Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.973 | 9.305 | 8.850 | 8.954 | 973,370 | -0.10(-1.15%) |
Jun 27, 2002 | 9.341 | 9.587 | 9.022 | 9.059 | 1,427,837 | -0.60(-6.23%) |
Jun 26, 2002 | 10.05 | 10.08 | 9.600 | 9.661 | 1,615,937 | -0.08(-0.82%) |
Jun 25, 2002 | 9.796 | 9.895 | 9.274 | 9.741 | 1,325,814 | -0.22(-2.16%) |
Jun 21, 2002 | 9.808 | 9.808 | 9.569 | 9.956 | 1,872,541 | +0.25(+2.60%) |
Jun 20, 2002 | 9.218 | 9.704 | 9.218 | 9.704 | 1,368,120 | +0.60(+6.62%) |
Jun 19, 2002 | 9.446 | 9.452 | 9.065 | 9.102 | 934,480 | -0.12(-1.27%) |
Jun 18, 2002 | 8.788 | 9.231 | 8.647 | 9.218 | 1,052,450 | +0.58(+6.76%) |
Jun 17, 2002 | 9.034 | 9.040 | 8.604 | 8.635 | 787,873 | -0.52(-5.70%) |
Jun 14, 2002 | 9.139 | 9.311 | 8.825 | 9.157 | 1,362,262 | +0.18(+1.98%) |
Jun 12, 2002 | 9.421 | 9.544 | 8.979 | 8.979 | 1,484,788 | -0.44(-4.70%) |
Jun 11, 2002 | 8.450 | 9.434 | 8.389 | 9.421 | 3,020,994 | +0.63(+7.13%) |
Jun 10, 2002 | 9.372 | 9.526 | 8.727 | 8.794 | 3,256,933 | -0.89(-9.20%) |
Jun 07, 2002 | 10.51 | 10.63 | 9.679 | 9.686 | 1,908,827 | -0.59(-5.74%) |
Jun 06, 2002 | 10.07 | 10.49 | 10.01 | 10.28 | 971,254 | +0.29(+2.89%) |
Jun 05, 2002 | 9.987 | 10.45 | 9.839 | 9.987 | 1,551,827 | -0.31(-2.99%) |
May 31, 2002 | 10.42 | 10.45 | 10.14 | 10.29 | 822,531 | -0.49(-4.56%) |
May 28, 2002 | 10.54 | 10.88 | 10.27 | 10.79 | 1,316,213 | +0.18(+1.74%) |
May 27, 2002 | 10.66 | 10.88 | 10.44 | 10.60 | 1,470,306 | +0.00(+0.00%) |
May 24, 2002 | 10.66 | 10.88 | 10.44 | 10.60 | 1,468,516 | -0.09(-0.86%) |
May 23, 2002 | 9.925 | 10.80 | 9.851 | 10.69 | 2,005,480 | +0.45(+4.38%) |
May 22, 2002 | 10.51 | 10.56 | 10.23 | 10.24 | 1,588,113 | +0.05(+0.48%) |
May 21, 2002 | 9.741 | 10.21 | 9.649 | 10.20 | 1,663,125 | +0.41(+4.14%) |
May 20, 2002 | 9.507 | 10.02 | 9.348 | 9.790 | 1,130,391 | +0.29(+3.11%) |
May 17, 2002 | 9.212 | 9.495 | 9.175 | 9.495 | 803,168 | +0.34(+3.76%) |
May 16, 2002 | 9.046 | 9.169 | 9.028 | 9.151 | 434,941 | +0.25(+2.76%) |
May 15, 2002 | 9.053 | 9.212 | 8.893 | 8.905 | 749,960 | -0.12(-1.36%) |
May 14, 2002 | 9.218 | 9.397 | 9.028 | 9.028 | 1,015,350 | -0.63(-6.49%) |
