Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.01 | 10.11 | 9.630 | 9.636 | 87,797,216 | -0.33(-3.29%) |
May 30, 2002 | 9.774 | 10.10 | 9.734 | 9.963 | 83,497,704 | +0.11(+1.13%) |
May 29, 2002 | 9.776 | 9.978 | 9.757 | 9.851 | 59,959,628 | -0.05(-0.52%) |
May 28, 2002 | 10.14 | 10.16 | 9.794 | 9.902 | 65,519,008 | -0.18(-1.77%) |
May 27, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,572,808 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,528,424 | -0.30(-2.85%) |
May 23, 2002 | 10.16 | 10.38 | 10.03 | 10.38 | 67,910,888 | +0.21(+2.10%) |
May 22, 2002 | 9.817 | 10.17 | 9.813 | 10.16 | 71,552,064 | +0.28(+2.87%) |
May 21, 2002 | 10.21 | 10.33 | 9.866 | 9.878 | 83,374,864 | -0.34(-3.37%) |
May 20, 2002 | 10.50 | 10.51 | 10.13 | 10.22 | 68,839,472 | -0.38(-3.61%) |
May 17, 2002 | 10.64 | 10.67 | 10.46 | 10.60 | 72,181,864 | +0.05(+0.52%) |
May 16, 2002 | 10.35 | 10.60 | 10.34 | 10.55 | 70,544,216 | +0.19(+1.81%) |
May 15, 2002 | 10.31 | 10.68 | 10.19 | 10.36 | 93,006,824 | -0.02(-0.24%) |
May 14, 2002 | 10.30 | 10.43 | 10.22 | 10.39 | 85,636,760 | +0.41(+4.16%) |
May 13, 2002 | 9.548 | 10.01 | 9.416 | 9.972 | 85,619,064 | +0.50(+5.27%) |
May 10, 2002 | 9.942 | 9.969 | 9.461 | 9.473 | 85,077,232 | -0.39(-3.97%) |
May 09, 2002 | 10.30 | 10.41 | 9.823 | 9.865 | 110,014,928 | -0.54(-5.18%) |
May 08, 2002 | 9.704 | 10.40 | 9.694 | 10.40 | 133,730,000 | +1.04(+11.12%) |
May 07, 2002 | 9.308 | 9.518 | 9.151 | 9.363 | 116,747,792 | +0.16(+1.75%) |
May 06, 2002 | 9.357 | 9.565 | 9.155 | 9.202 | 87,574,512 | -0.18(-1.90%) |
May 03, 2002 | 9.702 | 9.781 | 9.371 | 9.380 | 94,613,032 | -0.31(-3.22%) |
May 02, 2002 | 9.963 | 10.23 | 9.681 | 9.692 | 104,362,816 | -0.29(-2.92%) |
May 01, 2002 | 9.872 | 10.07 | 9.588 | 9.984 | 100,933,512 | +0.09(+0.94%) |
Apr 30, 2002 | 9.861 | 10.09 | 9.827 | 9.891 | 102,216,096 | +0.00(+0.04%) |
Apr 29, 2002 | 9.742 | 10.01 | 9.736 | 9.887 | 92,787,552 | +0.14(+1.44%) |
Apr 26, 2002 | 10.23 | 10.31 | 9.740 | 9.747 | 82,921,264 | -0.42(-4.15%) |
Apr 25, 2002 | 10.01 | 10.31 | 10.01 | 10.17 | 75,674,576 | +0.13(+1.34%) |
Apr 24, 2002 | 10.19 | 10.30 | 10.03 | 10.03 | 80,865,688 | -0.18(-1.80%) |
Apr 23, 2002 | 10.54 | 10.56 | 10.09 | 10.22 | 90,192,528 | -0.30(-2.88%) |
Apr 22, 2002 | 10.70 | 10.73 | 10.41 | 10.52 | 67,980,096 | -0.30(-2.81%) |
Apr 19, 2002 | 10.87 | 10.97 | 10.76 | 10.83 | 137,727,824 | +0.16(+1.47%) |
Apr 18, 2002 | 10.75 | 10.85 | 9.971 | 10.67 | 98,796,040 | -0.05(-0.46%) |
