Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.545 | 8.735 | 8.524 | 8.644 | 2,606,213 | -0.24(-2.74%) |
May 28, 2002 | 8.986 | 9.021 | 8.855 | 8.888 | 1,980,327 | -0.09(-1.02%) |
May 27, 2002 | 8.956 | 9.046 | 8.956 | 8.979 | 1,118,708 | +0.00(+0.00%) |
May 24, 2002 | 8.956 | 9.046 | 8.956 | 8.979 | 1,118,708 | +0.02(+0.20%) |
May 23, 2002 | 8.900 | 8.961 | 8.825 | 8.961 | 1,466,970 | +0.08(+0.89%) |
May 22, 2002 | 8.875 | 8.912 | 8.673 | 8.881 | 2,110,104 | +0.01(+0.07%) |
May 21, 2002 | 9.036 | 9.043 | 8.857 | 8.875 | 1,922,831 | -0.06(-0.71%) |
May 20, 2002 | 9.070 | 9.081 | 8.894 | 8.939 | 1,068,604 | -0.14(-1.50%) |
May 17, 2002 | 9.101 | 9.101 | 8.948 | 9.075 | 921,579 | +0.00(+0.03%) |
May 16, 2002 | 9.088 | 9.119 | 9.059 | 9.073 | 1,532,680 | -0.02(-0.17%) |
May 15, 2002 | 9.058 | 9.124 | 9.052 | 9.088 | 1,486,683 | +0.01(+0.11%) |
May 14, 2002 | 9.119 | 9.130 | 9.062 | 9.079 | 2,342,552 | +0.11(+1.18%) |
May 13, 2002 | 8.979 | 8.998 | 8.857 | 8.973 | 2,726,954 | +0.07(+0.75%) |
May 10, 2002 | 8.875 | 8.955 | 8.827 | 8.906 | 3,982,832 | +0.10(+1.19%) |
May 09, 2002 | 9.026 | 9.026 | 8.766 | 8.801 | 6,415,736 | -0.23(-2.50%) |
May 08, 2002 | 9.058 | 9.070 | 8.951 | 9.026 | 3,844,841 | +0.14(+1.63%) |
May 07, 2002 | 8.918 | 8.985 | 8.829 | 8.881 | 3,329,841 | -0.01(-0.07%) |
May 06, 2002 | 9.132 | 9.143 | 8.930 | 8.888 | 6,901,166 | -0.24(-2.67%) |
May 03, 2002 | 9.009 | 9.137 | 8.918 | 9.131 | 22,366,778 | -0.29(-3.08%) |
May 02, 2002 | 9.131 | 9.507 | 9.130 | 9.421 | 4,539,722 | +0.30(+3.31%) |
May 01, 2002 | 8.996 | 9.127 | 8.874 | 9.119 | 4,476,477 | +0.12(+1.37%) |
Apr 30, 2002 | 8.948 | 9.034 | 8.901 | 8.996 | 1,508,860 | +0.13(+1.50%) |
Apr 29, 2002 | 8.906 | 8.973 | 8.839 | 8.863 | 1,167,169 | -0.04(-0.41%) |
Apr 26, 2002 | 9.078 | 9.078 | 8.857 | 8.900 | 1,880,120 | -0.15(-1.63%) |
Apr 25, 2002 | 9.182 | 9.186 | 8.964 | 9.047 | 1,712,560 | -0.13(-1.46%) |
Apr 24, 2002 | 9.216 | 9.277 | 9.158 | 9.181 | 2,152,815 | -0.05(-0.50%) |
Apr 23, 2002 | 9.137 | 9.308 | 9.082 | 9.227 | 2,140,495 | +0.09(+0.99%) |
Apr 22, 2002 | 9.192 | 9.198 | 9.101 | 9.137 | 1,194,274 | -0.05(-0.60%) |
Apr 19, 2002 | 9.088 | 9.277 | 9.081 | 9.192 | 2,297,377 | +0.10(+1.14%) |
Apr 18, 2002 | 9.311 | 9.312 | 9.070 | 9.088 | 2,708,063 | -0.22(-2.39%) |
Apr 17, 2002 | 9.381 | 9.405 | 9.283 | 9.311 | 2,567,608 | -0.05(-0.57%) |
Apr 16, 2002 | 9.314 | 9.373 | 9.276 | 9.365 | 4,777,920 | +0.23(+2.49%) |
Apr 15, 2002 | 9.180 | 9.227 | 9.135 | 9.137 | 5,845,704 | +0.02(+0.27%) |
