Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.379 | 9.462 | 8.825 | 8.945 | 2,448,882 | -0.31(-3.39%) |
May 28, 2002 | 9.398 | 9.407 | 9.204 | 9.259 | 3,062,266 | -0.06(-0.60%) |
May 27, 2002 | 9.425 | 9.610 | 9.296 | 9.314 | 3,271,778 | +0.00(+0.00%) |
May 24, 2002 | 9.425 | 9.610 | 9.296 | 9.314 | 3,234,767 | -0.39(-4.00%) |
May 23, 2002 | 9.490 | 9.703 | 9.268 | 9.703 | 4,485,884 | +0.41(+4.37%) |
May 22, 2002 | 8.834 | 9.518 | 8.788 | 9.296 | 7,225,767 | +0.08(+0.90%) |
May 21, 2002 | 10.56 | 10.87 | 8.843 | 9.213 | 14,141,163 | -1.26(-12.00%) |
May 20, 2002 | 10.34 | 10.69 | 10.01 | 10.47 | 3,329,134 | +0.02(+0.18%) |
May 17, 2002 | 10.39 | 10.63 | 10.25 | 10.45 | 3,652,816 | +0.34(+3.38%) |
May 16, 2002 | 10.16 | 10.51 | 9.832 | 10.11 | 3,841,766 | -0.06(-0.63%) |
May 15, 2002 | 9.536 | 10.52 | 9.287 | 10.17 | 9,132,257 | +0.43(+4.36%) |
May 14, 2002 | 9.693 | 9.813 | 9.518 | 9.749 | 7,268,189 | +0.50(+5.39%) |
May 13, 2002 | 9.277 | 9.823 | 9.102 | 9.250 | 10,295,284 | +0.01(+0.10%) |
May 10, 2002 | 8.538 | 9.425 | 8.196 | 9.241 | 14,151,660 | +0.14(+1.52%) |
May 09, 2002 | 8.963 | 9.610 | 8.963 | 9.102 | 11,407,232 | -0.37(-3.90%) |
May 08, 2002 | 8.640 | 9.545 | 8.547 | 9.472 | 14,359,223 | +1.27(+15.43%) |
May 07, 2002 | 7.928 | 8.270 | 7.497 | 8.206 | 12,810,938 | +0.43(+5.46%) |
May 06, 2002 | 8.224 | 8.298 | 7.614 | 7.781 | 7,030,215 | -0.30(-3.77%) |
May 03, 2002 | 7.817 | 8.215 | 7.781 | 8.085 | 7,330,414 | +0.31(+4.04%) |
May 02, 2002 | 8.298 | 8.464 | 7.707 | 7.771 | 15,027,042 | -0.58(-6.97%) |
May 01, 2002 | 8.418 | 8.594 | 8.141 | 8.353 | 13,951,780 | -0.19(-2.27%) |
Apr 30, 2002 | 7.559 | 8.584 | 7.448 | 8.547 | 25,914,824 | +1.09(+14.62%) |
Apr 29, 2002 | 8.834 | 9.056 | 7.355 | 7.457 | 37,518,688 | -1.68(-18.40%) |
Apr 26, 2002 | 11.09 | 11.13 | 8.825 | 9.139 | 94,933,728 | -10.80(-54.17%) |
Apr 23, 2002 | 20.82 | 21.47 | 19.77 | 19.94 | 6,517,259 | -0.84(-4.05%) |
Apr 22, 2002 | 22.45 | 22.95 | 20.46 | 20.78 | 10,889,081 | -1.89(-8.32%) |
Apr 19, 2002 | 22.81 | 23.31 | 22.61 | 22.67 | 4,228,864 | -0.29(-1.25%) |
Apr 18, 2002 | 23.95 | 24.76 | 22.87 | 22.95 | 7,412,336 | -1.17(-4.86%) |
Apr 17, 2002 | 24.53 | 25.32 | 23.56 | 24.13 | 7,220,681 | -0.31(-1.29%) |
Apr 16, 2002 | 24.40 | 24.96 | 24.07 | 24.44 | 5,759,403 | +0.51(+2.12%) |
