Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.986 | 10.15 | 9.935 | 10.04 | 11,477,888 | +0.03(+0.34%) |
May 28, 2002 | 10.15 | 10.21 | 9.980 | 10.00 | 10,062,143 | -0.09(-0.85%) |
May 27, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,205,023 | +0.00(+0.00%) |
May 24, 2002 | 10.34 | 10.34 | 10.04 | 10.09 | 8,190,603 | -0.19(-1.88%) |
May 23, 2002 | 10.32 | 10.33 | 10.07 | 10.28 | 13,901,763 | -0.06(-0.60%) |
May 22, 2002 | 10.04 | 10.37 | 10.02 | 10.34 | 25,798,344 | +0.35(+3.47%) |
May 21, 2002 | 9.787 | 10.07 | 9.787 | 9.997 | 38,665,952 | +0.48(+5.08%) |
May 20, 2002 | 9.554 | 9.599 | 9.383 | 9.514 | 9,303,891 | +0.01(+0.06%) |
May 17, 2002 | 9.429 | 9.548 | 9.412 | 9.508 | 7,936,856 | +0.08(+0.84%) |
May 16, 2002 | 9.468 | 9.582 | 9.412 | 9.429 | 13,492,919 | -0.03(-0.36%) |
May 15, 2002 | 9.360 | 9.565 | 9.343 | 9.463 | 14,611,130 | +0.09(+0.91%) |
May 14, 2002 | 9.332 | 9.417 | 9.241 | 9.377 | 20,679,612 | +0.17(+1.85%) |
May 13, 2002 | 9.042 | 9.224 | 9.008 | 9.207 | 9,523,876 | +0.20(+2.27%) |
May 10, 2002 | 9.133 | 9.184 | 8.951 | 9.002 | 9,241,641 | -0.06(-0.69%) |
May 09, 2002 | 9.002 | 9.156 | 8.957 | 9.065 | 12,542,993 | -0.03(-0.37%) |
May 08, 2002 | 8.985 | 9.218 | 8.979 | 9.099 | 14,418,754 | +0.20(+2.30%) |
May 07, 2002 | 8.985 | 9.235 | 8.871 | 8.894 | 12,862,156 | -0.16(-1.82%) |
May 06, 2002 | 9.099 | 9.230 | 9.048 | 9.059 | 10,566,297 | -0.09(-0.99%) |
May 03, 2002 | 9.110 | 9.207 | 8.962 | 9.150 | 14,976,365 | -0.01(-0.06%) |
May 02, 2002 | 9.258 | 9.321 | 9.116 | 9.156 | 21,959,778 | -0.14(-1.47%) |
May 01, 2002 | 9.082 | 9.360 | 8.911 | 9.292 | 16,916,486 | +0.19(+2.13%) |
Apr 30, 2002 | 8.957 | 9.178 | 8.928 | 9.099 | 9,876,273 | +0.08(+0.88%) |
Apr 29, 2002 | 9.184 | 9.235 | 8.957 | 9.019 | 9,483,607 | -0.25(-2.70%) |
Apr 26, 2002 | 9.264 | 9.321 | 9.173 | 9.269 | 8,891,705 | -0.01(-0.12%) |
Apr 25, 2002 | 9.241 | 9.281 | 9.099 | 9.281 | 8,335,853 | +0.06(+0.62%) |
Apr 24, 2002 | 9.372 | 9.525 | 9.218 | 9.224 | 8,063,290 | -0.13(-1.40%) |
Apr 23, 2002 | 9.110 | 9.451 | 9.104 | 9.355 | 13,787,639 | +0.23(+2.49%) |
Apr 22, 2002 | 9.304 | 9.304 | 9.099 | 9.127 | 12,423,945 | -0.18(-1.89%) |
Apr 19, 2002 | 9.116 | 9.383 | 9.042 | 9.304 | 11,527,477 | +0.28(+3.09%) |
Apr 18, 2002 | 9.230 | 9.252 | 8.814 | 9.025 | 13,528,616 | -0.18(-1.92%) |
Apr 17, 2002 | 9.383 | 9.383 | 9.076 | 9.201 | 29,979,634 | +0.18(+2.02%) |
Apr 16, 2002 | 8.701 | 9.093 | 8.638 | 9.019 | 19,043,530 | +0.45(+5.31%) |
Apr 15, 2002 | 8.758 | 8.826 | 8.559 | 8.564 | 7,958,309 | -0.16(-1.83%) |
