Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.510 | 8.625 | 8.483 | 8.529 | 10,181,687 | -0.06(-0.75%) |
May 28, 2002 | 8.567 | 8.701 | 8.514 | 8.594 | 4,864,307 | +0.05(+0.54%) |
May 27, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | +0.00(+0.00%) |
May 24, 2002 | 8.510 | 8.632 | 8.510 | 8.548 | 5,544,571 | -0.06(-0.67%) |
May 23, 2002 | 8.605 | 8.647 | 8.525 | 8.605 | 2,410,797 | -0.01(-0.13%) |
May 22, 2002 | 8.415 | 8.701 | 8.399 | 8.617 | 7,410,318 | +0.23(+2.73%) |
May 21, 2002 | 8.510 | 8.602 | 8.365 | 8.388 | 7,166,880 | -0.06(-0.77%) |
May 20, 2002 | 8.529 | 8.567 | 8.415 | 8.453 | 6,057,127 | -0.10(-1.12%) |
May 17, 2002 | 8.369 | 8.571 | 8.369 | 8.548 | 6,248,681 | +0.16(+1.91%) |
May 16, 2002 | 8.529 | 8.533 | 8.361 | 8.388 | 8,991,225 | -0.17(-1.96%) |
May 15, 2002 | 8.567 | 8.674 | 8.434 | 8.556 | 8,403,986 | -0.06(-0.75%) |
May 14, 2002 | 8.720 | 8.850 | 8.483 | 8.621 | 10,524,701 | -0.10(-1.14%) |
May 13, 2002 | 8.605 | 8.777 | 8.605 | 8.720 | 6,370,269 | +0.04(+0.44%) |
May 10, 2002 | 8.720 | 8.747 | 8.510 | 8.682 | 9,663,627 | -0.03(-0.35%) |
May 09, 2002 | 8.796 | 8.880 | 8.670 | 8.712 | 7,683,891 | -0.25(-2.77%) |
May 08, 2002 | 8.987 | 9.044 | 8.873 | 8.960 | 7,182,865 | +0.03(+0.38%) |
May 07, 2002 | 8.930 | 9.086 | 8.869 | 8.926 | 9,377,476 | +0.11(+1.26%) |
May 06, 2002 | 8.701 | 9.018 | 8.701 | 8.815 | 6,917,939 | +0.15(+1.76%) |
May 03, 2002 | 8.663 | 8.720 | 8.556 | 8.663 | 4,712,322 | -0.08(-0.87%) |
May 02, 2002 | 8.670 | 8.884 | 8.636 | 8.739 | 8,888,504 | -0.03(-0.30%) |
May 01, 2002 | 8.651 | 8.854 | 8.548 | 8.766 | 11,592,789 | +0.08(+0.88%) |
Apr 30, 2002 | 8.548 | 8.762 | 8.529 | 8.689 | 7,488,931 | +0.23(+2.75%) |
Apr 29, 2002 | 8.487 | 8.651 | 8.453 | 8.457 | 5,631,045 | -0.09(-1.03%) |
Apr 26, 2002 | 8.602 | 8.712 | 8.499 | 8.544 | 5,051,930 | -0.06(-0.67%) |
Apr 25, 2002 | 8.598 | 8.739 | 8.506 | 8.602 | 5,688,695 | -0.09(-1.05%) |
Apr 24, 2002 | 8.758 | 8.773 | 8.586 | 8.693 | 7,039,003 | +0.00(+0.00%) |
Apr 23, 2002 | 8.758 | 8.800 | 8.663 | 8.693 | 10,285,718 | +0.03(+0.35%) |
Apr 22, 2002 | 8.586 | 8.663 | 8.518 | 8.663 | 6,220,904 | +0.08(+0.89%) |
Apr 19, 2002 | 8.586 | 8.617 | 8.506 | 8.586 | 5,536,710 | +0.04(+0.49%) |
Apr 18, 2002 | 8.491 | 8.602 | 8.480 | 8.544 | 5,539,068 | +0.08(+0.99%) |
Apr 17, 2002 | 8.533 | 8.590 | 8.415 | 8.460 | 7,660,831 | -0.07(-0.85%) |
Apr 16, 2002 | 8.594 | 8.678 | 8.491 | 8.533 | 6,015,986 | -0.05(-0.62%) |
Apr 15, 2002 | 8.453 | 8.625 | 8.422 | 8.586 | 5,827,577 | +0.13(+1.58%) |
