Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.994 | 10.09 | 9.613 | 9.618 | 87,953,656 | -0.33(-3.29%) |
May 30, 2002 | 9.756 | 10.08 | 9.717 | 9.945 | 83,646,488 | +0.11(+1.13%) |
May 29, 2002 | 9.758 | 9.960 | 9.739 | 9.834 | 60,066,468 | -0.05(-0.52%) |
May 28, 2002 | 10.12 | 10.14 | 9.777 | 9.885 | 65,635,756 | -0.18(-1.77%) |
May 27, 2002 | 10.23 | 10.30 | 10.02 | 10.06 | 47,657,576 | +0.00(+0.00%) |
May 24, 2002 | 10.23 | 10.30 | 10.02 | 10.06 | 47,613,116 | -0.29(-2.85%) |
May 23, 2002 | 10.15 | 10.36 | 10.02 | 10.36 | 68,031,896 | +0.21(+2.10%) |
May 22, 2002 | 9.800 | 10.15 | 9.796 | 10.14 | 71,679,560 | +0.28(+2.87%) |
May 21, 2002 | 10.19 | 10.32 | 9.849 | 9.860 | 83,523,424 | -0.34(-3.37%) |
May 20, 2002 | 10.49 | 10.49 | 10.11 | 10.20 | 68,962,136 | -0.38(-3.60%) |
May 17, 2002 | 10.62 | 10.66 | 10.44 | 10.59 | 72,310,480 | +0.05(+0.52%) |
May 16, 2002 | 10.34 | 10.59 | 10.32 | 10.53 | 70,669,920 | +0.19(+1.81%) |
May 15, 2002 | 10.29 | 10.66 | 10.18 | 10.34 | 93,172,552 | -0.02(-0.24%) |
May 14, 2002 | 10.28 | 10.41 | 10.20 | 10.37 | 85,789,352 | +0.41(+4.16%) |
May 13, 2002 | 9.531 | 9.996 | 9.399 | 9.955 | 85,771,624 | +0.50(+5.27%) |
May 10, 2002 | 9.924 | 9.951 | 9.445 | 9.456 | 85,228,824 | -0.39(-3.97%) |
May 09, 2002 | 10.28 | 10.39 | 9.805 | 9.847 | 110,210,960 | -0.54(-5.18%) |
May 08, 2002 | 9.686 | 10.39 | 9.677 | 10.39 | 133,968,288 | +1.04(+11.12%) |
May 07, 2002 | 9.292 | 9.501 | 9.135 | 9.346 | 116,955,816 | +0.16(+1.75%) |
May 06, 2002 | 9.341 | 9.548 | 9.139 | 9.186 | 87,730,560 | -0.18(-1.90%) |
May 03, 2002 | 9.684 | 9.764 | 9.354 | 9.363 | 94,781,616 | -0.31(-3.22%) |
May 02, 2002 | 9.945 | 10.22 | 9.664 | 9.675 | 104,548,776 | -0.29(-2.92%) |
May 01, 2002 | 9.855 | 10.05 | 9.571 | 9.966 | 101,113,360 | +0.09(+0.94%) |
Apr 30, 2002 | 9.843 | 10.07 | 9.809 | 9.873 | 102,398,232 | +0.00(+0.04%) |
Apr 29, 2002 | 9.724 | 9.996 | 9.719 | 9.870 | 92,952,888 | +0.14(+1.44%) |
Apr 26, 2002 | 10.22 | 10.29 | 9.722 | 9.730 | 83,069,024 | -0.42(-4.15%) |
Apr 25, 2002 | 9.994 | 10.29 | 9.991 | 10.15 | 75,809,416 | +0.13(+1.34%) |
Apr 24, 2002 | 10.17 | 10.28 | 10.01 | 10.02 | 81,009,784 | -0.18(-1.80%) |
Apr 23, 2002 | 10.52 | 10.55 | 10.07 | 10.20 | 90,353,240 | -0.30(-2.88%) |
Apr 22, 2002 | 10.68 | 10.71 | 10.39 | 10.50 | 68,101,232 | -0.30(-2.81%) |
Apr 19, 2002 | 10.85 | 10.95 | 10.74 | 10.81 | 137,973,232 | +0.16(+1.47%) |
Apr 18, 2002 | 10.73 | 10.83 | 9.953 | 10.65 | 98,972,080 | -0.05(-0.46%) |
