Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.500 | 8.758 | 8.235 | 8.252 | 945,400 | -0.28(-3.25%) |
Jul 30, 2002 | 8.688 | 8.797 | 8.375 | 8.530 | 998,430 | -0.17(-1.95%) |
Jul 29, 2002 | 8.050 | 8.773 | 8.050 | 8.700 | 1,445,226 | +0.20(+2.35%) |
Jul 26, 2002 | 8.440 | 8.662 | 8.148 | 8.500 | 925,640 | +0.05(+0.62%) |
Jul 25, 2002 | 8.367 | 9.223 | 8.150 | 8.447 | 2,163,800 | +0.38(+4.71%) |
Jul 24, 2002 | 7.473 | 8.125 | 7.375 | 8.068 | 2,047,200 | +0.56(+7.46%) |
Jul 23, 2002 | 7.577 | 8.117 | 7.500 | 7.508 | 1,466,400 | -0.20(-2.56%) |
Jul 22, 2002 | 8.025 | 8.113 | 7.435 | 7.705 | 1,519,192 | -0.29(-3.66%) |
Jul 19, 2002 | 8.285 | 8.290 | 7.963 | 7.997 | 933,000 | -0.44(-5.21%) |
Jul 17, 2002 | 8.477 | 8.720 | 8.152 | 8.438 | 1,055,800 | -0.16(-1.84%) |
Jul 12, 2002 | 8.002 | 9.105 | 8.000 | 8.595 | 2,423,600 | +0.52(+6.44%) |
Jul 11, 2002 | 7.707 | 8.185 | 7.173 | 8.075 | 1,700,000 | +0.24(+3.10%) |
Jul 10, 2002 | 8.085 | 8.085 | 7.750 | 7.832 | 781,600 | -0.25(-3.06%) |
Jul 09, 2002 | 8.277 | 8.275 | 7.925 | 8.080 | 550,400 | -0.20(-2.39%) |
Jul 08, 2002 | 8.393 | 8.393 | 8.277 | 8.277 | 646,400 | -0.12(-1.37%) |
Jul 05, 2002 | 8.125 | 8.575 | 8.112 | 8.393 | 420,800 | +0.33(+4.09%) |
Jul 04, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.473 | 8.550 | 7.537 | 8.062 | 3,593,400 | -0.45(-5.29%) |
Jul 02, 2002 | 8.848 | 8.967 | 8.000 | 8.512 | 1,601,200 | -0.36(-4.06%) |
Jul 01, 2002 | 8.838 | 9.068 | 8.375 | 8.873 | 1,094,200 | +0.02(+0.23%) |
Jun 28, 2002 | 8.870 | 9.140 | 8.705 | 8.852 | 1,582,400 | -0.09(-0.98%) |
Jun 27, 2002 | 8.850 | 9.213 | 8.677 | 8.940 | 1,003,600 | +0.10(+1.19%) |
Jun 26, 2002 | 9.248 | 9.300 | 8.750 | 8.835 | 1,969,800 | -0.51(-5.43%) |
Jun 25, 2002 | 9.402 | 9.537 | 9.252 | 9.342 | 785,400 | -0.30(-3.11%) |
Jun 21, 2002 | 9.777 | 9.850 | 9.520 | 9.643 | 984,400 | -0.17(-1.76%) |
Jun 20, 2002 | 10.07 | 10.09 | 9.750 | 9.815 | 721,000 | -0.22(-2.22%) |
Jun 19, 2002 | 9.922 | 10.13 | 9.688 | 10.04 | 1,350,600 | +0.08(+0.78%) |
Jun 18, 2002 | 9.973 | 9.995 | 9.660 | 9.960 | 1,061,600 | +0.27(+2.73%) |
Jun 17, 2002 | 9.273 | 9.785 | 9.255 | 9.695 | 1,316,800 | +0.57(+6.28%) |
Jun 14, 2002 | 9.383 | 9.450 | 9.072 | 9.123 | 1,162,000 | -0.05(-0.54%) |
Jun 12, 2002 | 8.873 | 9.175 | 8.870 | 9.172 | 885,600 | +0.28(+3.20%) |
Jun 11, 2002 | 8.982 | 9.113 | 8.845 | 8.887 | 729,600 | -0.10(-1.06%) |
Jun 10, 2002 | 8.748 | 9.062 | 8.500 | 8.982 | 935,800 | +0.23(+2.66%) |