Apr 12, 2002 | 8.586 | 8.598 | 8.396 | 8.453 | 9,679,088 | -0.13(-1.47%) |
Apr 11, 2002 | 8.800 | 8.865 | 8.472 | 8.579 | 11,126,614 | -0.22(-2.52%) |
Apr 10, 2002 | 8.777 | 8.854 | 8.689 | 8.800 | 8,326,159 | +0.08(+0.87%) |
Apr 09, 2002 | 8.491 | 8.815 | 8.457 | 8.724 | 11,036,996 | +0.30(+3.58%) |
Apr 08, 2002 | 8.357 | 8.434 | 8.331 | 8.422 | 6,122,114 | +0.03(+0.32%) |
Apr 05, 2002 | 8.426 | 8.487 | 8.376 | 8.396 | 8,396,125 | -0.11(-1.35%) |
Apr 04, 2002 | 8.510 | 8.583 | 8.396 | 8.510 | 8,259,600 | +0.11(+1.32%) |
Apr 03, 2002 | 8.357 | 8.464 | 8.323 | 8.399 | 6,939,689 | +0.00(+0.05%) |
Apr 02, 2002 | 8.319 | 8.411 | 8.281 | 8.396 | 6,097,482 | +0.08(+0.92%) |
Apr 01, 2002 | 8.472 | 8.472 | 8.319 | 8.319 | 7,239,466 | -0.14(-1.62%) |
Mar 29, 2002 | 8.472 | 8.533 | 8.438 | 8.457 | 9,111,503 | +0.00(+0.00%) |
Mar 28, 2002 | 8.472 | 8.533 | 8.438 | 8.457 | 9,111,503 | -0.05(-0.63%) |
Mar 27, 2002 | 8.487 | 8.514 | 8.403 | 8.510 | 8,254,621 | +0.04(+0.45%) |
Mar 26, 2002 | 8.472 | 8.586 | 8.396 | 8.472 | 12,181,862 | +0.01(+0.14%) |
Mar 25, 2002 | 8.510 | 8.667 | 8.434 | 8.460 | 8,044,987 | -0.12(-1.42%) |
Mar 22, 2002 | 8.529 | 8.609 | 8.506 | 8.583 | 8,165,526 | +0.07(+0.85%) |
Mar 21, 2002 | 8.586 | 8.586 | 8.472 | 8.510 | 6,726,385 | -0.06(-0.67%) |
Mar 20, 2002 | 8.491 | 8.617 | 8.464 | 8.567 | 8,517,713 | +0.03(+0.36%) |
Mar 19, 2002 | 8.491 | 8.640 | 8.491 | 8.537 | 6,573,614 | +0.06(+0.68%) |
Mar 18, 2002 | 8.472 | 8.537 | 8.472 | 8.480 | 5,868,718 | -0.05(-0.54%) |
Mar 15, 2002 | 8.579 | 8.586 | 8.491 | 8.525 | 9,301,222 | +0.04(+0.45%) |
Mar 14, 2002 | 8.453 | 8.541 | 8.434 | 8.487 | 9,757,439 | +0.01(+0.14%) |
Mar 13, 2002 | 8.518 | 8.625 | 8.434 | 8.476 | 10,925,103 | +0.09(+1.05%) |
Mar 12, 2002 | 8.491 | 8.567 | 8.247 | 8.388 | 10,808,494 | -0.22(-2.53%) |
Mar 11, 2002 | 8.602 | 8.663 | 8.514 | 8.605 | 340,656 | +0.10(+1.12%) |
Mar 08, 2002 | 8.586 | 8.586 | 8.476 | 8.510 | 8,216,363 | +0.02(+0.22%) |
Mar 07, 2002 | 8.518 | 8.529 | 8.357 | 8.491 | 9,063,549 | -0.02(-0.27%) |
Mar 06, 2002 | 8.625 | 8.644 | 8.472 | 8.514 | 8,712,149 | -0.11(-1.33%) |
Mar 05, 2002 | 8.357 | 8.777 | 8.338 | 8.628 | 13,451,985 | -0.06(-0.75%) |
Mar 04, 2002 | 8.682 | 8.747 | 8.521 | 8.693 | 8,120,455 | +0.16(+1.92%) |
Mar 01, 2002 | 8.415 | 8.621 | 8.415 | 8.529 | 7,621,263 | +0.08(+0.90%) |
Feb 28, 2002 | 8.491 | 8.586 | 8.380 | 8.453 | 9,678,302 | +0.05(+0.54%) |
Feb 27, 2002 | 8.396 | 8.449 | 8.361 | 8.407 | 7,032,714 | +0.00(+0.00%) |
Feb 26, 2002 | 8.262 | 8.510 | 8.205 | 8.407 | 10,989,828 | +0.20(+2.47%) |
