Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2002 | 7.034 | 7.062 | 6.684 | 6.846 | 4,832,440 | +0.00(+0.00%) |
May 24, 2002 | 7.034 | 7.062 | 6.684 | 6.846 | 4,830,404 | -0.09(-1.36%) |
May 23, 2002 | 6.959 | 7.128 | 6.775 | 6.940 | 10,521,944 | -0.02(-0.28%) |
May 22, 2002 | 6.484 | 6.959 | 6.425 | 6.959 | 15,925,167 | +0.67(+10.69%) |
May 21, 2002 | 6.504 | 6.637 | 6.209 | 6.288 | 11,881,084 | +0.00(+0.00%) |
May 20, 2002 | 6.048 | 6.307 | 6.032 | 6.288 | 9,698,979 | +0.28(+4.64%) |
May 17, 2002 | 6.248 | 6.346 | 5.902 | 6.008 | 12,916,025 | -0.17(-2.67%) |
May 16, 2002 | 6.091 | 6.303 | 5.977 | 6.174 | 13,102,045 | +0.08(+1.29%) |
May 15, 2002 | 6.236 | 6.264 | 5.973 | 6.095 | 15,846,789 | -0.34(-5.25%) |
May 14, 2002 | 6.229 | 6.453 | 6.170 | 6.433 | 12,287,732 | +0.32(+5.27%) |
May 13, 2002 | 6.288 | 6.346 | 5.816 | 6.111 | 20,740,558 | -0.37(-5.70%) |
May 10, 2002 | 6.877 | 6.877 | 6.346 | 6.480 | 12,796,169 | -0.40(-5.77%) |
May 09, 2002 | 6.877 | 7.168 | 6.818 | 6.877 | 7,432,898 | -0.10(-1.41%) |
May 08, 2002 | 6.641 | 7.030 | 6.398 | 6.975 | 17,159,360 | +0.33(+5.03%) |
May 07, 2002 | 7.191 | 7.215 | 6.523 | 6.641 | 23,950,478 | -0.63(-8.70%) |
May 06, 2002 | 7.557 | 7.557 | 7.266 | 7.274 | 4,186,587 | -0.28(-3.74%) |
May 03, 2002 | 7.427 | 7.620 | 7.368 | 7.557 | 5,025,076 | +0.15(+2.07%) |
May 02, 2002 | 7.761 | 7.828 | 7.380 | 7.404 | 9,307,600 | -0.19(-2.48%) |
May 01, 2002 | 7.683 | 7.690 | 7.427 | 7.592 | 8,962,280 | +0.09(+1.15%) |
Apr 30, 2002 | 7.329 | 7.824 | 7.290 | 7.506 | 483,498 | +0.19(+2.63%) |
Apr 29, 2002 | 7.820 | 7.820 | 7.282 | 7.313 | 11,212,584 | -0.55(-6.95%) |
Apr 26, 2002 | 8.425 | 8.429 | 7.584 | 7.859 | 16,536,156 | -0.57(-6.76%) |
Apr 25, 2002 | 8.449 | 8.704 | 8.343 | 8.429 | 10,693,714 | -0.31(-3.60%) |
Apr 24, 2002 | 9.019 | 9.023 | 8.665 | 8.744 | 5,599,930 | -0.37(-4.09%) |
Apr 23, 2002 | 9.156 | 9.274 | 8.999 | 9.117 | 3,652,194 | -0.04(-0.43%) |
Apr 22, 2002 | 9.199 | 9.262 | 9.062 | 9.156 | 2,468,132 | -0.02(-0.21%) |
Apr 19, 2002 | 9.180 | 9.199 | 8.940 | 9.176 | 3,259,797 | +0.04(+0.43%) |
Apr 18, 2002 | 9.180 | 9.266 | 9.062 | 9.137 | 3,480,425 | -0.04(-0.47%) |
Apr 17, 2002 | 8.803 | 9.235 | 8.803 | 9.180 | 7,002,330 | +0.42(+4.85%) |
Apr 16, 2002 | 8.476 | 8.810 | 8.476 | 8.755 | 6,544,788 | +0.38(+4.50%) |
