Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.949 | 8.045 | 7.940 | 7.991 | 3,327,284 | -0.15(-1.81%) |
May 28, 2002 | 8.179 | 8.179 | 8.039 | 8.138 | 1,556,446 | +0.03(+0.39%) |
May 27, 2002 | 8.148 | 8.148 | 7.953 | 8.106 | 219,085 | +0.00(+0.00%) |
May 24, 2002 | 8.148 | 8.148 | 7.953 | 8.106 | 1,560,202 | +0.02(+0.28%) |
May 23, 2002 | 8.039 | 8.112 | 8.020 | 8.084 | 1,281,024 | +0.03(+0.36%) |
May 22, 2002 | 7.876 | 8.084 | 7.863 | 8.055 | 1,592,752 | +0.15(+1.90%) |
May 21, 2002 | 7.828 | 7.921 | 7.767 | 7.905 | 2,458,140 | +0.08(+1.06%) |
May 20, 2002 | 7.790 | 7.879 | 7.767 | 7.822 | 1,913,556 | +0.06(+0.82%) |
May 17, 2002 | 7.780 | 7.780 | 7.617 | 7.758 | 2,802,731 | -0.03(-0.41%) |
May 16, 2002 | 7.892 | 7.892 | 7.732 | 7.790 | 2,132,642 | -0.10(-1.30%) |
May 15, 2002 | 7.930 | 7.972 | 7.866 | 7.892 | 2,876,281 | -0.04(-0.44%) |
May 14, 2002 | 7.828 | 7.956 | 7.748 | 7.927 | 4,036,808 | +0.17(+2.18%) |
May 13, 2002 | 7.588 | 7.780 | 7.566 | 7.758 | 3,528,217 | -0.01(-0.12%) |
May 10, 2002 | 8.004 | 8.045 | 7.697 | 7.767 | 4,140,718 | -0.20(-2.49%) |
May 09, 2002 | 8.020 | 8.064 | 7.828 | 7.965 | 2,818,692 | -0.06(-0.76%) |
May 08, 2002 | 7.965 | 8.045 | 7.764 | 8.026 | 4,377,643 | +0.07(+0.88%) |
May 07, 2002 | 8.243 | 8.269 | 7.956 | 7.956 | 5,073,396 | -0.29(-3.49%) |
May 06, 2002 | 8.272 | 8.387 | 8.231 | 8.243 | 2,432,163 | -0.03(-0.35%) |
May 03, 2002 | 8.320 | 8.323 | 8.227 | 8.272 | 1,839,380 | -0.03(-0.35%) |
May 02, 2002 | 8.291 | 8.301 | 8.186 | 8.301 | 3,621,485 | +0.05(+0.62%) |
May 01, 2002 | 8.227 | 8.285 | 8.179 | 8.250 | 4,350,727 | +0.08(+0.98%) |
Apr 30, 2002 | 8.211 | 8.211 | 8.112 | 8.170 | 4,416,766 | -0.04(-0.54%) |
Apr 29, 2002 | 8.282 | 8.317 | 8.195 | 8.215 | 3,567,652 | -0.08(-0.96%) |
Apr 26, 2002 | 8.148 | 8.339 | 8.148 | 8.294 | 9,423,498 | +0.18(+2.16%) |
Apr 25, 2002 | 8.001 | 8.183 | 8.001 | 8.119 | 17,745,934 | +0.12(+1.56%) |
Apr 24, 2002 | 8.036 | 8.052 | 7.924 | 7.994 | 14,792,660 | -0.01(-0.16%) |
Apr 23, 2002 | 7.908 | 8.020 | 7.860 | 8.007 | 8,449,193 | -0.16(-1.96%) |
Apr 22, 2002 | 8.282 | 8.304 | 8.132 | 8.167 | 1,197,772 | -0.11(-1.27%) |
Apr 19, 2002 | 8.301 | 8.301 | 8.205 | 8.272 | 3,380,178 | -0.02(-0.23%) |
Apr 18, 2002 | 8.272 | 8.307 | 8.192 | 8.291 | 1,110,138 | +0.02(+0.23%) |
Apr 17, 2002 | 8.163 | 8.288 | 8.116 | 8.272 | 1,441,896 | +0.09(+1.05%) |
Apr 16, 2002 | 8.020 | 8.211 | 7.985 | 8.186 | 1,401,522 | +0.18(+2.23%) |
Apr 15, 2002 | 8.020 | 8.061 | 7.892 | 8.007 | 594,660 | +0.02(+0.28%) |