Apr 17, 2002 | 10.97 | 11.03 | 10.68 | 10.72 | 72,858,688 | -0.22(-2.04%) |
Apr 16, 2002 | 10.67 | 11.00 | 10.67 | 10.94 | 68,582,952 | +0.40(+3.81%) |
Apr 15, 2002 | 10.60 | 10.74 | 10.49 | 10.54 | 62,595,604 | -0.05(-0.43%) |
Apr 12, 2002 | 10.44 | 10.65 | 10.38 | 10.59 | 69,079,616 | +0.22(+2.08%) |
Apr 11, 2002 | 10.58 | 10.68 | 10.31 | 10.37 | 76,830,888 | -0.29(-2.68%) |
Apr 10, 2002 | 10.43 | 10.81 | 10.42 | 10.66 | 99,907,704 | +0.27(+2.61%) |
Apr 09, 2002 | 10.85 | 10.87 | 10.37 | 10.38 | 83,761,880 | -0.44(-4.11%) |
Apr 08, 2002 | 10.28 | 10.85 | 10.27 | 10.83 | 96,939,920 | +0.26(+2.42%) |
Apr 05, 2002 | 10.77 | 10.84 | 10.57 | 10.57 | 66,263,992 | -0.11(-1.03%) |
Apr 04, 2002 | 10.60 | 10.78 | 10.49 | 10.68 | 81,583,464 | +0.02(+0.21%) |
Apr 03, 2002 | 10.87 | 10.90 | 10.50 | 10.66 | 101,618,264 | -0.18(-1.66%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.81 | 10.84 | 101,060,848 | -0.59(-5.13%) |
Apr 01, 2002 | 11.32 | 11.43 | 11.20 | 11.43 | 62,095,252 | +0.01(+0.12%) |
Mar 29, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 58,638,468 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 57,988,852 | +0.16(+1.46%) |
Mar 27, 2002 | 11.13 | 11.33 | 11.09 | 11.25 | 62,502,616 | +0.07(+0.61%) |
Mar 26, 2002 | 11.19 | 11.53 | 11.04 | 11.18 | 91,613,544 | -0.03(-0.25%) |
Mar 25, 2002 | 11.45 | 11.50 | 11.20 | 11.21 | 63,075,884 | -0.23(-2.02%) |
Mar 22, 2002 | 11.55 | 11.57 | 11.40 | 11.44 | 54,607,628 | -0.17(-1.48%) |
Mar 21, 2002 | 11.40 | 11.66 | 11.32 | 11.61 | 60,924,144 | +0.24(+2.10%) |
Mar 20, 2002 | 11.62 | 11.74 | 11.37 | 11.37 | 72,959,872 | -0.40(-3.42%) |
Mar 19, 2002 | 11.77 | 11.92 | 11.64 | 11.78 | 48,049,388 | +0.02(+0.14%) |
Mar 18, 2002 | 11.87 | 11.92 | 11.58 | 11.76 | 69,078,552 | -0.07(-0.56%) |
Mar 15, 2002 | 11.55 | 11.83 | 11.54 | 11.83 | 91,256,376 | +0.24(+2.07%) |
Mar 14, 2002 | 11.76 | 11.78 | 11.55 | 11.59 | 68,448,224 | -0.17(-1.42%) |
Mar 13, 2002 | 11.75 | 11.93 | 11.72 | 11.75 | 58,631,072 | -0.08(-0.70%) |
Mar 12, 2002 | 11.83 | 11.89 | 11.67 | 11.84 | 87,716,904 | -0.34(-2.80%) |
Mar 11, 2002 | 12.02 | 12.30 | 11.92 | 12.18 | 57,747,128 | +0.07(+0.61%) |
Mar 08, 2002 | 12.04 | 12.25 | 11.96 | 12.10 | 76,217,992 | +0.23(+1.96%) |
Mar 07, 2002 | 12.05 | 12.09 | 11.71 | 11.87 | 76,716,496 | -0.17(-1.43%) |
Mar 06, 2002 | 11.91 | 12.06 | 11.77 | 12.04 | 65,827,304 | +0.10(+0.87%) |
Mar 05, 2002 | 11.92 | 12.09 | 11.80 | 11.94 | 73,872,872 | -0.04(-0.35%) |
Mar 04, 2002 | 11.59 | 12.02 | 11.52 | 11.98 | 98,359,352 | +0.37(+3.15%) |