Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.837 | 7.943 | 7.808 | 7.859 | 1,360,904 | -0.17(-2.15%) |
May 28, 2002 | 8.269 | 8.311 | 8.013 | 8.032 | 2,048,142 | -0.20(-2.41%) |
May 27, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,810,023 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,792,708 | +0.12(+1.54%) |
May 23, 2002 | 7.965 | 8.125 | 7.885 | 8.106 | 2,985,284 | +0.12(+1.48%) |
May 22, 2002 | 7.975 | 8.042 | 7.933 | 7.987 | 1,949,397 | +0.01(+0.16%) |
May 21, 2002 | 8.318 | 8.318 | 7.949 | 7.975 | 2,279,561 | -0.28(-3.38%) |
May 20, 2002 | 8.205 | 8.327 | 8.173 | 8.253 | 1,829,826 | -0.01(-0.08%) |
May 17, 2002 | 8.061 | 8.260 | 7.971 | 8.260 | 2,296,876 | +0.22(+2.79%) |
May 16, 2002 | 8.189 | 8.205 | 8.016 | 8.035 | 2,499,749 | -0.22(-2.68%) |
May 15, 2002 | 8.372 | 8.398 | 8.205 | 8.257 | 2,105,236 | -0.15(-1.75%) |
May 14, 2002 | 8.013 | 8.417 | 7.933 | 8.404 | 13,899,194 | +0.39(+4.88%) |
May 13, 2002 | 8.071 | 8.157 | 7.878 | 8.013 | 2,689,985 | -0.05(-0.68%) |
May 10, 2002 | 8.286 | 8.286 | 8.055 | 8.068 | 1,908,448 | -0.23(-2.78%) |
May 09, 2002 | 8.343 | 8.430 | 8.218 | 8.298 | 2,104,066 | -0.04(-0.54%) |
May 08, 2002 | 8.478 | 8.523 | 8.244 | 8.343 | 5,090,521 | -0.05(-0.65%) |
May 07, 2002 | 8.423 | 8.503 | 8.391 | 8.398 | 5,317,728 | -0.03(-0.30%) |
May 06, 2002 | 8.612 | 8.715 | 8.391 | 8.423 | 4,564,504 | -0.19(-2.20%) |
May 03, 2002 | 8.555 | 8.667 | 8.417 | 8.612 | 3,283,626 | +0.06(+0.71%) |
May 02, 2002 | 8.494 | 8.587 | 8.302 | 8.552 | 5,110,644 | +0.12(+1.41%) |
May 01, 2002 | 8.318 | 8.462 | 8.141 | 8.433 | 4,193,157 | +0.16(+1.98%) |
Apr 30, 2002 | 8.055 | 8.276 | 8.039 | 8.269 | 4,083,882 | +0.21(+2.67%) |
Apr 29, 2002 | 8.141 | 8.186 | 8.016 | 8.055 | 3,189,326 | +0.14(+1.74%) |
Apr 26, 2002 | 8.196 | 8.269 | 7.856 | 7.917 | 2,427,679 | -0.27(-3.33%) |
Apr 25, 2002 | 8.276 | 8.279 | 8.052 | 8.189 | 2,551,227 | -0.09(-1.05%) |
Apr 24, 2002 | 8.430 | 8.446 | 8.109 | 8.276 | 4,535,723 | -0.01(-0.12%) |
Apr 23, 2002 | 8.135 | 8.471 | 8.061 | 8.286 | 8,704,312 | +0.29(+3.65%) |
Apr 22, 2002 | 8.029 | 8.052 | 7.875 | 7.994 | 8,371,807 | +0.19(+2.42%) |
Apr 19, 2002 | 7.628 | 7.818 | 7.612 | 7.805 | 2,649,738 | +0.20(+2.57%) |
Apr 18, 2002 | 7.757 | 7.757 | 7.391 | 7.609 | 4,453,358 | -0.06(-0.84%) |
