Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.947 | 8.968 | 8.881 | 8.906 | 2,811,997 | -0.21(-2.31%) |
May 28, 2002 | 9.088 | 9.141 | 9.052 | 9.116 | 3,481,901 | +0.02(+0.26%) |
May 27, 2002 | 9.111 | 9.134 | 8.994 | 9.093 | 2,617,426 | +0.00(+0.00%) |
May 24, 2002 | 9.111 | 9.134 | 8.994 | 9.093 | 2,617,426 | -0.02(-0.20%) |
May 23, 2002 | 9.060 | 9.115 | 9.039 | 9.111 | 3,245,507 | +0.08(+0.88%) |
May 22, 2002 | 8.813 | 9.033 | 8.813 | 9.031 | 3,823,399 | +0.22(+2.48%) |
May 21, 2002 | 8.675 | 8.837 | 8.663 | 8.813 | 5,637,087 | +0.15(+1.75%) |
May 20, 2002 | 8.661 | 8.689 | 8.540 | 8.661 | 8,857,136 | +0.08(+0.88%) |
May 17, 2002 | 8.490 | 8.593 | 8.345 | 8.586 | 15,381,246 | +0.11(+1.31%) |
May 16, 2002 | 8.854 | 8.854 | 8.330 | 8.474 | 21,264,182 | -0.43(-4.83%) |
May 15, 2002 | 8.868 | 8.984 | 8.868 | 8.905 | 4,603,136 | -0.13(-1.42%) |
May 14, 2002 | 8.965 | 9.033 | 8.936 | 9.033 | 3,392,799 | +0.07(+0.75%) |
May 13, 2002 | 8.888 | 8.982 | 8.833 | 8.965 | 4,180,536 | +0.06(+0.69%) |
May 10, 2002 | 8.950 | 9.019 | 8.847 | 8.903 | 3,728,114 | -0.03(-0.29%) |
May 09, 2002 | 9.039 | 9.039 | 8.914 | 8.929 | 2,354,120 | -0.11(-1.22%) |
May 08, 2002 | 8.943 | 9.060 | 8.868 | 9.039 | 3,581,550 | +0.07(+0.81%) |
May 07, 2002 | 9.143 | 9.149 | 8.936 | 8.967 | 2,546,508 | -0.14(-1.51%) |
May 06, 2002 | 9.177 | 9.198 | 9.094 | 9.104 | 2,891,643 | -0.06(-0.62%) |
May 03, 2002 | 9.115 | 9.204 | 9.064 | 9.160 | 3,785,213 | +0.05(+0.50%) |
May 02, 2002 | 9.039 | 9.116 | 8.951 | 9.115 | 2,854,911 | +0.08(+0.84%) |
May 01, 2002 | 9.132 | 9.136 | 9.016 | 9.039 | 2,233,741 | -0.09(-1.01%) |
Apr 30, 2002 | 9.149 | 9.204 | 9.099 | 9.132 | 3,500,812 | +0.00(+0.03%) |
Apr 29, 2002 | 8.971 | 9.156 | 8.957 | 9.129 | 3,638,648 | +0.14(+1.51%) |
Apr 26, 2002 | 9.101 | 9.105 | 8.946 | 8.993 | 2,715,984 | -0.09(-1.04%) |
Apr 25, 2002 | 9.108 | 9.170 | 9.063 | 9.088 | 4,978,820 | -0.05(-0.50%) |
Apr 24, 2002 | 9.061 | 9.220 | 9.053 | 9.133 | 3,520,815 | +0.07(+0.80%) |
Apr 23, 2002 | 9.100 | 9.189 | 9.045 | 9.060 | 5,017,734 | -0.05(-0.53%) |
Apr 22, 2002 | 9.108 | 9.204 | 9.108 | 9.108 | 3,678,290 | -0.08(-0.90%) |
Apr 19, 2002 | 9.170 | 9.196 | 9.122 | 9.191 | 2,273,019 | +0.02(+0.22%) |
Apr 18, 2002 | 8.991 | 9.206 | 8.991 | 9.170 | 4,831,165 | +0.16(+1.77%) |
Apr 17, 2002 | 8.964 | 9.027 | 8.929 | 9.011 | 3,538,999 | +0.05(+0.52%) |