Jun 07, 2002 | 8.773 | 8.818 | 8.500 | 8.750 | 928,000 | +0.00(+0.00%) |
Jun 06, 2002 | 8.740 | 8.825 | 8.613 | 8.750 | 956,600 | +0.01(+0.11%) |
Jun 05, 2002 | 8.440 | 8.785 | 8.338 | 8.740 | 835,000 | +0.17(+1.92%) |
May 27, 2002 | 8.499 | 8.851 | 8.485 | 8.575 | 1,358,400 | -0.03(-0.33%) |
May 24, 2002 | 8.499 | 8.851 | 8.485 | 8.604 | 1,358,400 | +0.07(+0.85%) |
May 23, 2002 | 8.668 | 8.669 | 8.438 | 8.531 | 2,617,600 | -0.14(-1.64%) |
May 22, 2002 | 8.739 | 8.820 | 8.638 | 8.674 | 1,445,200 | -0.08(-0.87%) |
May 21, 2002 | 9.012 | 9.129 | 8.654 | 8.750 | 1,121,200 | -0.22(-2.41%) |
May 20, 2002 | 9.069 | 9.075 | 8.944 | 8.966 | 447,600 | -0.12(-1.33%) |
May 17, 2002 | 8.844 | 9.126 | 8.843 | 9.088 | 880,400 | +0.27(+3.05%) |
May 16, 2002 | 9.094 | 9.209 | 8.719 | 8.819 | 1,225,200 | -0.30(-3.30%) |
May 15, 2002 | 9.109 | 9.280 | 9.011 | 9.120 | 596,000 | +0.06(+0.65%) |
May 14, 2002 | 9.056 | 9.444 | 9.025 | 9.061 | 1,390,400 | +0.01(+0.10%) |
May 13, 2002 | 8.887 | 9.053 | 8.720 | 9.053 | 643,200 | +0.24(+2.71%) |
May 10, 2002 | 9.060 | 9.076 | 8.781 | 8.814 | 579,600 | -0.25(-2.74%) |
May 09, 2002 | 9.186 | 9.186 | 9.062 | 9.062 | 597,200 | -0.11(-1.24%) |
May 08, 2002 | 9.049 | 9.188 | 8.974 | 9.176 | 543,200 | +0.13(+1.49%) |
May 07, 2002 | 9.094 | 9.188 | 8.908 | 9.041 | 781,200 | -0.05(-0.58%) |
May 06, 2002 | 9.041 | 9.271 | 8.965 | 9.094 | 934,400 | +0.08(+0.90%) |
May 03, 2002 | 8.956 | 9.031 | 8.780 | 9.012 | 738,000 | +0.07(+0.84%) |
May 02, 2002 | 8.675 | 9.231 | 8.675 | 8.938 | 1,816,400 | +0.31(+3.64%) |
May 01, 2002 | 8.494 | 8.669 | 8.239 | 8.624 | 1,590,800 | +0.18(+2.16%) |
Apr 30, 2002 | 8.344 | 8.562 | 8.230 | 8.441 | 757,200 | +0.12(+1.47%) |
Apr 29, 2002 | 8.349 | 8.350 | 8.180 | 8.319 | 1,167,600 | +0.04(+0.53%) |
Apr 26, 2002 | 8.300 | 8.366 | 8.127 | 8.275 | 779,200 | -0.01(-0.15%) |
Apr 25, 2002 | 8.124 | 8.305 | 8.095 | 8.287 | 1,847,200 | +0.09(+1.11%) |
Apr 24, 2002 | 7.880 | 8.196 | 7.869 | 8.196 | 778,400 | +0.31(+4.00%) |
Apr 23, 2002 | 7.841 | 7.963 | 7.821 | 7.881 | 1,026,400 | +0.02(+0.30%) |
Apr 22, 2002 | 7.874 | 7.894 | 7.768 | 7.857 | 861,600 | +0.04(+0.58%) |
Apr 19, 2002 | 7.870 | 7.871 | 7.787 | 7.812 | 582,000 | -0.04(-0.48%) |
Apr 18, 2002 | 7.838 | 7.889 | 7.804 | 7.850 | 510,400 | +0.02(+0.32%) |
Apr 17, 2002 | 8.106 | 8.115 | 7.822 | 7.825 | 559,200 | -0.28(-3.44%) |
Apr 16, 2002 | 7.855 | 8.104 | 7.787 | 8.104 | 748,800 | +0.25(+3.17%) |
Apr 15, 2002 | 7.886 | 8.016 | 7.812 | 7.855 | 776,400 | -0.08(-1.05%) |