Feb 25, 2002 | 8.128 | 8.239 | 8.090 | 8.205 | 8,328,779 | +0.13(+1.61%) |
Feb 22, 2002 | 7.854 | 8.086 | 7.850 | 8.075 | 7,182,341 | +0.15(+1.93%) |
Feb 21, 2002 | 8.014 | 8.186 | 7.899 | 7.922 | 8,149,280 | -0.20(-2.49%) |
Feb 20, 2002 | 7.919 | 8.148 | 7.861 | 8.125 | 11,174,830 | +0.27(+3.45%) |
Feb 19, 2002 | 7.823 | 7.888 | 7.800 | 7.854 | 7,136,483 | +0.00(+0.05%) |
Feb 18, 2002 | 7.972 | 7.991 | 7.838 | 7.850 | 7,723,722 | +0.00(+0.00%) |
Feb 15, 2002 | 7.972 | 7.991 | 7.838 | 7.850 | 7,723,722 | -0.10(-1.25%) |
Feb 14, 2002 | 7.835 | 8.014 | 7.835 | 7.949 | 10,626,636 | +0.11(+1.36%) |
Feb 13, 2002 | 7.957 | 7.957 | 7.823 | 7.842 | 7,652,446 | -0.11(-1.44%) |
Feb 12, 2002 | 7.842 | 7.968 | 7.838 | 7.957 | 7,081,978 | +0.10(+1.31%) |
Feb 11, 2002 | 7.842 | 7.919 | 7.823 | 7.854 | 5,693,673 | +0.00(+0.05%) |
Feb 08, 2002 | 7.957 | 7.961 | 7.823 | 7.850 | 6,306,854 | -0.14(-1.72%) |
Feb 07, 2002 | 7.854 | 8.025 | 7.819 | 7.987 | 10,319,259 | +0.21(+2.70%) |
Feb 06, 2002 | 7.880 | 7.930 | 7.777 | 7.777 | 12,528,283 | -0.16(-1.97%) |
Feb 05, 2002 | 7.861 | 7.968 | 7.823 | 7.934 | 9,260,081 | +0.14(+1.81%) |
Feb 04, 2002 | 7.766 | 7.857 | 7.728 | 7.793 | 9,879,027 | +0.03(+0.44%) |
Feb 01, 2002 | 7.823 | 7.850 | 7.690 | 7.758 | 10,281,263 | -0.10(-1.31%) |
Jan 31, 2002 | 7.953 | 7.980 | 7.747 | 7.861 | 13,767,223 | -0.06(-0.77%) |
Jan 30, 2002 | 7.976 | 7.980 | 7.793 | 7.922 | 12,242,132 | +0.03(+0.34%) |
Jan 29, 2002 | 8.052 | 8.064 | 7.796 | 7.896 | 13,316,247 | -0.14(-1.71%) |
Jan 28, 2002 | 7.995 | 8.052 | 7.938 | 8.033 | 12,933,664 | +0.13(+1.64%) |
Jan 25, 2002 | 7.766 | 7.919 | 7.747 | 7.903 | 11,615,587 | -0.00(-0.05%) |
Jan 24, 2002 | 7.781 | 7.919 | 7.690 | 7.907 | 16,357,782 | +0.09(+1.17%) |
Jan 23, 2002 | 7.816 | 7.816 | 7.690 | 7.816 | 9,866,187 | +0.03(+0.34%) |
Jan 22, 2002 | 7.861 | 7.892 | 7.735 | 7.789 | 2,646,635 | -0.05(-0.58%) |
Jan 21, 2002 | 7.823 | 7.915 | 7.793 | 7.835 | 14,357,344 | +0.00(+0.00%) |
Jan 18, 2002 | 7.823 | 7.915 | 7.793 | 7.835 | 14,357,344 | -0.03(-0.39%) |
Jan 17, 2002 | 7.804 | 7.987 | 7.804 | 7.865 | 12,554,488 | +0.12(+1.58%) |
Jan 16, 2002 | 7.823 | 7.857 | 7.743 | 7.743 | 12,622,095 | -0.09(-1.12%) |
Jan 15, 2002 | 7.766 | 7.831 | 7.735 | 7.831 | 11,638,647 | +0.05(+0.69%) |
Jan 14, 2002 | 7.861 | 7.919 | 7.774 | 7.777 | 11,057,173 | -0.07(-0.88%) |
Jan 11, 2002 | 7.880 | 7.938 | 7.831 | 7.846 | 14,502,778 | +0.02(+0.29%) |
Jan 10, 2002 | 7.800 | 7.938 | 7.796 | 7.823 | 11,964,104 | -0.14(-1.77%) |