May 13, 2002 | 9.507 | 9.655 | 9.403 | 9.655 | 890,547 | +0.12(+1.22%) |
May 10, 2002 | 9.446 | 9.550 | 9.317 | 9.538 | 694,636 | +0.15(+1.57%) |
May 09, 2002 | 9.218 | 9.415 | 9.096 | 9.391 | 596,355 | +0.12(+1.26%) |
May 08, 2002 | 9.083 | 9.341 | 8.856 | 9.274 | 1,207,519 | +0.04(+0.40%) |
May 07, 2002 | 9.556 | 9.710 | 9.126 | 9.237 | 1,537,345 | -0.37(-3.90%) |
May 06, 2002 | 9.188 | 9.612 | 9.126 | 9.612 | 1,195,803 | +0.44(+4.83%) |
May 03, 2002 | 9.046 | 9.249 | 8.973 | 9.169 | 1,319,142 | +0.31(+3.54%) |
May 02, 2002 | 8.696 | 8.942 | 8.653 | 8.856 | 759,397 | +0.16(+1.84%) |
May 01, 2002 | 8.481 | 9.065 | 8.475 | 8.696 | 1,029,181 | +0.16(+1.87%) |
Apr 30, 2002 | 8.696 | 8.801 | 8.493 | 8.536 | 1,361,286 | -0.56(-6.15%) |
Apr 29, 2002 | 9.065 | 9.255 | 9.010 | 9.096 | 701,796 | -0.06(-0.67%) |
Apr 26, 2002 | 8.758 | 9.218 | 8.751 | 9.157 | 1,895,809 | +0.43(+4.93%) |
Apr 25, 2002 | 9.218 | 9.311 | 8.665 | 8.727 | 2,216,361 | -0.43(-4.70%) |
Apr 24, 2002 | 9.096 | 9.188 | 9.059 | 9.157 | 963,118 | +0.09(+1.02%) |
Apr 23, 2002 | 8.862 | 9.065 | 8.788 | 9.065 | 639,638 | +0.20(+2.29%) |
Apr 22, 2002 | 8.788 | 8.911 | 8.727 | 8.862 | 662,744 | +0.12(+1.34%) |
Apr 19, 2002 | 8.456 | 8.745 | 8.420 | 8.745 | 907,307 | +0.29(+3.42%) |
Apr 18, 2002 | 8.696 | 8.899 | 8.450 | 8.456 | 1,581,604 | -0.16(-1.85%) |
Apr 17, 2002 | 8.309 | 8.659 | 8.266 | 8.616 | 1,034,876 | +0.50(+6.21%) |
Apr 16, 2002 | 8.327 | 8.358 | 8.082 | 8.112 | 769,974 | -0.32(-3.79%) |
Apr 15, 2002 | 8.542 | 8.598 | 8.420 | 8.432 | 510,441 | -0.17(-2.00%) |
Apr 12, 2002 | 8.573 | 8.635 | 8.377 | 8.604 | 906,168 | +0.03(+0.36%) |
Apr 11, 2002 | 8.377 | 8.635 | 8.180 | 8.573 | 1,313,122 | +0.25(+2.95%) |
Apr 10, 2002 | 7.805 | 8.327 | 7.805 | 8.327 | 1,159,517 | +0.50(+6.44%) |
Apr 09, 2002 | 7.940 | 7.971 | 7.811 | 7.823 | 545,100 | -0.12(-1.47%) |
Apr 08, 2002 | 8.014 | 8.174 | 7.928 | 7.940 | 951,566 | -0.04(-0.54%) |
Apr 05, 2002 | 8.143 | 8.174 | 7.959 | 7.983 | 643,218 | -0.14(-1.74%) |
Apr 04, 2002 | 7.928 | 8.125 | 7.885 | 8.125 | 888,432 | +0.14(+1.69%) |
Apr 03, 2002 | 8.143 | 8.278 | 7.909 | 7.989 | 1,380,486 | -0.34(-4.06%) |
Apr 02, 2002 | 8.420 | 8.604 | 8.327 | 8.327 | 1,350,221 | +0.04(+0.52%) |