Apr 12, 2002 | 7.972 | 7.988 | 7.831 | 7.985 | 1,172,421 | +0.03(+0.36%) |
Apr 11, 2002 | 8.179 | 8.211 | 7.956 | 7.956 | 1,352,697 | -0.27(-3.26%) |
Apr 10, 2002 | 7.956 | 8.224 | 7.940 | 8.224 | 1,538,606 | +0.23(+2.88%) |
Apr 09, 2002 | 8.132 | 8.132 | 7.972 | 7.994 | 1,429,064 | -0.08(-0.99%) |
Apr 08, 2002 | 7.844 | 8.103 | 7.838 | 8.074 | 2,678,478 | +0.14(+1.77%) |
Apr 05, 2002 | 7.956 | 8.020 | 7.901 | 7.933 | 1,954,556 | -0.07(-0.88%) |
Apr 04, 2002 | 8.148 | 8.148 | 7.953 | 8.004 | 2,710,402 | -0.17(-2.07%) |
Apr 03, 2002 | 8.259 | 8.288 | 8.109 | 8.173 | 2,911,647 | -0.14(-1.65%) |
Apr 02, 2002 | 8.148 | 8.320 | 8.116 | 8.310 | 2,684,111 | +0.27(+3.42%) |
Apr 01, 2002 | 8.004 | 8.087 | 7.937 | 8.036 | 1,858,784 | +0.00(+0.00%) |
Mar 29, 2002 | 7.908 | 8.068 | 7.892 | 8.036 | 2,156,115 | +0.00(+0.00%) |
Mar 28, 2002 | 7.908 | 8.068 | 7.892 | 8.036 | 2,150,794 | +0.12(+1.45%) |
Mar 27, 2002 | 7.873 | 7.956 | 7.796 | 7.921 | 2,330,132 | +0.05(+0.61%) |
Mar 26, 2002 | 7.860 | 7.988 | 7.844 | 7.873 | 1,108,886 | -0.05(-0.65%) |
Mar 25, 2002 | 7.921 | 8.020 | 7.876 | 7.924 | 1,182,123 | -0.03(-0.36%) |
Mar 22, 2002 | 7.981 | 8.055 | 7.825 | 7.953 | 2,108,855 | +0.04(+0.44%) |
Mar 21, 2002 | 7.671 | 7.927 | 7.671 | 7.917 | 1,655,974 | +0.23(+2.99%) |
Mar 20, 2002 | 7.700 | 7.764 | 7.608 | 7.687 | 743,013 | -0.02(-0.25%) |
Mar 19, 2002 | 7.745 | 7.748 | 7.649 | 7.707 | 1,609,653 | +0.03(+0.42%) |
Mar 18, 2002 | 7.636 | 7.694 | 7.470 | 7.675 | 1,201,528 | -0.04(-0.54%) |
Mar 15, 2002 | 7.748 | 7.854 | 7.668 | 7.716 | 11,182,755 | +0.07(+0.88%) |
Mar 14, 2002 | 7.620 | 7.665 | 7.540 | 7.649 | 3,093,801 | -0.05(-0.66%) |
Mar 13, 2002 | 7.732 | 7.751 | 7.627 | 7.700 | 625,332 | -0.04(-0.58%) |
Mar 12, 2002 | 7.739 | 7.780 | 7.639 | 7.745 | 868,830 | -0.07(-0.94%) |
Mar 11, 2002 | 7.716 | 7.838 | 7.652 | 7.818 | 1,452,224 | +0.09(+1.20%) |
Mar 08, 2002 | 7.742 | 7.780 | 7.649 | 7.726 | 1,860,662 | +0.03(+0.42%) |
Mar 07, 2002 | 7.748 | 7.796 | 7.636 | 7.694 | 1,277,269 | -0.05(-0.70%) |
Mar 06, 2002 | 7.620 | 7.748 | 7.512 | 7.748 | 1,834,998 | +0.16(+2.15%) |
Mar 05, 2002 | 7.381 | 7.585 | 7.349 | 7.585 | 1,543,301 | +0.17(+2.28%) |
Mar 04, 2002 | 7.237 | 7.429 | 7.237 | 7.416 | 2,170,512 | +0.17(+2.34%) |
Mar 01, 2002 | 7.125 | 7.250 | 7.077 | 7.246 | 406,873 | +0.12(+1.61%) |
Feb 28, 2002 | 7.202 | 7.211 | 7.115 | 7.131 | 2,154,550 | -0.07(-0.98%) |
Feb 27, 2002 | 7.317 | 7.317 | 7.179 | 7.202 | 1,909,800 | -0.08(-1.10%) |
