Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.619 | 8.695 | 8.109 | 8.220 | 2,664,896 | -0.29(-3.39%) |
May 28, 2002 | 8.636 | 8.644 | 8.458 | 8.508 | 3,332,387 | -0.05(-0.60%) |
May 27, 2002 | 8.661 | 8.831 | 8.542 | 8.559 | 3,560,379 | +0.00(+0.00%) |
May 24, 2002 | 8.661 | 8.831 | 8.542 | 8.559 | 3,520,104 | -0.36(-4.00%) |
May 23, 2002 | 8.721 | 8.916 | 8.517 | 8.916 | 4,881,581 | +0.37(+4.37%) |
May 22, 2002 | 8.118 | 8.746 | 8.075 | 8.542 | 7,863,147 | +0.08(+0.90%) |
May 21, 2002 | 9.706 | 9.986 | 8.126 | 8.466 | 15,388,546 | -1.15(-12.00%) |
May 20, 2002 | 9.502 | 9.825 | 9.196 | 9.621 | 3,622,794 | +0.02(+0.18%) |
May 17, 2002 | 9.544 | 9.765 | 9.417 | 9.604 | 3,975,028 | +0.31(+3.38%) |
May 16, 2002 | 9.341 | 9.655 | 9.035 | 9.290 | 4,180,646 | -0.06(-0.64%) |
May 15, 2002 | 8.763 | 9.666 | 8.534 | 9.349 | 9,937,808 | +0.39(+4.36%) |
May 14, 2002 | 8.908 | 9.018 | 8.746 | 8.959 | 7,909,311 | +0.46(+5.39%) |
May 13, 2002 | 8.525 | 9.026 | 8.364 | 8.500 | 11,203,425 | +0.01(+0.10%) |
May 10, 2002 | 7.846 | 8.661 | 7.532 | 8.492 | 15,399,969 | +0.13(+1.52%) |
May 09, 2002 | 8.237 | 8.831 | 8.237 | 8.364 | 12,413,457 | -0.34(-3.90%) |
May 08, 2002 | 7.940 | 8.772 | 7.855 | 8.704 | 15,625,841 | +1.16(+15.43%) |
May 07, 2002 | 7.286 | 7.600 | 6.889 | 7.540 | 13,940,982 | +0.39(+5.46%) |
May 06, 2002 | 7.557 | 7.625 | 6.997 | 7.150 | 7,650,346 | -0.28(-3.77%) |
May 03, 2002 | 7.184 | 7.549 | 7.150 | 7.430 | 7,977,026 | +0.29(+4.04%) |
May 02, 2002 | 7.625 | 7.778 | 7.082 | 7.141 | 16,352,567 | -0.53(-6.97%) |
May 01, 2002 | 7.736 | 7.897 | 7.481 | 7.676 | 15,182,457 | -0.18(-2.27%) |
Apr 30, 2002 | 6.946 | 7.889 | 6.844 | 7.855 | 28,200,754 | +1.00(+14.62%) |
Apr 29, 2002 | 8.118 | 8.322 | 6.759 | 6.853 | 40,828,188 | -1.55(-18.40%) |
Apr 26, 2002 | 10.19 | 10.23 | 8.109 | 8.398 | 103,307,768 | -9.93(-54.17%) |
Apr 23, 2002 | 19.13 | 19.73 | 18.17 | 18.32 | 7,092,142 | -0.77(-4.05%) |
Apr 22, 2002 | 20.63 | 21.09 | 18.80 | 19.10 | 11,849,599 | -1.73(-8.32%) |
Apr 19, 2002 | 20.97 | 21.42 | 20.78 | 20.83 | 4,601,890 | -0.26(-1.25%) |
Apr 18, 2002 | 22.01 | 22.76 | 21.02 | 21.09 | 8,066,173 | -1.08(-4.86%) |
Apr 17, 2002 | 22.55 | 23.27 | 21.65 | 22.17 | 7,857,612 | -0.29(-1.29%) |
Apr 16, 2002 | 22.43 | 22.94 | 22.12 | 22.46 | 6,267,436 | +0.47(+2.12%) |