Apr 12, 2002 | 8.604 | 8.758 | 8.559 | 8.723 | 8,285,209 | +0.25(+2.95%) |
Apr 11, 2002 | 8.871 | 8.871 | 8.473 | 8.473 | 12,617,728 | -0.40(-4.49%) |
Apr 10, 2002 | 8.615 | 8.951 | 8.570 | 8.871 | 12,212,577 | +0.32(+3.79%) |
Apr 09, 2002 | 8.598 | 8.633 | 8.507 | 8.547 | 8,830,511 | -0.05(-0.53%) |
Apr 08, 2002 | 8.530 | 8.593 | 8.462 | 8.593 | 10,201,942 | +0.03(+0.40%) |
Apr 05, 2002 | 8.723 | 8.752 | 8.530 | 8.559 | 14,656,147 | -0.05(-0.59%) |
Apr 04, 2002 | 8.672 | 8.729 | 8.559 | 8.610 | 13,025,342 | +0.05(+0.53%) |
Apr 03, 2002 | 8.758 | 8.957 | 8.542 | 8.564 | 17,433,652 | -0.18(-2.02%) |
Apr 02, 2002 | 8.883 | 8.917 | 8.718 | 8.741 | 14,971,265 | -0.20(-2.29%) |
Apr 01, 2002 | 9.048 | 9.059 | 8.877 | 8.945 | 15,247,521 | -0.43(-4.61%) |
Mar 29, 2002 | 9.201 | 9.486 | 9.184 | 9.377 | 9,979,495 | +0.00(+0.00%) |
Mar 28, 2002 | 9.201 | 9.486 | 9.184 | 9.377 | 9,979,495 | +0.22(+2.42%) |
Mar 27, 2002 | 9.173 | 9.213 | 9.099 | 9.156 | 11,574,076 | +0.01(+0.06%) |
Mar 26, 2002 | 9.127 | 9.360 | 9.093 | 9.150 | 18,601,804 | +0.02(+0.25%) |
Mar 25, 2002 | 9.451 | 9.542 | 9.110 | 9.127 | 15,237,498 | -0.35(-3.72%) |
Mar 22, 2002 | 9.468 | 9.559 | 9.326 | 9.480 | 9,418,367 | -0.02(-0.18%) |
Mar 21, 2002 | 9.406 | 9.611 | 9.269 | 9.497 | 16,526,984 | +0.11(+1.21%) |
Mar 20, 2002 | 9.685 | 9.713 | 9.332 | 9.383 | 16,451,194 | -0.39(-3.96%) |
Mar 19, 2002 | 9.787 | 9.804 | 9.633 | 9.770 | 8,878,165 | +0.06(+0.64%) |
Mar 18, 2002 | 9.667 | 9.821 | 9.576 | 9.707 | 13,337,294 | +0.08(+0.83%) |
Mar 15, 2002 | 9.656 | 9.713 | 9.514 | 9.628 | 13,619,177 | +0.01(+0.12%) |
Mar 14, 2002 | 9.639 | 9.753 | 9.616 | 9.616 | 22,824,946 | -0.11(-1.17%) |
Mar 13, 2002 | 9.611 | 9.753 | 9.559 | 9.730 | 12,955,003 | +0.06(+0.59%) |
Mar 12, 2002 | 9.673 | 9.770 | 9.525 | 9.673 | 28,188,104 | -0.11(-1.10%) |
Mar 11, 2002 | 9.599 | 9.832 | 9.383 | 9.781 | 17,113,082 | +0.22(+2.32%) |
Mar 08, 2002 | 9.724 | 9.736 | 9.497 | 9.559 | 22,890,536 | -0.06(-0.59%) |
Mar 07, 2002 | 9.656 | 9.656 | 9.468 | 9.616 | 30,285,080 | +0.32(+3.43%) |
Mar 06, 2002 | 9.099 | 9.395 | 9.014 | 9.298 | 20,917,532 | +0.35(+3.88%) |
Mar 05, 2002 | 9.321 | 9.326 | 8.843 | 8.951 | 26,248,160 | -0.24(-2.66%) |
Mar 04, 2002 | 9.059 | 9.298 | 9.014 | 9.195 | 28,257,036 | +0.30(+3.39%) |
Mar 01, 2002 | 8.530 | 8.951 | 8.490 | 8.894 | 25,227,720 | +0.43(+5.11%) |
Feb 28, 2002 | 8.706 | 8.758 | 8.462 | 8.462 | 14,863,647 | -0.24(-2.75%) |
Feb 27, 2002 | 8.860 | 8.974 | 8.655 | 8.701 | 14,149,708 | -0.14(-1.61%) |