Feb 26, 2002 | 7.221 | 7.346 | 7.221 | 7.282 | 1,709,806 | +0.00(+0.04%) |
Feb 25, 2002 | 7.387 | 7.464 | 7.256 | 7.278 | 1,899,785 | -0.19(-2.52%) |
Feb 22, 2002 | 7.397 | 7.508 | 7.317 | 7.467 | 943,320 | +0.07(+0.95%) |
Feb 21, 2002 | 7.493 | 7.524 | 7.362 | 7.397 | 1,066,321 | -0.11(-1.49%) |
Feb 20, 2002 | 7.381 | 7.508 | 7.317 | 7.508 | 829,082 | +0.08(+1.03%) |
Feb 19, 2002 | 7.457 | 7.508 | 7.422 | 7.432 | 1,665,050 | -0.07(-0.94%) |
Feb 18, 2002 | 7.524 | 7.592 | 7.457 | 7.502 | 1,236,894 | +0.00(+0.00%) |
Feb 15, 2002 | 7.524 | 7.592 | 7.457 | 7.502 | 1,147,695 | -0.04(-0.55%) |
Feb 14, 2002 | 7.592 | 7.614 | 7.477 | 7.544 | 820,632 | +0.03(+0.43%) |
Feb 13, 2002 | 7.540 | 7.569 | 7.429 | 7.512 | 2,289,444 | +0.02(+0.30%) |
Feb 12, 2002 | 7.445 | 7.556 | 7.413 | 7.489 | 2,150,794 | +0.01(+0.17%) |
Feb 11, 2002 | 7.377 | 7.493 | 7.253 | 7.477 | 1,448,468 | +0.12(+1.61%) |
Feb 08, 2002 | 7.285 | 7.377 | 7.221 | 7.358 | 1,453,163 | +0.09(+1.28%) |
Feb 07, 2002 | 7.285 | 7.342 | 7.195 | 7.266 | 2,366,437 | -0.01(-0.09%) |
Feb 06, 2002 | 7.317 | 7.461 | 7.253 | 7.272 | 2,401,491 | -0.18(-2.44%) |
Feb 05, 2002 | 7.588 | 7.604 | 7.413 | 7.454 | 1,501,675 | -0.05(-0.72%) |
Feb 04, 2002 | 7.620 | 7.659 | 7.425 | 7.508 | 1,443,774 | -0.16(-2.12%) |
Feb 01, 2002 | 7.572 | 7.700 | 7.572 | 7.671 | 1,260,055 | +0.02(+0.25%) |
Jan 31, 2002 | 7.659 | 7.665 | 7.540 | 7.652 | 2,263,467 | +0.03(+0.38%) |
Jan 30, 2002 | 7.668 | 7.703 | 7.483 | 7.623 | 3,752,623 | -0.04(-0.58%) |
Jan 29, 2002 | 7.876 | 7.908 | 7.569 | 7.668 | 2,665,646 | -0.21(-2.64%) |
Jan 28, 2002 | 7.831 | 7.943 | 7.799 | 7.876 | 1,747,051 | -0.04(-0.44%) |
Jan 25, 2002 | 7.988 | 7.988 | 7.860 | 7.911 | 1,758,005 | -0.08(-0.96%) |
Jan 24, 2002 | 8.084 | 8.144 | 7.953 | 7.988 | 2,301,337 | -0.09(-1.07%) |
Jan 23, 2002 | 7.988 | 8.074 | 7.975 | 8.074 | 1,073,206 | +0.08(+1.04%) |
Jan 22, 2002 | 8.077 | 8.112 | 7.940 | 7.991 | 985,259 | -0.08(-1.03%) |
Jan 21, 2002 | 8.052 | 8.135 | 8.020 | 8.074 | 1,308,567 | +0.00(+0.00%) |
Jan 18, 2002 | 8.052 | 8.135 | 8.020 | 8.074 | 1,308,567 | -0.05(-0.59%) |
Jan 17, 2002 | 8.148 | 8.176 | 8.068 | 8.122 | 1,654,722 | +0.29(+3.76%) |
Jan 16, 2002 | 8.199 | 8.282 | 7.828 | 7.828 | 1,504,179 | -0.37(-4.48%) |
Jan 15, 2002 | 8.160 | 8.227 | 8.103 | 8.195 | 2,465,339 | +0.12(+1.50%) |
Jan 14, 2002 | 7.988 | 8.160 | 7.988 | 8.074 | 1,613,096 | +0.09(+1.16%) |
Jan 11, 2002 | 8.001 | 8.100 | 7.969 | 7.981 | 1,772,402 | -0.02(-0.24%) |
Jan 10, 2002 | 8.004 | 8.084 | 7.988 | 8.001 | 1,363,025 | +0.16(+2.00%) |