Apr 15, 2002 | 23.47 | 24.30 | 22.92 | 23.93 | 4,696,802 | +0.54(+2.29%) |
Apr 12, 2002 | 22.47 | 23.61 | 21.44 | 23.40 | 6,290,757 | +1.19(+5.37%) |
Apr 11, 2002 | 21.89 | 22.89 | 21.48 | 22.20 | 4,895,600 | +0.27(+1.22%) |
Apr 10, 2002 | 22.44 | 22.72 | 20.97 | 21.94 | 6,747,007 | -0.27(-1.21%) |
Apr 09, 2002 | 23.10 | 23.65 | 21.92 | 22.20 | 5,505,088 | -0.85(-3.69%) |
Apr 08, 2002 | 21.83 | 23.07 | 21.40 | 23.06 | 6,596,042 | +0.55(+2.46%) |
Apr 05, 2002 | 22.71 | 22.92 | 22.29 | 22.50 | 6,060,684 | +0.14(+0.62%) |
Apr 04, 2002 | 22.47 | 23.59 | 21.72 | 22.36 | 11,220,338 | -1.45(-6.09%) |
Apr 03, 2002 | 23.54 | 24.20 | 23.34 | 23.81 | 6,551,456 | +0.48(+2.06%) |
Apr 02, 2002 | 24.62 | 24.63 | 23.33 | 23.33 | 4,604,492 | -1.62(-6.48%) |
Apr 01, 2002 | 24.44 | 25.02 | 24.00 | 24.95 | 4,597,133 | +0.00(+0.00%) |
Mar 29, 2002 | 25.52 | 25.60 | 24.58 | 24.95 | 4,352,234 | +0.00(+0.00%) |
Mar 28, 2002 | 25.52 | 25.60 | 24.58 | 24.95 | 4,348,446 | +0.48(+1.96%) |
Mar 27, 2002 | 23.82 | 24.71 | 23.68 | 24.47 | 6,486,308 | +0.55(+2.28%) |
Mar 26, 2002 | 24.16 | 25.23 | 23.44 | 23.92 | 6,959,224 | -0.55(-2.23%) |
Mar 25, 2002 | 25.75 | 26.00 | 24.38 | 24.47 | 5,047,323 | -1.10(-4.30%) |
Mar 22, 2002 | 25.87 | 26.10 | 25.31 | 25.57 | 5,393,948 | -0.32(-1.25%) |
Mar 21, 2002 | 24.73 | 26.01 | 24.54 | 25.89 | 9,183,228 | +1.48(+6.06%) |
Mar 20, 2002 | 25.41 | 25.55 | 23.99 | 24.41 | 21,630,118 | -2.50(-9.30%) |
Mar 19, 2002 | 27.72 | 28.05 | 26.73 | 26.92 | 8,504,588 | -0.73(-2.64%) |
Mar 18, 2002 | 28.64 | 29.14 | 27.12 | 27.65 | 5,043,968 | -0.41(-1.45%) |
Mar 15, 2002 | 28.32 | 28.92 | 27.88 | 28.05 | 5,258,133 | -0.11(-0.39%) |
Mar 14, 2002 | 27.76 | 28.87 | 27.71 | 28.17 | 7,454,325 | +0.90(+3.29%) |
Mar 13, 2002 | 27.40 | 29.35 | 27.18 | 27.27 | 10,777,074 | -0.47(-1.70%) |
Mar 12, 2002 | 28.29 | 28.74 | 27.31 | 27.74 | 9,867,495 | -2.30(-7.66%) |
Mar 11, 2002 | 28.83 | 30.96 | 28.27 | 30.04 | 8,907,703 | +0.93(+3.21%) |
Mar 08, 2002 | 26.95 | 29.21 | 26.95 | 29.11 | 9,670,970 | +3.30(+12.78%) |
Mar 07, 2002 | 26.71 | 27.61 | 25.42 | 25.81 | 5,582,140 | -0.67(-2.51%) |
Mar 06, 2002 | 26.66 | 26.70 | 25.41 | 26.47 | 7,073,719 | -0.64(-2.35%) |
Mar 05, 2002 | 25.87 | 27.78 | 25.87 | 27.11 | 7,145,901 | +0.30(+1.14%) |
Mar 04, 2002 | 25.10 | 27.17 | 23.98 | 26.81 | 8,456,972 | +1.99(+8.00%) |