Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.982 | 8.982 | 8.831 | 8.869 | 5,697,895 | -0.10(-1.09%) |
May 28, 2002 | 9.105 | 9.105 | 8.899 | 8.967 | 5,076,808 | -0.08(-0.90%) |
May 27, 2002 | 9.048 | 9.084 | 8.982 | 9.048 | 4,634,309 | +0.00(+0.00%) |
May 24, 2002 | 9.048 | 9.084 | 8.982 | 9.048 | 4,634,309 | +0.02(+0.17%) |
May 23, 2002 | 8.973 | 9.058 | 8.803 | 9.033 | 5,996,251 | +0.09(+1.06%) |
May 22, 2002 | 8.612 | 8.954 | 8.612 | 8.939 | 6,156,292 | +0.25(+2.91%) |
May 21, 2002 | 8.878 | 8.878 | 8.675 | 8.686 | 3,843,112 | -0.11(-1.24%) |
May 20, 2002 | 8.886 | 8.907 | 8.748 | 8.795 | 4,731,288 | -0.07(-0.83%) |
May 17, 2002 | 8.888 | 8.961 | 8.810 | 8.869 | 4,989,368 | +0.00(+0.02%) |
May 16, 2002 | 9.041 | 9.103 | 8.850 | 8.867 | 8,828,771 | -0.17(-1.90%) |
May 15, 2002 | 8.643 | 9.133 | 8.635 | 9.039 | 1,642,808 | +0.42(+4.81%) |
May 14, 2002 | 8.576 | 8.790 | 8.459 | 8.624 | 17,429,668 | +0.60(+7.45%) |
May 13, 2002 | 8.171 | 8.188 | 7.942 | 8.025 | 8,845,729 | -0.15(-1.78%) |
May 10, 2002 | 8.275 | 8.275 | 8.088 | 8.171 | 4,420,214 | -0.06(-0.69%) |
May 09, 2002 | 8.407 | 8.437 | 8.176 | 8.227 | 5,831,440 | -0.24(-2.85%) |
May 08, 2002 | 8.341 | 8.518 | 8.339 | 8.469 | 4,879,671 | +0.22(+2.70%) |
May 07, 2002 | 8.227 | 8.375 | 8.209 | 8.246 | 7,225,177 | +0.01(+0.09%) |
May 06, 2002 | 8.382 | 8.420 | 8.225 | 8.239 | 6,529,898 | -0.14(-1.71%) |
May 03, 2002 | 8.386 | 8.429 | 8.224 | 8.382 | 5,596,147 | +0.04(+0.50%) |
May 02, 2002 | 8.327 | 8.476 | 8.293 | 8.341 | 7,815,529 | +0.03(+0.32%) |
May 01, 2002 | 8.378 | 8.416 | 8.190 | 8.314 | 9,147,264 | -0.13(-1.56%) |
Apr 30, 2002 | 8.209 | 8.554 | 8.190 | 8.446 | 7,201,330 | +0.30(+3.68%) |
Apr 29, 2002 | 8.354 | 8.416 | 8.141 | 8.146 | 8,648,592 | -0.19(-2.26%) |
Apr 26, 2002 | 8.265 | 8.416 | 8.256 | 8.335 | 9,029,087 | +0.22(+2.70%) |
Apr 25, 2002 | 7.944 | 8.190 | 7.856 | 8.116 | 7,585,535 | +0.17(+2.16%) |
Apr 24, 2002 | 8.114 | 8.293 | 7.944 | 7.944 | 6,551,626 | -0.16(-1.98%) |
Apr 23, 2002 | 8.129 | 8.218 | 8.076 | 8.105 | 4,017,991 | -0.08(-1.04%) |
Apr 22, 2002 | 8.331 | 8.352 | 8.142 | 8.190 | 4,757,785 | -0.11(-1.36%) |
Apr 19, 2002 | 8.284 | 8.316 | 8.209 | 8.303 | 5,176,966 | +0.14(+1.73%) |
Apr 18, 2002 | 8.303 | 8.303 | 8.127 | 8.161 | 1,589,814 | -0.13(-1.57%) |
Apr 17, 2002 | 8.586 | 8.586 | 8.233 | 8.292 | 6,784,799 | -0.24(-2.79%) |
Apr 16, 2002 | 8.522 | 8.603 | 8.444 | 8.529 | 5,998,900 | +0.05(+0.62%) |
Apr 15, 2002 | 8.561 | 8.601 | 8.433 | 8.476 | 900,895 | -0.15(-1.71%) |
