Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.655 | 8.848 | 8.633 | 8.755 | 2,573,136 | -0.25(-2.74%) |
May 28, 2002 | 9.102 | 9.137 | 8.969 | 9.002 | 1,955,194 | -0.09(-1.02%) |
May 27, 2002 | 9.071 | 9.162 | 9.071 | 9.094 | 1,104,510 | +0.00(+0.00%) |
May 24, 2002 | 9.071 | 9.162 | 9.071 | 9.094 | 1,104,510 | +0.02(+0.20%) |
May 23, 2002 | 9.014 | 9.076 | 8.939 | 9.076 | 1,448,352 | +0.08(+0.89%) |
May 22, 2002 | 8.989 | 9.026 | 8.785 | 8.996 | 2,083,323 | +0.01(+0.07%) |
May 21, 2002 | 9.152 | 9.160 | 8.971 | 8.989 | 1,898,427 | -0.06(-0.71%) |
May 20, 2002 | 9.187 | 9.198 | 9.008 | 9.054 | 1,055,042 | -0.14(-1.50%) |
May 17, 2002 | 9.218 | 9.218 | 9.063 | 9.192 | 909,882 | +0.00(+0.03%) |
May 16, 2002 | 9.205 | 9.236 | 9.176 | 9.189 | 1,513,227 | -0.02(-0.17%) |
May 15, 2002 | 9.174 | 9.241 | 9.168 | 9.205 | 1,467,814 | +0.01(+0.11%) |
May 14, 2002 | 9.236 | 9.247 | 9.178 | 9.195 | 2,312,822 | +0.11(+1.18%) |
May 13, 2002 | 9.094 | 9.114 | 8.971 | 9.088 | 2,692,345 | +0.07(+0.75%) |
May 10, 2002 | 8.989 | 9.070 | 8.940 | 9.020 | 3,932,283 | +0.11(+1.19%) |
May 09, 2002 | 9.142 | 9.142 | 8.879 | 8.914 | 6,334,310 | -0.23(-2.50%) |
May 08, 2002 | 9.174 | 9.187 | 9.066 | 9.142 | 3,796,044 | +0.15(+1.63%) |
May 07, 2002 | 9.033 | 9.100 | 8.943 | 8.996 | 3,287,580 | -0.01(-0.07%) |
May 06, 2002 | 9.250 | 9.261 | 9.045 | 9.002 | 6,813,580 | -0.25(-2.67%) |
May 03, 2002 | 9.125 | 9.255 | 9.033 | 9.248 | 22,082,908 | -0.29(-3.08%) |
May 02, 2002 | 9.248 | 9.629 | 9.247 | 9.542 | 4,482,106 | +0.31(+3.31%) |
May 01, 2002 | 9.112 | 9.245 | 8.988 | 9.236 | 4,419,663 | +0.12(+1.37%) |
Apr 30, 2002 | 9.063 | 9.150 | 9.015 | 9.112 | 1,489,710 | +0.13(+1.50%) |
Apr 29, 2002 | 9.020 | 9.088 | 8.952 | 8.977 | 1,152,356 | -0.04(-0.41%) |
Apr 26, 2002 | 9.194 | 9.194 | 8.971 | 9.014 | 1,856,258 | -0.15(-1.63%) |
Apr 25, 2002 | 9.300 | 9.304 | 9.079 | 9.163 | 1,690,825 | -0.14(-1.46%) |
Apr 24, 2002 | 9.335 | 9.396 | 9.276 | 9.299 | 2,125,493 | -0.05(-0.50%) |
Apr 23, 2002 | 9.255 | 9.427 | 9.199 | 9.346 | 2,113,329 | +0.09(+0.99%) |
Apr 22, 2002 | 9.310 | 9.316 | 9.218 | 9.255 | 1,179,117 | -0.06(-0.60%) |
Apr 19, 2002 | 9.205 | 9.396 | 9.198 | 9.310 | 2,268,219 | +0.10(+1.14%) |
Apr 18, 2002 | 9.431 | 9.432 | 9.187 | 9.205 | 2,673,693 | -0.23(-2.39%) |
Apr 17, 2002 | 9.501 | 9.526 | 9.403 | 9.431 | 2,535,021 | -0.05(-0.57%) |