Apr 12, 2002 | 9.104 | 9.168 | 9.052 | 9.113 | 5,896,629 | +0.07(+0.79%) |
Apr 11, 2002 | 9.082 | 9.113 | 9.034 | 9.041 | 3,283,844 | -0.04(-0.46%) |
Apr 10, 2002 | 8.961 | 9.155 | 8.961 | 9.082 | 3,324,913 | +0.12(+1.30%) |
Apr 09, 2002 | 8.912 | 8.985 | 8.888 | 8.965 | 2,886,300 | +0.05(+0.60%) |
Apr 08, 2002 | 8.881 | 8.918 | 8.761 | 8.912 | 2,427,154 | +0.02(+0.27%) |
Apr 05, 2002 | 8.881 | 8.985 | 8.875 | 8.888 | 2,710,527 | +0.06(+0.68%) |
Apr 04, 2002 | 8.867 | 8.867 | 8.767 | 8.828 | 1,266,555 | -0.05(-0.60%) |
Apr 03, 2002 | 8.930 | 8.996 | 8.852 | 8.881 | 2,189,777 | -0.06(-0.63%) |
Apr 02, 2002 | 9.009 | 9.009 | 8.884 | 8.937 | 1,842,337 | -0.09(-1.00%) |
Apr 01, 2002 | 8.955 | 9.068 | 8.845 | 9.028 | 2,074,785 | +0.08(+0.88%) |
Mar 29, 2002 | 8.808 | 9.064 | 8.796 | 8.948 | 2,220,989 | +0.00(+0.00%) |
Mar 28, 2002 | 8.808 | 9.064 | 8.796 | 8.948 | 2,220,989 | +0.17(+1.94%) |
Mar 27, 2002 | 8.705 | 8.901 | 8.705 | 8.778 | 2,979,937 | +0.09(+0.98%) |
Mar 26, 2002 | 8.644 | 8.779 | 8.583 | 8.693 | 2,811,556 | -0.01(-0.07%) |
Mar 25, 2002 | 8.873 | 8.874 | 8.675 | 8.699 | 1,899,011 | -0.17(-1.96%) |
Mar 22, 2002 | 8.888 | 8.948 | 8.824 | 8.873 | 3,155,710 | +0.01(+0.16%) |
Mar 21, 2002 | 8.845 | 8.884 | 8.818 | 8.858 | 2,269,450 | +0.01(+0.15%) |
Mar 20, 2002 | 8.857 | 8.891 | 8.828 | 8.845 | 1,759,378 | -0.01(-0.15%) |
Mar 19, 2002 | 8.843 | 8.881 | 8.840 | 8.858 | 2,806,627 | +0.03(+0.37%) |
Mar 18, 2002 | 8.787 | 8.900 | 8.785 | 8.825 | 1,511,324 | +0.04(+0.44%) |
Mar 15, 2002 | 8.851 | 8.879 | 8.733 | 8.787 | 1,402,081 | -0.03(-0.39%) |
Mar 14, 2002 | 8.857 | 8.851 | 8.807 | 8.821 | 1,516,252 | -0.03(-0.32%) |
Mar 13, 2002 | 8.936 | 8.948 | 8.830 | 8.849 | 1,936,794 | -0.11(-1.25%) |
Mar 12, 2002 | 8.668 | 8.993 | 8.626 | 8.961 | 4,460,049 | +0.29(+3.33%) |
Mar 11, 2002 | 8.810 | 8.813 | 8.620 | 8.672 | 2,944,618 | -0.09(-1.07%) |
Mar 08, 2002 | 8.918 | 8.929 | 8.735 | 8.766 | 2,683,422 | -0.15(-1.68%) |
Mar 07, 2002 | 9.070 | 9.070 | 8.909 | 8.916 | 3,328,199 | -0.01(-0.15%) |
Mar 06, 2002 | 8.766 | 8.959 | 8.766 | 8.929 | 1,334,729 | +0.09(+0.98%) |
Mar 05, 2002 | 8.888 | 8.899 | 8.778 | 8.843 | 2,473,972 | -0.09(-0.95%) |
Mar 04, 2002 | 8.522 | 9.019 | 8.522 | 8.928 | 3,557,361 | +0.48(+5.66%) |
Mar 01, 2002 | 8.391 | 8.482 | 8.375 | 8.449 | 1,109,673 | +0.06(+0.70%) |
Feb 28, 2002 | 8.177 | 8.454 | 8.163 | 8.391 | 2,098,605 | +0.21(+2.62%) |
Feb 27, 2002 | 8.285 | 8.285 | 8.121 | 8.177 | 1,644,386 | -0.10(-1.16%) |
Feb 26, 2002 | 8.340 | 8.410 | 8.267 | 8.273 | 2,365,551 | -0.00(-0.06%) |