Apr 12, 2002 | 8.690 | 8.743 | 8.493 | 8.624 | 5,888,673 | -0.02(-0.26%) |
Apr 11, 2002 | 8.746 | 8.793 | 8.627 | 8.646 | 4,138,817 | -0.22(-2.43%) |
Apr 10, 2002 | 8.667 | 8.907 | 8.659 | 8.861 | 4,670,875 | +0.21(+2.40%) |
Apr 09, 2002 | 8.663 | 8.771 | 8.629 | 8.654 | 4,667,166 | +0.04(+0.44%) |
Apr 08, 2002 | 8.397 | 8.635 | 8.331 | 8.616 | 4,822,967 | +0.14(+1.60%) |
Apr 05, 2002 | 8.284 | 8.520 | 8.265 | 8.480 | 5,423,387 | +0.25(+3.05%) |
Apr 04, 2002 | 8.339 | 8.416 | 8.209 | 8.229 | 5,640,662 | -0.11(-1.29%) |
Apr 03, 2002 | 8.465 | 8.465 | 8.256 | 8.337 | 5,555,872 | -0.13(-1.52%) |
Apr 02, 2002 | 8.565 | 8.597 | 8.350 | 8.465 | 3,810,255 | -0.10(-1.17%) |
Apr 01, 2002 | 8.597 | 8.646 | 8.435 | 8.565 | 3,189,168 | -0.03(-0.35%) |
Mar 29, 2002 | 8.699 | 8.701 | 8.595 | 8.595 | 4,715,390 | +0.00(+0.00%) |
Mar 28, 2002 | 8.699 | 8.701 | 8.595 | 8.595 | 4,704,791 | -0.06(-0.70%) |
Mar 27, 2002 | 8.378 | 8.690 | 8.344 | 8.656 | 6,899,265 | +0.34(+4.08%) |
Mar 26, 2002 | 8.284 | 8.497 | 8.265 | 8.316 | 10,810,210 | +0.02(+0.20%) |
Mar 25, 2002 | 8.643 | 8.690 | 8.293 | 8.299 | 9,065,123 | -0.34(-3.97%) |
Mar 22, 2002 | 8.643 | 8.775 | 8.552 | 8.643 | 5,384,702 | -0.01(-0.09%) |
Mar 21, 2002 | 8.775 | 8.812 | 8.544 | 8.650 | 7,905,618 | -0.17(-1.88%) |
Mar 20, 2002 | 8.939 | 8.973 | 8.812 | 8.816 | 3,450,957 | -0.14(-1.54%) |
Mar 19, 2002 | 8.935 | 8.977 | 8.852 | 8.954 | 5,936,368 | +0.05(+0.53%) |
Mar 18, 2002 | 8.992 | 8.992 | 8.869 | 8.907 | 5,634,833 | -0.13(-1.46%) |
Mar 15, 2002 | 8.988 | 9.039 | 8.875 | 9.039 | 6,605,680 | +0.09(+0.99%) |
Mar 14, 2002 | 8.769 | 9.020 | 8.727 | 8.950 | 9,238,413 | +0.17(+1.91%) |
Mar 13, 2002 | 8.935 | 8.946 | 8.709 | 8.782 | 8,196,024 | -0.13(-1.46%) |
Mar 12, 2002 | 8.888 | 9.041 | 8.846 | 8.912 | 6,790,628 | -0.14(-1.50%) |
Mar 11, 2002 | 9.086 | 9.086 | 8.944 | 9.048 | 6,145,163 | -0.03(-0.33%) |
Mar 08, 2002 | 9.237 | 9.243 | 9.020 | 9.078 | 5,603,566 | -0.04(-0.39%) |
Mar 07, 2002 | 9.254 | 9.256 | 9.077 | 9.114 | 5,629,003 | -0.13(-1.37%) |
Mar 06, 2002 | 9.095 | 9.284 | 9.095 | 9.241 | 8,320,030 | +0.18(+1.96%) |
Mar 05, 2002 | 9.375 | 9.416 | 9.018 | 9.063 | 8,552,143 | -0.33(-3.52%) |
Mar 04, 2002 | 9.058 | 9.431 | 9.058 | 9.394 | 8,352,356 | +0.36(+3.95%) |
Mar 01, 2002 | 9.077 | 9.077 | 8.935 | 9.037 | 7,457,820 | -0.01(-0.08%) |
Feb 28, 2002 | 9.171 | 9.171 | 9.026 | 9.044 | 7,587,125 | -0.10(-1.09%) |
Feb 27, 2002 | 9.246 | 9.246 | 9.095 | 9.144 | 8,741,331 | -0.06(-0.70%) |
Feb 26, 2002 | 9.218 | 9.273 | 9.010 | 9.209 | 15,185,380 | +0.02(+0.21%) |