Apr 15, 2002 | 21.57 | 22.33 | 21.06 | 21.99 | 5,111,104 | +0.49(+2.29%) |
Apr 12, 2002 | 20.65 | 21.70 | 19.70 | 21.50 | 6,845,660 | +1.10(+5.37%) |
Apr 11, 2002 | 20.12 | 21.03 | 19.74 | 20.41 | 5,327,438 | +0.25(+1.22%) |
Apr 10, 2002 | 20.62 | 20.88 | 19.27 | 20.16 | 7,342,156 | -0.25(-1.21%) |
Apr 09, 2002 | 21.23 | 21.73 | 20.14 | 20.41 | 5,990,689 | -0.78(-3.69%) |
Apr 08, 2002 | 20.06 | 21.20 | 19.67 | 21.19 | 7,177,874 | +0.51(+2.46%) |
Apr 05, 2002 | 20.87 | 21.06 | 20.48 | 20.68 | 6,595,293 | +0.13(+0.62%) |
Apr 04, 2002 | 20.65 | 21.68 | 19.95 | 20.55 | 12,210,077 | -1.33(-6.09%) |
Apr 03, 2002 | 21.63 | 22.24 | 21.45 | 21.88 | 7,129,355 | +0.44(+2.06%) |
Apr 02, 2002 | 22.62 | 22.63 | 21.44 | 21.44 | 5,010,651 | -1.49(-6.48%) |
Apr 01, 2002 | 22.46 | 23.00 | 22.05 | 22.93 | 5,002,643 | +0.00(+0.00%) |
Mar 29, 2002 | 23.45 | 23.52 | 22.59 | 22.93 | 4,736,142 | +0.00(+0.00%) |
Mar 28, 2002 | 23.45 | 23.52 | 22.59 | 22.93 | 4,732,020 | +0.44(+1.96%) |
Mar 27, 2002 | 21.89 | 22.71 | 21.76 | 22.49 | 7,058,461 | +0.50(+2.28%) |
Mar 26, 2002 | 22.21 | 23.19 | 21.54 | 21.98 | 7,573,093 | -0.50(-2.23%) |
Mar 25, 2002 | 23.67 | 23.90 | 22.40 | 22.49 | 5,492,544 | -1.01(-4.30%) |
Mar 22, 2002 | 23.78 | 23.98 | 23.26 | 23.50 | 5,869,744 | -0.30(-1.25%) |
Mar 21, 2002 | 22.72 | 23.90 | 22.55 | 23.79 | 9,993,275 | +1.36(+6.06%) |
Mar 20, 2002 | 23.35 | 23.48 | 22.04 | 22.43 | 23,538,096 | -2.30(-9.30%) |
Mar 19, 2002 | 25.47 | 25.77 | 24.57 | 24.74 | 9,254,772 | -0.67(-2.64%) |
Mar 18, 2002 | 26.32 | 26.78 | 24.92 | 25.41 | 5,488,893 | -0.37(-1.45%) |
Mar 15, 2002 | 26.03 | 26.58 | 25.62 | 25.78 | 5,721,950 | -0.10(-0.39%) |
Mar 14, 2002 | 25.51 | 26.53 | 25.47 | 25.88 | 8,111,866 | +0.82(+3.29%) |
Mar 13, 2002 | 25.18 | 26.97 | 24.97 | 25.06 | 11,727,713 | -0.43(-1.70%) |
Mar 12, 2002 | 26.00 | 26.41 | 25.09 | 25.49 | 10,737,901 | -2.11(-7.66%) |
Mar 11, 2002 | 26.49 | 28.45 | 25.98 | 27.61 | 9,693,446 | +0.86(+3.21%) |
Mar 08, 2002 | 24.76 | 26.84 | 24.76 | 26.75 | 10,524,040 | +3.03(+12.78%) |
Mar 07, 2002 | 24.55 | 25.37 | 23.36 | 23.72 | 6,074,537 | -0.61(-2.51%) |
Mar 06, 2002 | 24.50 | 24.53 | 23.35 | 24.33 | 7,697,688 | -0.59(-2.35%) |
Mar 05, 2002 | 23.78 | 25.53 | 23.78 | 24.91 | 7,776,237 | +0.28(+1.14%) |
Mar 04, 2002 | 23.06 | 24.97 | 22.04 | 24.63 | 9,202,956 | +1.83(+8.00%) |