Feb 25, 2002 | 8.145 | 8.303 | 8.141 | 8.278 | 1,076,818 | +0.18(+2.27%) |
Feb 22, 2002 | 8.121 | 8.170 | 8.015 | 8.094 | 1,527,751 | -0.01(-0.11%) |
Feb 21, 2002 | 8.035 | 8.290 | 8.011 | 8.102 | 2,786,914 | +0.05(+0.60%) |
Feb 20, 2002 | 7.883 | 8.063 | 7.876 | 8.054 | 2,897,800 | +0.20(+2.49%) |
Feb 19, 2002 | 7.808 | 7.954 | 7.749 | 7.858 | 2,529,825 | +0.04(+0.53%) |
Feb 18, 2002 | 7.743 | 7.826 | 7.662 | 7.816 | 1,801,268 | +0.00(+0.00%) |
Feb 15, 2002 | 7.743 | 7.826 | 7.662 | 7.816 | 1,801,268 | -0.01(-0.16%) |
Feb 14, 2002 | 7.865 | 7.897 | 7.798 | 7.828 | 1,997,576 | +0.01(+0.16%) |
Feb 13, 2002 | 7.767 | 7.828 | 7.715 | 7.816 | 1,876,013 | +0.12(+1.50%) |
Feb 12, 2002 | 7.758 | 7.758 | 7.658 | 7.701 | 1,232,057 | -0.06(-0.74%) |
Feb 11, 2002 | 7.585 | 7.775 | 7.567 | 7.758 | 1,765,949 | +0.17(+2.20%) |
Feb 08, 2002 | 7.439 | 7.624 | 7.321 | 7.591 | 1,950,758 | +0.16(+2.16%) |
Feb 07, 2002 | 7.561 | 7.561 | 7.323 | 7.430 | 2,616,890 | -0.06(-0.80%) |
Feb 06, 2002 | 7.634 | 7.664 | 7.481 | 7.490 | 1,809,482 | -0.20(-2.57%) |
Feb 05, 2002 | 7.701 | 7.804 | 7.646 | 7.687 | 1,695,311 | -0.07(-0.96%) |
Feb 04, 2002 | 7.871 | 7.871 | 7.701 | 7.761 | 2,067,393 | -0.10(-1.27%) |
Feb 01, 2002 | 7.901 | 7.904 | 7.849 | 7.861 | 1,478,469 | -0.05(-0.59%) |
Jan 31, 2002 | 7.838 | 7.907 | 7.769 | 7.907 | 2,428,796 | +0.10(+1.28%) |
Jan 30, 2002 | 7.676 | 7.826 | 7.598 | 7.808 | 1,232,879 | +0.13(+1.71%) |
Jan 29, 2002 | 7.804 | 7.804 | 7.620 | 7.676 | 1,488,325 | -0.07(-0.90%) |
Jan 28, 2002 | 7.853 | 7.854 | 7.730 | 7.746 | 1,479,290 | -0.03(-0.39%) |
Jan 25, 2002 | 7.646 | 7.820 | 7.610 | 7.776 | 2,017,289 | +0.12(+1.61%) |
Jan 24, 2002 | 7.749 | 7.755 | 7.630 | 7.653 | 1,596,747 | -0.04(-0.46%) |
Jan 23, 2002 | 7.554 | 7.692 | 7.554 | 7.688 | 2,130,638 | +0.13(+1.77%) |
Jan 22, 2002 | 7.536 | 7.587 | 7.512 | 7.554 | 1,586,890 | +0.07(+0.89%) |
Jan 21, 2002 | 7.481 | 7.558 | 7.457 | 7.487 | 1,780,734 | +0.00(+0.00%) |
Jan 18, 2002 | 7.481 | 7.558 | 7.457 | 7.487 | 1,780,734 | +0.01(+0.11%) |
Jan 17, 2002 | 7.548 | 7.565 | 7.396 | 7.479 | 2,294,913 | -0.02(-0.24%) |
Jan 16, 2002 | 7.427 | 7.567 | 7.396 | 7.497 | 2,650,567 | +0.01(+0.10%) |
Jan 15, 2002 | 7.487 | 7.637 | 7.481 | 7.490 | 6,611,222 | +0.11(+1.43%) |
Jan 14, 2002 | 7.847 | 7.848 | 7.210 | 7.384 | 17,404,870 | -0.47(-5.97%) |
Jan 11, 2002 | 7.938 | 7.987 | 7.817 | 7.853 | 5,606,684 | -0.14(-1.75%) |
Jan 10, 2002 | 8.279 | 8.285 | 7.950 | 7.993 | 6,984,125 | +0.27(+3.43%) |