2002 | 8.129 | 8.653 | 7.945 | 8.575 | 3,536,733 | +0.54(+6.76%) |
Mar 19, 2002 | 7.558 | 8.139 | 7.500 | 8.033 | 3,462,013 | +0.54(+7.24%) |
Mar 18, 2002 | 7.170 | 7.558 | 7.170 | 7.490 | 2,809,757 | +0.53(+7.66%) |
Mar 15, 2002 | 6.686 | 7.025 | 6.434 | 6.957 | 5,098,225 | -0.18(-2.58%) |
Mar 14, 2002 | 7.509 | 7.645 | 7.064 | 7.141 | 1,906,093 | -0.42(-5.51%) |
Mar 13, 2002 | 7.664 | 7.732 | 7.509 | 7.558 | 1,865,843 | -0.10(-1.27%) |
Mar 12, 2002 | 7.286 | 7.752 | 7.180 | 7.655 | 1,735,289 | +0.19(+2.60%) |
Mar 11, 2002 | 7.044 | 7.461 | 6.686 | 7.461 | 1,313,696 | +0.40(+5.62%) |
Mar 08, 2002 | 7.257 | 7.325 | 6.880 | 7.064 | 1,839,113 | -0.20(-2.80%) |
Mar 07, 2002 | 7.073 | 7.354 | 7.044 | 7.267 | 2,563,716 | +0.19(+2.74%) |
Mar 06, 2002 | 6.783 | 7.073 | 6.734 | 7.073 | 1,823,323 | +0.16(+2.24%) |
Mar 05, 2002 | 6.686 | 6.957 | 6.453 | 6.918 | 2,716,563 | +0.14(+2.00%) |
Mar 04, 2002 | 5.765 | 6.802 | 5.765 | 6.783 | 5,407,737 | +1.09(+19.05%) |