Apr 16, 2002 | 8.874 | 9.026 | 8.868 | 8.964 | 3,147,676 | +0.08(+0.93%) |
Apr 15, 2002 | 9.013 | 9.015 | 8.868 | 8.881 | 3,881,952 | -0.16(-1.72%) |
Apr 12, 2002 | 8.978 | 9.067 | 8.936 | 9.037 | 1,309,258 | -0.02(-0.26%) |
Apr 11, 2002 | 9.156 | 9.198 | 9.037 | 9.060 | 3,623,374 | -0.10(-1.05%) |
Apr 10, 2002 | 9.081 | 9.210 | 9.075 | 9.156 | 3,168,406 | +0.08(+0.83%) |
Apr 09, 2002 | 9.088 | 9.118 | 9.060 | 9.081 | 2,878,551 | +0.01(+0.08%) |
Apr 08, 2002 | 9.057 | 9.115 | 9.012 | 9.074 | 3,510,268 | +0.02(+0.20%) |
Apr 05, 2002 | 9.100 | 9.171 | 9.042 | 9.056 | 3,764,119 | -0.04(-0.48%) |
Apr 04, 2002 | 8.991 | 9.101 | 8.984 | 9.100 | 5,047,920 | +0.17(+1.88%) |
Apr 03, 2002 | 8.957 | 8.972 | 8.909 | 8.932 | 3,716,840 | -0.03(-0.35%) |
Apr 02, 2002 | 8.868 | 9.033 | 8.868 | 8.964 | 3,979,056 | +0.03(+0.38%) |
Apr 01, 2002 | 8.960 | 9.028 | 8.924 | 8.929 | 2,823,998 | -0.03(-0.32%) |
Mar 29, 2002 | 8.984 | 9.070 | 8.902 | 8.958 | 4,565,676 | +0.00(+0.00%) |
Mar 28, 2002 | 8.984 | 9.070 | 8.902 | 8.958 | 4,558,039 | +0.00(+0.00%) |
Mar 27, 2002 | 8.821 | 8.969 | 8.789 | 8.958 | 5,229,762 | +0.14(+1.57%) |
Mar 26, 2002 | 8.799 | 8.895 | 8.781 | 8.819 | 5,418,149 | +0.00(+0.00%) |
Mar 25, 2002 | 8.806 | 8.896 | 8.723 | 8.819 | 3,418,620 | -0.02(-0.23%) |
Mar 22, 2002 | 8.840 | 8.910 | 8.769 | 8.840 | 3,939,414 | +0.00(+0.00%) |
Mar 21, 2002 | 8.579 | 8.843 | 8.556 | 8.840 | 4,016,151 | +0.26(+3.04%) |
Mar 20, 2002 | 8.628 | 8.628 | 8.476 | 8.579 | 6,122,603 | -0.05(-0.57%) |
Mar 19, 2002 | 8.634 | 8.645 | 8.600 | 8.628 | 4,528,581 | -0.00(-0.05%) |
Mar 18, 2002 | 8.551 | 8.655 | 8.523 | 8.633 | 6,286,261 | +0.11(+1.27%) |
Mar 15, 2002 | 8.490 | 8.655 | 8.466 | 8.524 | 9,163,357 | +0.09(+1.09%) |
Mar 14, 2002 | 8.194 | 8.457 | 8.194 | 8.432 | 20,941,596 | +0.10(+1.20%) |
Mar 13, 2002 | 8.386 | 8.458 | 8.331 | 8.331 | 6,936,890 | -0.10(-1.22%) |
Mar 12, 2002 | 8.545 | 8.565 | 8.371 | 8.435 | 7,268,569 | -0.13(-1.52%) |
Mar 11, 2002 | 8.558 | 8.605 | 8.524 | 8.565 | 3,299,332 | +0.01(+0.16%) |
Mar 08, 2002 | 8.627 | 8.627 | 8.524 | 8.551 | 4,616,592 | -0.05(-0.58%) |
Mar 07, 2002 | 8.485 | 8.631 | 8.428 | 8.601 | 6,132,787 | +0.08(+0.95%) |
Mar 06, 2002 | 8.304 | 8.529 | 8.270 | 8.520 | 6,645,580 | +0.24(+2.92%) |
Mar 05, 2002 | 8.215 | 8.297 | 8.212 | 8.278 | 3,408,801 | +0.02(+0.28%) |
Mar 04, 2002 | 8.118 | 8.259 | 8.118 | 8.254 | 2,668,342 | +0.12(+1.52%) |