Apr 01, 2002 | 8.082 | 8.407 | 8.082 | 8.284 | 1,173,836 | +0.08(+0.97%) |
Mar 29, 2002 | 8.512 | 8.512 | 8.174 | 8.204 | 1,100,939 | +0.00(+0.00%) |
Mar 28, 2002 | 8.512 | 8.512 | 8.174 | 8.204 | 1,100,939 | -0.25(-2.98%) |
Mar 27, 2002 | 8.112 | 8.542 | 8.112 | 8.456 | 1,210,610 | +0.35(+4.32%) |
Mar 26, 2002 | 8.020 | 8.204 | 7.965 | 8.106 | 1,140,968 | -0.10(-1.20%) |
Mar 25, 2002 | 7.866 | 8.204 | 7.774 | 8.204 | 1,278,951 | +0.40(+5.12%) |
Mar 22, 2002 | 7.424 | 7.836 | 7.424 | 7.805 | 1,407,660 | +0.41(+5.57%) |
Mar 21, 2002 | 7.350 | 7.467 | 7.326 | 7.393 | 952,379 | +0.04(+0.50%) |
Mar 20, 2002 | 7.203 | 7.375 | 7.203 | 7.356 | 484,081 | +0.07(+0.93%) |
Mar 19, 2002 | 7.393 | 7.418 | 7.258 | 7.289 | 328,524 | +0.03(+0.42%) |
Mar 18, 2002 | 7.043 | 7.326 | 6.963 | 7.258 | 526,225 | +0.28(+3.96%) |
Mar 15, 2002 | 6.945 | 7.037 | 6.914 | 6.981 | 355,372 | +0.05(+0.71%) |
Mar 14, 2002 | 6.975 | 7.006 | 6.889 | 6.932 | 444,866 | -0.06(-0.88%) |
Mar 13, 2002 | 7.203 | 7.203 | 6.988 | 6.994 | 435,103 | -0.19(-2.65%) |
Mar 12, 2002 | 7.129 | 7.221 | 7.086 | 7.184 | 736,454 | +0.14(+1.92%) |
Mar 11, 2002 | 7.086 | 7.209 | 7.031 | 7.049 | 679,829 | +0.13(+1.87%) |
Mar 08, 2002 | 7.160 | 7.190 | 6.920 | 6.920 | 1,500,571 | -0.28(-3.92%) |
Mar 07, 2002 | 7.313 | 7.313 | 7.147 | 7.203 | 636,384 | -0.15(-2.01%) |
Mar 06, 2002 | 7.166 | 7.369 | 7.111 | 7.350 | 539,730 | +0.17(+2.40%) |
Mar 05, 2002 | 7.215 | 7.215 | 7.080 | 7.178 | 1,085,969 | +0.11(+1.57%) |
Mar 04, 2002 | 7.461 | 7.553 | 6.988 | 7.068 | 1,185,389 | -0.37(-5.04%) |
Mar 01, 2002 | 7.412 | 7.528 | 7.344 | 7.442 | 567,067 | -0.01(-0.08%) |
Feb 28, 2002 | 7.651 | 7.651 | 7.436 | 7.449 | 292,889 | -0.17(-2.26%) |
Feb 27, 2002 | 7.682 | 7.682 | 7.528 | 7.621 | 486,847 | -0.06(-0.80%) |
Feb 26, 2002 | 7.442 | 7.713 | 7.442 | 7.682 | 765,092 | +0.24(+3.22%) |
Feb 25, 2002 | 7.602 | 7.627 | 7.424 | 7.442 | 493,356 | -0.22(-2.89%) |
Feb 22, 2002 | 7.682 | 7.805 | 7.633 | 7.664 | 799,426 | +0.00(+0.00%) |
Feb 21, 2002 | 7.590 | 7.774 | 7.485 | 7.664 | 908,283 | +0.07(+0.97%) |
Feb 20, 2002 | 7.639 | 7.639 | 7.467 | 7.590 | 590,010 | -0.04(-0.56%) |