Apr 17, 2002 | 7.725 | 7.904 | 7.612 | 7.673 | 3,509,429 | -0.02(-0.25%) |
Apr 16, 2002 | 7.753 | 7.789 | 7.500 | 7.693 | 3,513,641 | -0.14(-1.80%) |
Apr 15, 2002 | 7.693 | 7.955 | 7.484 | 7.834 | 4,170,226 | +0.08(+0.99%) |
Apr 12, 2002 | 7.628 | 7.821 | 7.600 | 7.757 | 2,461,140 | +0.17(+2.20%) |
Apr 11, 2002 | 7.805 | 7.862 | 7.532 | 7.590 | 3,718,853 | -0.23(-2.99%) |
Apr 10, 2002 | 7.901 | 8.048 | 7.725 | 7.824 | 3,458,419 | -0.11(-1.33%) |
Apr 05, 2002 | 7.906 | 7.992 | 7.759 | 7.930 | 2,973,936 | +0.06(+0.71%) |
Apr 04, 2002 | 8.024 | 8.075 | 7.791 | 7.874 | 4,420,364 | -0.16(-2.02%) |
Apr 03, 2002 | 7.891 | 8.137 | 7.859 | 8.037 | 5,667,431 | +0.25(+3.18%) |
Apr 02, 2002 | 7.853 | 7.904 | 7.624 | 7.789 | 4,661,494 | -0.06(-0.82%) |
Apr 01, 2002 | 8.056 | 7.962 | 7.618 | 7.853 | 40,293,620 | -0.20(-2.52%) |
Mar 29, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,319,630 | +0.00(+0.00%) |
Mar 28, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,309,101 | -0.12(-1.44%) |
Mar 27, 2002 | 8.526 | 8.545 | 8.113 | 8.173 | 4,987,564 | -0.32(-3.80%) |
Mar 26, 2002 | 8.077 | 8.547 | 8.017 | 8.496 | 5,719,728 | +0.50(+6.31%) |
Mar 25, 2002 | 8.398 | 8.483 | 7.981 | 7.992 | 4,791,712 | -0.35(-4.25%) |
Mar 22, 2002 | 7.970 | 8.372 | 7.951 | 8.346 | 6,385,907 | +0.43(+5.43%) |
Mar 21, 2002 | 8.077 | 8.180 | 7.799 | 7.917 | 9,376,340 | -0.12(-1.46%) |
Mar 20, 2002 | 8.740 | 8.761 | 8.013 | 8.034 | 10,091,657 | -0.57(-6.58%) |
Mar 19, 2002 | 8.359 | 8.695 | 8.246 | 8.601 | 7,660,000 | +0.20(+2.37%) |
Mar 18, 2002 | 8.695 | 8.814 | 8.400 | 8.402 | 6,323,782 | -0.29(-3.37%) |
Mar 15, 2002 | 8.908 | 8.908 | 8.611 | 8.695 | 5,047,232 | -0.21(-2.40%) |
Mar 14, 2002 | 9.128 | 9.186 | 8.904 | 8.908 | 2,448,153 | -0.22(-2.39%) |
Mar 13, 2002 | 9.220 | 9.349 | 9.120 | 9.126 | 2,804,759 | -0.08(-0.90%) |
Mar 12, 2002 | 9.030 | 9.274 | 8.932 | 9.210 | 4,487,754 | +0.18(+2.01%) |
Mar 11, 2002 | 8.868 | 9.146 | 8.791 | 9.028 | 3,995,316 | +0.07(+0.84%) |
Mar 08, 2002 | 9.103 | 9.186 | 8.793 | 8.953 | 6,092,830 | -0.04(-0.48%) |
Mar 07, 2002 | 9.178 | 9.190 | 8.876 | 8.996 | 6,359,232 | -0.05(-0.59%) |
Mar 06, 2002 | 8.675 | 9.124 | 8.658 | 9.049 | 4,844,009 | +0.30(+3.44%) |
Mar 05, 2002 | 8.761 | 8.900 | 8.718 | 8.748 | 6,697,586 | -0.18(-1.99%) |
Mar 04, 2002 | 8.804 | 9.148 | 8.716 | 8.925 | 58,615,284 | +0.25(+2.93%) |