Apr 16, 2002 | 9.433 | 9.494 | 9.395 | 9.485 | 4,717,281 | +0.23(+2.49%) |
Apr 15, 2002 | 9.298 | 9.346 | 9.252 | 9.255 | 5,771,512 | +0.02(+0.27%) |
Apr 12, 2002 | 9.221 | 9.285 | 9.168 | 9.230 | 5,821,791 | +0.07(+0.79%) |
Apr 11, 2002 | 9.199 | 9.230 | 9.150 | 9.157 | 3,242,167 | -0.04(-0.46%) |
Apr 10, 2002 | 9.076 | 9.273 | 9.076 | 9.199 | 3,282,715 | +0.12(+1.30%) |
Apr 09, 2002 | 9.026 | 9.100 | 9.002 | 9.081 | 2,849,669 | +0.05(+0.60%) |
Apr 08, 2002 | 8.996 | 9.033 | 8.874 | 9.026 | 2,396,349 | +0.02(+0.27%) |
Apr 05, 2002 | 8.996 | 9.100 | 8.989 | 9.002 | 2,676,126 | +0.06(+0.68%) |
Apr 04, 2002 | 8.981 | 8.981 | 8.880 | 8.941 | 1,250,480 | -0.05(-0.60%) |
Apr 03, 2002 | 9.045 | 9.112 | 8.966 | 8.996 | 2,161,985 | -0.06(-0.63%) |
Apr 02, 2002 | 9.125 | 9.125 | 8.998 | 9.052 | 1,818,955 | -0.09(-1.00%) |
Apr 01, 2002 | 9.070 | 9.184 | 8.959 | 9.144 | 2,048,453 | +0.08(+0.88%) |
Mar 29, 2002 | 8.922 | 9.181 | 8.909 | 9.063 | 2,192,801 | +0.00(+0.00%) |
Mar 28, 2002 | 8.922 | 9.181 | 8.909 | 9.063 | 2,192,801 | +0.17(+1.94%) |
Mar 27, 2002 | 8.817 | 9.015 | 8.817 | 8.891 | 2,942,117 | +0.09(+0.98%) |
Mar 26, 2002 | 8.755 | 8.892 | 8.694 | 8.805 | 2,775,873 | -0.01(-0.07%) |
Mar 25, 2002 | 8.987 | 8.988 | 8.786 | 8.811 | 1,874,910 | -0.18(-1.96%) |
Mar 22, 2002 | 9.002 | 9.063 | 8.938 | 8.987 | 3,115,659 | +0.01(+0.16%) |
Mar 21, 2002 | 8.959 | 8.998 | 8.932 | 8.972 | 2,240,647 | +0.01(+0.15%) |
Mar 20, 2002 | 8.971 | 9.006 | 8.941 | 8.959 | 1,737,049 | -0.01(-0.15%) |
Mar 19, 2002 | 8.956 | 8.996 | 8.954 | 8.972 | 2,771,007 | +0.03(+0.37%) |
Mar 18, 2002 | 8.899 | 9.014 | 8.898 | 8.939 | 1,492,143 | +0.04(+0.44%) |
Mar 15, 2002 | 8.965 | 8.993 | 8.845 | 8.899 | 1,384,287 | -0.03(-0.39%) |
Mar 14, 2002 | 8.971 | 8.965 | 8.920 | 8.934 | 1,497,008 | -0.03(-0.32%) |
Mar 13, 2002 | 9.051 | 9.063 | 8.944 | 8.962 | 1,912,213 | -0.11(-1.25%) |
Mar 12, 2002 | 8.780 | 9.109 | 8.737 | 9.076 | 4,403,444 | +0.29(+3.33%) |
Mar 11, 2002 | 8.923 | 8.927 | 8.731 | 8.784 | 2,907,246 | -0.09(-1.07%) |
Mar 08, 2002 | 9.033 | 9.044 | 8.848 | 8.879 | 2,649,365 | -0.15(-1.68%) |
Mar 07, 2002 | 9.187 | 9.187 | 9.024 | 9.030 | 3,285,958 | -0.01(-0.15%) |
Mar 06, 2002 | 8.879 | 9.075 | 8.879 | 9.044 | 1,317,789 | +0.09(+0.98%) |
Mar 05, 2002 | 9.002 | 9.013 | 8.891 | 8.956 | 2,442,573 | -0.09(-0.95%) |
Mar 04, 2002 | 8.632 | 9.135 | 8.632 | 9.043 | 3,512,213 | +0.48(+5.66%) |