Feb 19, 2002 | 7.670 | 7.940 | 7.473 | 7.633 | 1,235,018 | -0.16(-2.05%) |
Feb 18, 2002 | 7.928 | 8.039 | 7.664 | 7.793 | 1,325,814 | +0.00(+0.00%) |
Feb 15, 2002 | 7.928 | 8.039 | 7.664 | 7.793 | 1,325,814 | -0.07(-0.94%) |
Feb 14, 2002 | 7.590 | 7.959 | 7.590 | 7.866 | 787,222 | +0.23(+3.06%) |
Feb 13, 2002 | 7.510 | 7.664 | 7.479 | 7.633 | 457,396 | +0.01(+0.16%) |
Feb 12, 2002 | 7.387 | 7.639 | 7.344 | 7.621 | 454,629 | +0.21(+2.82%) |
Feb 11, 2002 | 7.547 | 7.664 | 7.399 | 7.412 | 1,238,923 | -0.37(-4.81%) |
Feb 08, 2002 | 7.756 | 7.952 | 7.713 | 7.787 | 970,441 | +0.14(+1.77%) |
Feb 07, 2002 | 7.375 | 7.651 | 7.375 | 7.651 | 1,218,421 | +0.28(+3.84%) |
Feb 06, 2002 | 7.670 | 7.670 | 7.313 | 7.369 | 1,918,590 | -0.17(-2.20%) |
Feb 05, 2002 | 7.559 | 7.590 | 7.233 | 7.535 | 2,443,513 | +0.10(+1.32%) |
Feb 04, 2002 | 7.430 | 7.479 | 7.387 | 7.436 | 1,368,608 | +0.07(+1.00%) |
Feb 01, 2002 | 7.129 | 7.399 | 7.129 | 7.362 | 2,274,451 | +0.30(+4.26%) |
Jan 31, 2002 | 7.221 | 7.227 | 6.822 | 7.061 | 1,687,695 | -0.44(-5.82%) |
Jan 30, 2002 | 7.424 | 7.584 | 7.412 | 7.498 | 860,770 | +0.08(+1.08%) |
Jan 29, 2002 | 7.061 | 7.442 | 6.994 | 7.418 | 768,998 | +0.34(+4.87%) |
Jan 28, 2002 | 7.160 | 7.166 | 7.000 | 7.074 | 324,944 | -0.07(-0.95%) |
Jan 25, 2002 | 6.797 | 7.221 | 6.797 | 7.141 | 304,117 | +0.29(+4.31%) |
Jan 24, 2002 | 7.006 | 7.006 | 6.766 | 6.846 | 435,592 | -0.16(-2.28%) |
Jan 23, 2002 | 7.172 | 7.240 | 6.859 | 7.006 | 533,221 | -0.17(-2.31%) |
Jan 22, 2002 | 7.037 | 7.221 | 6.981 | 7.172 | 686,175 | +0.07(+1.04%) |
Jan 21, 2002 | 6.994 | 7.111 | 6.889 | 7.098 | 681,782 | +0.00(+0.00%) |
Jan 18, 2002 | 6.994 | 7.111 | 6.889 | 7.098 | 681,782 | +0.02(+0.26%) |
Jan 17, 2002 | 7.160 | 7.160 | 7.006 | 7.080 | 532,571 | -0.12(-1.71%) |
Jan 16, 2002 | 6.889 | 7.240 | 6.859 | 7.203 | 1,100,777 | +0.28(+4.09%) |
Jan 15, 2002 | 6.539 | 6.938 | 6.514 | 6.920 | 576,179 | +0.34(+5.23%) |
Jan 14, 2002 | 6.613 | 6.637 | 6.521 | 6.576 | 600,098 | -0.09(-1.29%) |
Jan 11, 2002 | 6.533 | 6.662 | 6.416 | 6.662 | 522,157 | +0.15(+2.26%) |
Jan 10, 2002 | 6.607 | 6.637 | 6.434 | 6.514 | 690,731 | +0.45(+7.40%) |