Apr 12, 2002 | 7.999 | 8.125 | 7.849 | 7.939 | 988,000 | -0.01(-0.11%) |
Apr 11, 2002 | 7.915 | 8.125 | 7.812 | 7.947 | 1,321,600 | +0.01(+0.11%) |
Apr 10, 2002 | 7.463 | 8.029 | 7.451 | 7.939 | 2,414,800 | +0.46(+6.10%) |
Apr 09, 2002 | 7.375 | 7.593 | 7.362 | 7.482 | 1,337,200 | +0.12(+1.66%) |
Apr 08, 2002 | 7.314 | 7.394 | 7.194 | 7.360 | 910,400 | +0.01(+0.14%) |
Apr 05, 2002 | 7.249 | 7.397 | 7.247 | 7.350 | 740,800 | +0.04(+0.51%) |
Apr 04, 2002 | 7.463 | 7.468 | 7.223 | 7.312 | 1,546,000 | -0.19(-2.50%) |
Apr 03, 2002 | 7.504 | 7.675 | 7.440 | 7.500 | 1,393,600 | -0.03(-0.41%) |
Apr 02, 2002 | 7.650 | 7.685 | 7.481 | 7.531 | 1,476,400 | -0.25(-3.23%) |
Apr 01, 2002 | 7.843 | 7.919 | 7.569 | 7.782 | 550,400 | -0.04(-0.48%) |
Mar 29, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.812 | 7.881 | 7.699 | 7.820 | 429,600 | -0.03(-0.36%) |
Mar 27, 2002 | 8.053 | 8.123 | 7.811 | 7.849 | 461,600 | -0.24(-2.92%) |
Mar 26, 2002 | 7.975 | 8.098 | 7.952 | 8.085 | 544,000 | +0.13(+1.67%) |
Mar 25, 2002 | 7.936 | 7.995 | 7.856 | 7.952 | 359,200 | +0.00(+0.00%) |
Mar 22, 2002 | 7.985 | 8.086 | 7.935 | 7.952 | 413,200 | +0.01(+0.19%) |
Mar 21, 2002 | 8.139 | 8.211 | 7.812 | 7.938 | 720,400 | -0.19(-2.31%) |
Mar 20, 2002 | 8.242 | 8.274 | 8.116 | 8.125 | 914,000 | -0.14(-1.66%) |
Mar 19, 2002 | 7.999 | 8.262 | 7.946 | 8.262 | 942,400 | +0.29(+3.61%) |
Mar 18, 2002 | 8.168 | 8.182 | 7.940 | 7.975 | 1,232,800 | -0.24(-2.95%) |
Mar 15, 2002 | 8.146 | 8.217 | 8.111 | 8.217 | 547,600 | +0.06(+0.72%) |
Mar 14, 2002 | 8.275 | 8.499 | 8.111 | 8.159 | 1,636,000 | -0.10(-1.26%) |
Mar 13, 2002 | 8.229 | 8.312 | 8.194 | 8.262 | 438,800 | -0.01(-0.08%) |
Mar 12, 2002 | 8.221 | 8.319 | 8.219 | 8.269 | 256,000 | +0.01(+0.08%) |
Mar 11, 2002 | 8.126 | 8.305 | 8.065 | 8.262 | 618,000 | +0.09(+1.13%) |
Mar 08, 2002 | 8.211 | 8.250 | 8.119 | 8.170 | 562,800 | -0.00(-0.04%) |
Mar 07, 2002 | 8.326 | 8.357 | 8.127 | 8.174 | 528,000 | -0.09(-1.06%) |
Mar 06, 2002 | 8.109 | 8.280 | 8.037 | 8.261 | 939,200 | +0.12(+1.43%) |
Mar 05, 2002 | 8.363 | 8.364 | 8.000 | 8.145 | 1,075,600 | -0.23(-2.72%) |
Mar 04, 2002 | 8.210 | 8.375 | 8.168 | 8.373 | 938,800 | +0.18(+2.15%) |
Mar 01, 2002 | 8.131 | 8.206 | 8.066 | 8.196 | 1,198,400 | +0.13(+1.64%) |
Feb 28, 2002 | 8.012 | 8.160 | 8.012 | 8.064 | 975,200 | -0.05(-0.60%) |
Feb 27, 2002 | 8.030 | 8.179 | 7.915 | 8.113 | 916,800 | +0.09(+1.09%) |
Feb 26, 2002 | 8.081 | 8.180 | 8.000 | 8.025 | 1,588,000 | +0.00(+0.00%) |
