Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.074 | 9.095 | 9.007 | 9.032 | 2,772,806 | -0.21(-2.31%) |
May 28, 2002 | 9.216 | 9.270 | 9.180 | 9.245 | 3,433,374 | +0.02(+0.26%) |
May 27, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | +0.00(+0.00%) |
May 24, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | -0.02(-0.20%) |
May 23, 2002 | 9.188 | 9.244 | 9.167 | 9.240 | 3,200,274 | +0.08(+0.88%) |
May 22, 2002 | 8.937 | 9.160 | 8.937 | 9.159 | 3,770,113 | +0.22(+2.48%) |
May 21, 2002 | 8.798 | 8.962 | 8.785 | 8.937 | 5,558,523 | +0.15(+1.75%) |
May 20, 2002 | 8.784 | 8.812 | 8.661 | 8.784 | 8,733,695 | +0.08(+0.88%) |
May 17, 2002 | 8.610 | 8.714 | 8.463 | 8.707 | 15,166,878 | +0.11(+1.31%) |
May 16, 2002 | 8.979 | 8.979 | 8.448 | 8.594 | 20,967,824 | -0.44(-4.83%) |
May 15, 2002 | 8.993 | 9.111 | 8.993 | 9.031 | 4,538,982 | -0.13(-1.42%) |
May 14, 2002 | 9.092 | 9.160 | 9.063 | 9.160 | 3,345,513 | +0.07(+0.75%) |
May 13, 2002 | 9.014 | 9.109 | 8.958 | 9.092 | 4,122,272 | +0.06(+0.69%) |
May 10, 2002 | 9.077 | 9.146 | 8.972 | 9.029 | 3,676,156 | -0.03(-0.29%) |
May 09, 2002 | 9.167 | 9.167 | 9.040 | 9.056 | 2,321,310 | -0.11(-1.22%) |
May 08, 2002 | 9.070 | 9.188 | 8.993 | 9.167 | 3,531,634 | +0.07(+0.81%) |
May 07, 2002 | 9.272 | 9.279 | 9.063 | 9.093 | 2,511,017 | -0.14(-1.51%) |
May 06, 2002 | 9.307 | 9.328 | 9.223 | 9.233 | 2,851,343 | -0.06(-0.62%) |
May 03, 2002 | 9.244 | 9.335 | 9.192 | 9.290 | 3,732,458 | +0.05(+0.50%) |
May 02, 2002 | 9.167 | 9.245 | 9.078 | 9.244 | 2,815,122 | +0.08(+0.84%) |
May 01, 2002 | 9.261 | 9.265 | 9.144 | 9.167 | 2,202,609 | -0.09(-1.01%) |
Apr 30, 2002 | 9.279 | 9.335 | 9.227 | 9.261 | 3,452,022 | +0.00(+0.03%) |
Apr 29, 2002 | 9.098 | 9.286 | 9.084 | 9.258 | 3,587,936 | +0.14(+1.51%) |
Apr 26, 2002 | 9.230 | 9.234 | 9.072 | 9.120 | 2,678,132 | -0.10(-1.04%) |
Apr 25, 2002 | 9.237 | 9.300 | 9.191 | 9.216 | 4,909,431 | -0.05(-0.50%) |
Apr 24, 2002 | 9.190 | 9.350 | 9.181 | 9.262 | 3,471,745 | +0.07(+0.80%) |
Apr 23, 2002 | 9.229 | 9.319 | 9.173 | 9.188 | 4,947,802 | -0.05(-0.53%) |
Apr 22, 2002 | 9.237 | 9.335 | 9.237 | 9.237 | 3,627,025 | -0.08(-0.90%) |
Apr 19, 2002 | 9.300 | 9.326 | 9.251 | 9.321 | 2,241,339 | +0.02(+0.22%) |
Apr 18, 2002 | 9.118 | 9.336 | 9.118 | 9.300 | 4,763,833 | +0.16(+1.77%) |
Apr 17, 2002 | 9.091 | 9.155 | 9.056 | 9.138 | 3,489,676 | +0.05(+0.52%) |