Feb 25, 2002 | 8.935 | 9.222 | 8.878 | 9.190 | 17,273,336 | +0.33(+3.77%) |
Feb 22, 2002 | 8.661 | 8.907 | 8.607 | 8.856 | 6,773,670 | +0.18(+2.13%) |
Feb 21, 2002 | 8.567 | 8.775 | 8.509 | 8.671 | 6,947,490 | +0.16(+1.91%) |
Feb 20, 2002 | 8.510 | 8.578 | 8.416 | 8.509 | 8,706,355 | -0.00(-0.02%) |
Feb 19, 2002 | 8.397 | 8.567 | 8.369 | 8.510 | 8,933,698 | +0.01(+0.13%) |
Feb 18, 2002 | 8.633 | 8.659 | 8.495 | 8.499 | 6,753,002 | +0.00(+0.00%) |
Feb 15, 2002 | 8.633 | 8.659 | 8.495 | 8.499 | 6,753,002 | -0.22(-2.51%) |
Feb 14, 2002 | 8.671 | 8.733 | 8.576 | 8.718 | 6,764,131 | +0.16(+1.90%) |
Feb 13, 2002 | 8.463 | 8.586 | 8.424 | 8.556 | 6,461,536 | +0.10(+1.21%) |
Feb 12, 2002 | 8.482 | 8.614 | 8.359 | 8.454 | 12,632,137 | +0.06(+0.67%) |
Feb 11, 2002 | 8.086 | 8.444 | 8.086 | 8.397 | 9,331,682 | +0.33(+4.12%) |
Feb 08, 2002 | 7.963 | 8.086 | 7.841 | 8.065 | 11,616,776 | +0.23(+2.99%) |
Feb 07, 2002 | 8.086 | 8.086 | 7.756 | 7.831 | 10,639,040 | -0.17(-2.10%) |
Feb 06, 2002 | 8.222 | 8.224 | 7.988 | 7.999 | 7,043,939 | -0.18(-2.15%) |
Feb 05, 2002 | 8.386 | 8.463 | 8.095 | 8.175 | 7,397,407 | -0.16(-1.97%) |
Feb 04, 2002 | 8.229 | 8.586 | 8.227 | 8.339 | 12,578,614 | +0.16(+1.94%) |
Feb 01, 2002 | 8.275 | 8.378 | 8.129 | 8.180 | 6,925,232 | -0.12(-1.41%) |
Jan 31, 2002 | 8.082 | 8.303 | 8.041 | 8.297 | 8,970,794 | +0.22(+2.66%) |
Jan 30, 2002 | 8.086 | 8.088 | 7.867 | 8.082 | 9,840,953 | -0.02(-0.26%) |
Jan 29, 2002 | 8.265 | 8.271 | 8.067 | 8.103 | 5,048,721 | -0.19(-2.34%) |
Jan 28, 2002 | 8.275 | 8.386 | 8.231 | 8.297 | 5,294,083 | +0.03(+0.41%) |
Jan 25, 2002 | 8.008 | 8.303 | 7.982 | 8.263 | 5,060,380 | +0.22(+2.70%) |
Jan 24, 2002 | 8.008 | 8.092 | 7.965 | 8.046 | 4,262,293 | +0.04(+0.47%) |
Jan 23, 2002 | 7.973 | 8.020 | 7.782 | 8.008 | 6,246,911 | -0.01(-0.14%) |
Jan 22, 2002 | 8.116 | 8.116 | 7.963 | 8.020 | 4,114,440 | -0.09(-1.16%) |
Jan 21, 2002 | 8.033 | 8.133 | 8.033 | 8.114 | 4,303,098 | +0.00(+0.00%) |
Jan 18, 2002 | 8.033 | 8.133 | 8.033 | 8.114 | 4,303,098 | +0.08(+0.99%) |
Jan 17, 2002 | 7.899 | 8.086 | 7.873 | 8.035 | 4,243,215 | +0.24(+3.07%) |
Jan 16, 2002 | 8.010 | 8.012 | 5.661 | 7.795 | 4,888,680 | -0.22(-2.71%) |
Jan 15, 2002 | 8.152 | 8.199 | 7.958 | 8.012 | 4,474,798 | -0.10(-1.26%) |
Jan 14, 2002 | 8.161 | 8.237 | 8.067 | 8.114 | 4,433,463 | -0.09(-1.10%) |
Jan 11, 2002 | 7.990 | 8.286 | 7.935 | 8.205 | 7,773,134 | +0.25(+3.16%) |
Jan 10, 2002 | 8.124 | 8.142 | 7.925 | 7.954 | 6,388,405 | -0.28(-3.46%) |