Feb 25, 2002 | 7.941 | 8.210 | 7.896 | 8.025 | 1,885,200 | +0.03(+0.31%) |
Feb 22, 2002 | 7.685 | 8.106 | 7.656 | 8.000 | 1,948,800 | +0.32(+4.10%) |
Feb 21, 2002 | 7.688 | 7.900 | 7.550 | 7.685 | 2,670,400 | -0.12(-1.49%) |
Feb 20, 2002 | 7.428 | 7.812 | 7.414 | 7.801 | 3,039,600 | +0.43(+5.78%) |
Feb 19, 2002 | 7.381 | 7.436 | 7.304 | 7.375 | 1,528,400 | -0.05(-0.67%) |
Feb 18, 2002 | 7.249 | 7.426 | 7.219 | 7.425 | 1,576,400 | +0.00(+0.00%) |
Feb 15, 2002 | 7.249 | 7.426 | 7.219 | 7.425 | 1,576,400 | +0.17(+2.41%) |
Feb 14, 2002 | 7.295 | 7.330 | 7.171 | 7.250 | 1,659,600 | -0.02(-0.33%) |
Feb 13, 2002 | 7.175 | 7.289 | 7.159 | 7.274 | 1,286,000 | +0.12(+1.70%) |
Feb 12, 2002 | 7.255 | 7.276 | 7.126 | 7.152 | 1,049,200 | -0.01(-0.19%) |
Feb 11, 2002 | 7.094 | 7.254 | 7.044 | 7.166 | 1,479,200 | +0.08(+1.06%) |
Feb 08, 2002 | 6.870 | 7.105 | 6.805 | 7.091 | 769,600 | +0.13(+1.89%) |
Feb 07, 2002 | 6.824 | 6.997 | 6.681 | 6.960 | 1,980,400 | +0.25(+3.67%) |
Feb 06, 2002 | 6.843 | 6.869 | 6.641 | 6.714 | 1,558,800 | -0.13(-1.88%) |
Feb 05, 2002 | 6.976 | 7.043 | 6.714 | 6.843 | 1,732,000 | -0.19(-2.77%) |
Feb 04, 2002 | 6.874 | 7.166 | 6.758 | 7.037 | 1,668,000 | +0.08(+1.13%) |
Feb 01, 2002 | 7.171 | 7.173 | 6.783 | 6.959 | 912,400 | -0.17(-2.33%) |
Jan 31, 2002 | 7.074 | 7.155 | 6.867 | 7.125 | 1,592,000 | -0.04(-0.52%) |
Jan 30, 2002 | 7.000 | 7.194 | 6.696 | 7.162 | 2,910,400 | +0.07(+1.06%) |
Jan 29, 2002 | 6.579 | 7.099 | 6.250 | 7.088 | 3,664,800 | +0.46(+7.00%) |
Jan 28, 2002 | 7.062 | 7.064 | 6.338 | 6.624 | 7,010,000 | -0.48(-6.81%) |
Jan 25, 2002 | 7.302 | 7.350 | 7.072 | 7.107 | 830,000 | -0.25(-3.40%) |
Jan 24, 2002 | 7.202 | 7.374 | 7.152 | 7.357 | 402,800 | +0.13(+1.76%) |
Jan 23, 2002 | 7.264 | 7.289 | 7.156 | 7.230 | 776,800 | -0.04(-0.53%) |
Jan 22, 2002 | 7.322 | 7.434 | 7.188 | 7.269 | 1,254,000 | -0.05(-0.65%) |
Jan 21, 2002 | 7.261 | 7.375 | 7.260 | 7.316 | 372,400 | +0.00(+0.00%) |
Jan 18, 2002 | 7.261 | 7.375 | 7.260 | 7.316 | 363,600 | -0.01(-0.14%) |
Jan 17, 2002 | 7.275 | 7.399 | 7.199 | 7.326 | 556,000 | +0.08(+1.05%) |
Jan 16, 2002 | 6.926 | 7.326 | 6.912 | 7.250 | 958,400 | +0.25(+3.50%) |
Jan 15, 2002 | 7.300 | 7.300 | 6.931 | 7.005 | 2,194,800 | -0.25(-3.45%) |
Jan 14, 2002 | 7.374 | 7.461 | 7.231 | 7.255 | 623,200 | -0.15(-2.04%) |
Jan 11, 2002 | 7.256 | 7.466 | 7.207 | 7.406 | 719,600 | +0.16(+2.26%) |
Jan 10, 2002 | 7.225 | 7.256 | 7.161 | 7.242 | 489,600 | -0.37(-4.83%) |