Apr 16, 2002 | 9.000 | 9.153 | 8.993 | 9.091 | 3,103,807 | +0.08(+0.93%) |
Apr 15, 2002 | 9.141 | 9.142 | 8.993 | 9.007 | 3,827,849 | -0.16(-1.72%) |
Apr 12, 2002 | 9.104 | 9.195 | 9.063 | 9.164 | 1,291,011 | -0.02(-0.26%) |
Apr 11, 2002 | 9.286 | 9.328 | 9.164 | 9.188 | 3,572,875 | -0.10(-1.05%) |
Apr 10, 2002 | 9.209 | 9.340 | 9.203 | 9.286 | 3,124,248 | +0.08(+0.83%) |
Apr 09, 2002 | 9.216 | 9.247 | 9.188 | 9.209 | 2,838,432 | +0.01(+0.08%) |
Apr 08, 2002 | 9.185 | 9.244 | 9.139 | 9.202 | 3,461,346 | +0.02(+0.20%) |
Apr 05, 2002 | 9.229 | 9.301 | 9.170 | 9.184 | 3,711,658 | -0.04(-0.48%) |
Apr 04, 2002 | 9.118 | 9.230 | 9.111 | 9.229 | 4,977,567 | +0.17(+1.88%) |
Apr 03, 2002 | 9.084 | 9.099 | 9.035 | 9.058 | 3,665,039 | -0.03(-0.35%) |
Apr 02, 2002 | 8.993 | 9.160 | 8.993 | 9.091 | 3,923,600 | +0.03(+0.38%) |
Apr 01, 2002 | 9.086 | 9.156 | 9.050 | 9.056 | 2,784,640 | -0.03(-0.32%) |
Mar 29, 2002 | 9.111 | 9.198 | 9.028 | 9.085 | 4,502,045 | +0.00(+0.00%) |
Mar 28, 2002 | 9.111 | 9.198 | 9.028 | 9.085 | 4,494,514 | +0.00(+0.00%) |
Mar 27, 2002 | 8.946 | 9.096 | 8.913 | 9.085 | 5,156,874 | +0.14(+1.57%) |
Mar 26, 2002 | 8.923 | 9.021 | 8.905 | 8.944 | 5,342,637 | +0.00(+0.00%) |
Mar 25, 2002 | 8.930 | 9.022 | 8.847 | 8.944 | 3,370,975 | -0.02(-0.23%) |
Mar 22, 2002 | 8.965 | 9.036 | 8.893 | 8.965 | 3,884,511 | +0.00(+0.00%) |
Mar 21, 2002 | 8.700 | 8.968 | 8.676 | 8.965 | 3,960,178 | +0.26(+3.04%) |
Mar 20, 2002 | 8.750 | 8.750 | 8.596 | 8.700 | 6,037,273 | -0.05(-0.57%) |
Mar 19, 2002 | 8.756 | 8.767 | 8.721 | 8.750 | 4,465,466 | -0.00(-0.05%) |
Mar 18, 2002 | 8.672 | 8.777 | 8.643 | 8.755 | 6,198,649 | +0.11(+1.27%) |
Mar 15, 2002 | 8.610 | 8.777 | 8.586 | 8.644 | 9,035,648 | +0.09(+1.09%) |
Mar 14, 2002 | 8.310 | 8.576 | 8.310 | 8.551 | 20,649,734 | +0.10(+1.20%) |
Mar 13, 2002 | 8.505 | 8.577 | 8.449 | 8.449 | 6,840,210 | -0.10(-1.22%) |
Mar 12, 2002 | 8.665 | 8.686 | 8.490 | 8.554 | 7,167,267 | -0.13(-1.52%) |
Mar 11, 2002 | 8.679 | 8.727 | 8.644 | 8.686 | 3,253,349 | +0.01(+0.16%) |
Mar 08, 2002 | 8.749 | 8.749 | 8.644 | 8.672 | 4,552,251 | -0.05(-0.58%) |
Mar 07, 2002 | 8.605 | 8.753 | 8.547 | 8.722 | 6,047,314 | +0.08(+0.95%) |
Mar 06, 2002 | 8.421 | 8.650 | 8.386 | 8.640 | 6,552,960 | +0.25(+2.92%) |
Mar 05, 2002 | 8.331 | 8.414 | 8.328 | 8.395 | 3,361,292 | +0.02(+0.28%) |
Mar 04, 2002 | 8.233 | 8.375 | 8.233 | 8.371 | 2,631,153 | +0.13(+1.52%) |