Apr 15, 2002 | 8.390 | 8.547 | 8.296 | 8.378 | 3,784,520 | +0.11(+1.28%) |
Apr 12, 2002 | 8.484 | 8.547 | 8.056 | 8.272 | 5,040,090 | -0.21(-2.46%) |
Apr 11, 2002 | 8.645 | 8.842 | 8.480 | 8.480 | 3,792,918 | -0.16(-1.86%) |
Apr 10, 2002 | 8.508 | 8.689 | 8.492 | 8.641 | 5,217,457 | +0.04(+0.41%) |
Apr 09, 2002 | 8.783 | 8.803 | 8.579 | 8.606 | 4,925,322 | -0.21(-2.36%) |
Apr 08, 2002 | 8.795 | 8.920 | 8.653 | 8.814 | 3,931,606 | +0.02(+0.22%) |
Apr 05, 2002 | 8.744 | 8.920 | 8.681 | 8.795 | 6,609,424 | -0.22(-2.48%) |
Apr 04, 2002 | 9.038 | 9.254 | 8.964 | 9.019 | 6,327,977 | -0.05(-0.56%) |
Apr 03, 2002 | 8.881 | 9.286 | 8.410 | 9.070 | 17,371,590 | -0.43(-4.51%) |
Apr 02, 2002 | 9.309 | 9.592 | 9.309 | 9.498 | 4,819,970 | +0.17(+1.77%) |
Apr 01, 2002 | 9.274 | 9.412 | 9.235 | 9.333 | 3,600,282 | +0.07(+0.81%) |
Mar 29, 2002 | 9.215 | 9.419 | 9.140 | 9.258 | 101,789 | +0.00(+0.00%) |
Mar 28, 2002 | 9.215 | 9.419 | 9.140 | 9.258 | 4,418,921 | +0.03(+0.34%) |
Mar 27, 2002 | 9.199 | 9.349 | 9.137 | 9.227 | 5,024,312 | +0.03(+0.30%) |
Mar 26, 2002 | 9.211 | 9.317 | 9.042 | 9.199 | 5,150,276 | -0.02(-0.17%) |
Mar 25, 2002 | 9.192 | 9.384 | 9.137 | 9.215 | 4,052,735 | +0.00(+0.00%) |
Mar 22, 2002 | 9.592 | 9.592 | 9.156 | 9.215 | 6,313,726 | -0.37(-3.89%) |
Mar 21, 2002 | 9.038 | 9.628 | 9.003 | 9.588 | 8,754,630 | +0.40(+4.32%) |
Mar 20, 2002 | 9.066 | 9.294 | 8.948 | 9.192 | 3,756,528 | +0.13(+1.39%) |
Mar 19, 2002 | 8.979 | 9.192 | 8.940 | 9.066 | 6,554,967 | +0.09(+0.96%) |
Mar 18, 2002 | 8.842 | 9.062 | 8.803 | 8.979 | 5,715,206 | +0.17(+1.96%) |
Mar 15, 2002 | 8.751 | 8.936 | 8.685 | 8.806 | 5,144,169 | +0.06(+0.63%) |
Mar 14, 2002 | 8.767 | 8.826 | 8.610 | 8.751 | 7,325,001 | -0.01(-0.13%) |
Mar 13, 2002 | 8.983 | 9.085 | 8.747 | 8.763 | 5,615,707 | -0.30(-3.30%) |
Mar 12, 2002 | 8.763 | 9.070 | 8.720 | 9.062 | 10,277,905 | +0.03(+0.35%) |
Mar 11, 2002 | 8.971 | 9.156 | 8.744 | 9.030 | 10,680,736 | +0.06(+0.66%) |
Mar 08, 2002 | 9.019 | 9.030 | 8.598 | 8.971 | 19,471,502 | +0.29(+3.30%) |
Mar 07, 2002 | 8.056 | 8.944 | 8.040 | 8.685 | 23,561,898 | +0.72(+8.97%) |
Mar 06, 2002 | 7.741 | 8.036 | 7.565 | 7.969 | 22,422,368 | +0.46(+6.18%) |
Mar 05, 2002 | 6.527 | 7.584 | 6.527 | 7.506 | 20,371,318 | +0.98(+14.99%) |
Mar 04, 2002 | 6.543 | 6.602 | 6.386 | 6.527 | 10,969,308 | +0.24(+3.81%) |