Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.923 | 9.091 | 8.902 | 8.969 | 4,745,777 | +0.05(+0.52%) |
May 30, 2002 | 8.914 | 8.964 | 8.794 | 8.923 | 5,968,425 | -0.09(-0.95%) |
May 29, 2002 | 9.177 | 9.179 | 8.952 | 9.009 | 6,257,770 | -0.17(-1.85%) |
May 28, 2002 | 9.300 | 9.333 | 9.113 | 9.179 | 2,789,131 | -0.08(-0.85%) |
May 27, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | +0.00(+0.00%) |
May 24, 2002 | 9.304 | 9.355 | 9.254 | 9.258 | 3,500,400 | -0.05(-0.55%) |
May 23, 2002 | 9.309 | 9.386 | 9.201 | 9.309 | 5,636,247 | -0.00(-0.04%) |
May 22, 2002 | 9.172 | 9.316 | 9.100 | 9.312 | 4,483,531 | +0.14(+1.55%) |
May 21, 2002 | 9.318 | 9.352 | 9.153 | 9.170 | 3,880,948 | -0.10(-1.11%) |
May 20, 2002 | 9.402 | 9.403 | 9.201 | 9.273 | 6,127,813 | -0.13(-1.37%) |
May 17, 2002 | 9.487 | 9.556 | 9.352 | 9.402 | 4,770,836 | -0.07(-0.69%) |
May 16, 2002 | 9.592 | 9.644 | 9.395 | 9.467 | 5,152,549 | -0.14(-1.48%) |
May 15, 2002 | 9.350 | 9.669 | 9.326 | 9.609 | 8,583,600 | +0.30(+3.24%) |
May 14, 2002 | 9.292 | 9.326 | 9.139 | 9.307 | 7,302,966 | +0.26(+2.82%) |
May 13, 2002 | 9.060 | 9.136 | 8.938 | 9.052 | 5,573,308 | -0.01(-0.11%) |
May 10, 2002 | 9.242 | 9.242 | 9.045 | 9.062 | 5,422,663 | -0.18(-1.95%) |
May 09, 2002 | 9.438 | 9.439 | 9.184 | 9.242 | 4,490,233 | -0.20(-2.11%) |
May 08, 2002 | 9.240 | 9.472 | 9.223 | 9.441 | 6,517,685 | +0.41(+4.58%) |
May 07, 2002 | 9.077 | 9.086 | 8.944 | 9.028 | 5,566,898 | +0.04(+0.40%) |
May 06, 2002 | 9.179 | 9.206 | 8.957 | 8.992 | 5,885,672 | -0.27(-2.96%) |
May 03, 2002 | 9.376 | 9.412 | 9.146 | 9.266 | 5,532,514 | -0.11(-1.19%) |
May 02, 2002 | 9.335 | 9.462 | 9.259 | 9.378 | 4,538,020 | +0.09(+0.96%) |
May 01, 2002 | 9.373 | 9.403 | 9.107 | 9.288 | 7,121,142 | -0.08(-0.90%) |
Apr 30, 2002 | 9.129 | 9.463 | 9.077 | 9.373 | 6,575,962 | +0.30(+3.27%) |
Apr 29, 2002 | 9.294 | 9.319 | 9.076 | 9.076 | 4,665,646 | -0.22(-2.33%) |
Apr 26, 2002 | 9.292 | 9.352 | 9.120 | 9.292 | 7,159,022 | +0.09(+1.03%) |
Apr 25, 2002 | 9.095 | 9.211 | 8.961 | 9.197 | 6,522,930 | +0.10(+1.13%) |
Apr 24, 2002 | 9.129 | 9.407 | 9.095 | 9.095 | 4,332,011 | -0.02(-0.19%) |
Apr 23, 2002 | 9.249 | 9.266 | 9.105 | 9.112 | 6,546,823 | -0.13(-1.36%) |
Apr 22, 2002 | 9.445 | 9.453 | 9.197 | 9.237 | 5,771,741 | -0.21(-2.20%) |
Apr 19, 2002 | 9.506 | 9.515 | 9.398 | 9.445 | 3,861,716 | +0.02(+0.22%) |
Apr 18, 2002 | 9.515 | 9.517 | 9.352 | 9.424 | 7,045,091 | -0.15(-1.58%) |