Apr 17, 2002 | 10.95 | 11.01 | 10.66 | 10.70 | 72,988,520 | -0.22(-2.04%) |
Apr 16, 2002 | 10.66 | 10.98 | 10.65 | 10.92 | 68,705,160 | +0.40(+3.81%) |
Apr 15, 2002 | 10.58 | 10.72 | 10.47 | 10.52 | 62,707,144 | -0.05(-0.43%) |
Apr 12, 2002 | 10.42 | 10.63 | 10.36 | 10.57 | 69,202,704 | +0.22(+2.08%) |
Apr 11, 2002 | 10.56 | 10.66 | 10.30 | 10.35 | 76,967,784 | -0.29(-2.68%) |
Apr 10, 2002 | 10.41 | 10.79 | 10.40 | 10.64 | 100,085,728 | +0.27(+2.61%) |
Apr 09, 2002 | 10.83 | 10.85 | 10.35 | 10.37 | 83,911,136 | -0.44(-4.11%) |
Apr 08, 2002 | 10.26 | 10.83 | 10.25 | 10.81 | 97,112,656 | +0.25(+2.42%) |
Apr 05, 2002 | 10.75 | 10.83 | 10.55 | 10.56 | 66,382,068 | -0.11(-1.03%) |
Apr 04, 2002 | 10.58 | 10.76 | 10.47 | 10.66 | 81,728,832 | +0.02(+0.21%) |
Apr 03, 2002 | 10.85 | 10.88 | 10.49 | 10.64 | 101,799,336 | -0.18(-1.66%) |
Apr 02, 2002 | 11.13 | 11.16 | 10.79 | 10.82 | 101,240,920 | -0.59(-5.13%) |
Apr 01, 2002 | 11.30 | 11.41 | 11.18 | 11.41 | 62,205,896 | +0.01(+0.12%) |
Mar 29, 2002 | 11.33 | 11.46 | 11.27 | 11.39 | 58,742,956 | +0.00(+0.00%) |
Mar 28, 2002 | 11.33 | 11.46 | 11.27 | 11.39 | 58,092,184 | +0.16(+1.46%) |
Mar 27, 2002 | 11.11 | 11.31 | 11.07 | 11.23 | 62,613,984 | +0.07(+0.61%) |
Mar 26, 2002 | 11.17 | 11.51 | 11.02 | 11.16 | 91,776,784 | -0.03(-0.25%) |
Mar 25, 2002 | 11.43 | 11.48 | 11.18 | 11.19 | 63,188,276 | -0.23(-2.02%) |
Mar 22, 2002 | 11.53 | 11.55 | 11.38 | 11.42 | 54,704,932 | -0.17(-1.48%) |
Mar 21, 2002 | 11.38 | 11.64 | 11.30 | 11.59 | 61,032,704 | +0.24(+2.10%) |
Mar 20, 2002 | 11.60 | 11.72 | 11.35 | 11.35 | 73,089,880 | -0.40(-3.42%) |
Mar 19, 2002 | 11.75 | 11.90 | 11.62 | 11.76 | 48,135,004 | +0.02(+0.14%) |
Mar 18, 2002 | 11.85 | 11.90 | 11.56 | 11.74 | 69,201,648 | -0.07(-0.56%) |
Mar 15, 2002 | 11.52 | 11.81 | 11.52 | 11.81 | 91,418,984 | +0.24(+2.08%) |
Mar 14, 2002 | 11.74 | 11.76 | 11.53 | 11.57 | 68,570,192 | -0.17(-1.42%) |
Mar 13, 2002 | 11.73 | 11.91 | 11.70 | 11.73 | 58,735,544 | -0.08(-0.70%) |
Mar 12, 2002 | 11.81 | 11.86 | 11.65 | 11.82 | 87,873,208 | -0.34(-2.80%) |
Mar 11, 2002 | 12.00 | 12.28 | 11.90 | 12.16 | 57,850,028 | +0.07(+0.61%) |
Mar 08, 2002 | 12.02 | 12.22 | 11.93 | 12.08 | 76,353,800 | +0.23(+1.96%) |
Mar 07, 2002 | 12.03 | 12.07 | 11.69 | 11.85 | 76,853,192 | -0.17(-1.43%) |
Mar 06, 2002 | 11.89 | 12.03 | 11.75 | 12.02 | 65,944,600 | +0.10(+0.87%) |
Mar 05, 2002 | 11.90 | 12.07 | 11.78 | 11.92 | 74,004,504 | -0.04(-0.35%) |
Mar 04, 2002 | 11.57 | 12.00 | 11.50 | 11.96 | 98,534,616 | +0.36(+3.14%) |