Feb 26, 2002 | 8.769 | 8.883 | 8.593 | 8.843 | 16,991,924 | +0.18(+2.10%) |
Feb 25, 2002 | 8.416 | 8.701 | 8.377 | 8.661 | 17,366,830 | +0.37(+4.46%) |
Feb 22, 2002 | 8.286 | 8.411 | 8.143 | 8.291 | 11,573,197 | -0.05(-0.61%) |
Feb 21, 2002 | 8.524 | 8.559 | 8.223 | 8.342 | 12,844,395 | +0.10(+1.17%) |
Feb 20, 2002 | 8.178 | 8.348 | 8.138 | 8.246 | 12,677,341 | +0.13(+1.54%) |
Feb 19, 2002 | 8.126 | 8.314 | 8.104 | 8.121 | 12,830,679 | -0.19(-2.33%) |
Feb 18, 2002 | 8.314 | 8.360 | 8.189 | 8.314 | 7,540,497 | +0.00(+0.00%) |
Feb 15, 2002 | 8.314 | 8.360 | 8.189 | 8.314 | 7,505,327 | -0.05(-0.54%) |
Feb 14, 2002 | 8.587 | 8.587 | 8.331 | 8.360 | 13,709,035 | -0.16(-1.93%) |
Feb 13, 2002 | 8.371 | 8.547 | 8.286 | 8.524 | 14,134,057 | +0.37(+4.53%) |
Feb 12, 2002 | 8.087 | 8.189 | 8.087 | 8.155 | 9,747,201 | +0.02(+0.28%) |
Feb 11, 2002 | 8.121 | 8.217 | 8.052 | 8.132 | 13,953,111 | -0.05(-0.56%) |
Feb 08, 2002 | 8.257 | 8.303 | 8.035 | 8.178 | 11,011,542 | -0.09(-1.03%) |
Feb 07, 2002 | 7.990 | 8.320 | 7.905 | 8.263 | 31,034,188 | +0.24(+3.05%) |
Feb 06, 2002 | 8.018 | 8.189 | 7.990 | 8.018 | 20,651,300 | +0.03(+0.43%) |
Feb 05, 2002 | 8.274 | 8.354 | 7.961 | 7.984 | 25,372,442 | -0.34(-4.03%) |
Feb 04, 2002 | 8.411 | 8.496 | 8.251 | 8.320 | 15,049,165 | -0.15(-1.81%) |
Feb 01, 2002 | 8.257 | 8.576 | 8.246 | 8.473 | 37,793,572 | -0.23(-2.61%) |
Jan 31, 2002 | 8.536 | 8.729 | 8.479 | 8.701 | 22,396,758 | +0.24(+2.89%) |
Jan 30, 2002 | 8.530 | 8.542 | 8.109 | 8.456 | 33,066,452 | -0.03(-0.34%) |
Jan 29, 2002 | 8.667 | 8.729 | 8.428 | 8.485 | 38,729,080 | -0.08(-0.93%) |
Jan 28, 2002 | 8.485 | 8.667 | 8.462 | 8.564 | 58,750,672 | +0.26(+3.08%) |
Jan 25, 2002 | 8.280 | 8.451 | 8.200 | 8.308 | 87,323,352 | +0.09(+1.11%) |
Jan 24, 2002 | 8.325 | 8.422 | 8.115 | 8.217 | 72,238,312 | -0.05(-0.62%) |
Jan 23, 2002 | 8.149 | 8.348 | 7.967 | 8.269 | 46,458,788 | +0.06(+0.76%) |
Jan 22, 2002 | 8.246 | 8.251 | 8.098 | 8.206 | 21,986,156 | -0.04(-0.48%) |
Jan 21, 2002 | 8.331 | 8.337 | 8.149 | 8.246 | 21,010,204 | +0.00(+0.00%) |
Jan 18, 2002 | 8.331 | 8.337 | 8.149 | 8.246 | 21,009,676 | -0.11(-1.36%) |
Jan 17, 2002 | 8.502 | 8.507 | 8.240 | 8.360 | 23,936,826 | -0.14(-1.67%) |
Jan 16, 2002 | 8.473 | 8.701 | 8.445 | 8.502 | 13,539,167 | -0.05(-0.60%) |
Jan 15, 2002 | 8.644 | 8.866 | 8.479 | 8.553 | 16,619,128 | -0.18(-2.02%) |
Jan 14, 2002 | 8.814 | 8.814 | 8.615 | 8.729 | 12,610,519 | -0.09(-0.97%) |
Jan 11, 2002 | 8.473 | 8.957 | 8.473 | 8.814 | 36,194,420 | +0.12(+1.37%) |
Jan 10, 2002 | 9.014 | 9.042 | 8.587 | 8.695 | 24,850,704 | -0.24(-2.74%) |