Apr 17, 2002 | 9.695 | 9.757 | 9.481 | 9.575 | 8,766,590 | -0.15(-1.50%) |
Apr 16, 2002 | 9.951 | 9.951 | 9.683 | 9.721 | 12,860,248 | -0.23(-2.31%) |
Apr 15, 2002 | 9.970 | 10.00 | 9.789 | 9.951 | 4,432,830 | +0.00(+0.03%) |
Apr 12, 2002 | 10.14 | 10.16 | 9.927 | 9.947 | 4,996,367 | -0.08(-0.79%) |
Apr 11, 2002 | 10.13 | 10.23 | 9.992 | 10.03 | 5,458,211 | -0.18(-1.78%) |
Apr 10, 2002 | 10.01 | 10.23 | 9.971 | 10.21 | 6,515,354 | +0.28(+2.78%) |
Apr 09, 2002 | 9.940 | 10.10 | 9.884 | 9.932 | 4,565,118 | +0.02(+0.23%) |
Apr 08, 2002 | 9.841 | 9.940 | 9.683 | 9.910 | 5,237,925 | +0.07(+0.68%) |
Apr 05, 2002 | 9.575 | 9.910 | 9.575 | 9.843 | 7,132,215 | +0.33(+3.52%) |
Apr 04, 2002 | 9.424 | 9.704 | 9.421 | 9.508 | 7,628,151 | +0.08(+0.89%) |
Apr 03, 2002 | 9.635 | 9.637 | 9.335 | 9.424 | 7,243,815 | -0.25(-2.62%) |
Apr 02, 2002 | 9.767 | 9.774 | 9.644 | 9.678 | 4,394,950 | -0.09(-0.91%) |
Apr 01, 2002 | 9.781 | 9.820 | 9.611 | 9.767 | 3,746,911 | +0.01(+0.12%) |
Mar 29, 2002 | 9.915 | 9.923 | 9.755 | 9.755 | 4,433,413 | +0.00(+0.00%) |
Mar 28, 2002 | 9.915 | 9.923 | 9.755 | 9.755 | 4,433,413 | -0.11(-1.11%) |
Mar 27, 2002 | 9.678 | 9.952 | 9.661 | 9.865 | 6,528,466 | +0.21(+2.20%) |
Mar 26, 2002 | 9.584 | 9.850 | 9.549 | 9.652 | 6,872,300 | +0.05(+0.55%) |
Mar 25, 2002 | 9.892 | 9.927 | 9.592 | 9.599 | 6,130,727 | -0.20(-2.08%) |
Mar 22, 2002 | 9.798 | 9.952 | 9.671 | 9.803 | 5,188,098 | +0.01(+0.05%) |
Mar 21, 2002 | 9.875 | 9.927 | 9.712 | 9.798 | 6,253,108 | -0.16(-1.60%) |
Mar 20, 2002 | 10.17 | 10.25 | 9.954 | 9.958 | 6,360,920 | -0.22(-2.14%) |
Mar 19, 2002 | 10.22 | 10.29 | 10.12 | 10.18 | 6,477,765 | +0.03(+0.30%) |
Mar 18, 2002 | 10.26 | 10.26 | 10.09 | 10.14 | 6,208,235 | -0.11(-1.12%) |
Mar 15, 2002 | 10.10 | 10.29 | 10.09 | 10.26 | 10,318,794 | +0.19(+1.93%) |
Mar 14, 2002 | 9.898 | 10.23 | 9.896 | 10.07 | 8,702,194 | +0.20(+2.03%) |
Mar 13, 2002 | 10.07 | 10.11 | 9.865 | 9.865 | 7,245,272 | -0.24(-2.41%) |
Mar 12, 2002 | 10.02 | 10.18 | 10.02 | 10.11 | 6,833,546 | -0.03(-0.32%) |
Mar 11, 2002 | 10.14 | 10.21 | 10.08 | 10.14 | 4,964,315 | -0.04(-0.39%) |
Mar 08, 2002 | 10.15 | 10.29 | 10.12 | 10.18 | 8,039,294 | +0.14(+1.38%) |
Mar 07, 2002 | 10.24 | 10.26 | 10.02 | 10.04 | 6,967,000 | -0.09(-0.85%) |
Mar 06, 2002 | 9.918 | 10.16 | 9.903 | 10.13 | 8,013,361 | +0.18(+1.76%) |
Mar 05, 2002 | 10.12 | 10.18 | 9.798 | 9.952 | 10,532,962 | -0.19(-1.83%) |
Mar 04, 2002 | 9.678 | 10.16 | 9.675 | 10.14 | 9,682,702 | +0.47(+4.88%) |