Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.893 | 7.893 | 7.766 | 7.775 | 676,532 | -0.12(-1.50%) |
May 28, 2002 | 8.020 | 8.020 | 7.868 | 7.893 | 70,958 | -0.07(-0.85%) |
May 27, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | +0.00(+0.00%) |
May 24, 2002 | 8.020 | 8.028 | 7.952 | 7.960 | 98,678 | -0.06(-0.74%) |
May 23, 2002 | 8.036 | 8.045 | 7.977 | 8.020 | 94,768 | -0.12(-1.45%) |
May 22, 2002 | 8.062 | 8.197 | 8.062 | 8.138 | 213,111 | +0.03(+0.31%) |
May 21, 2002 | 8.315 | 8.315 | 8.104 | 8.112 | 182,430 | -0.19(-2.24%) |
May 20, 2002 | 8.484 | 8.484 | 8.256 | 8.298 | 205,411 | -0.23(-2.67%) |
May 17, 2002 | 8.518 | 8.543 | 8.475 | 8.526 | 105,430 | +0.08(+1.00%) |
May 16, 2002 | 8.442 | 8.501 | 8.357 | 8.442 | 109,458 | -0.04(-0.50%) |
May 15, 2002 | 8.610 | 8.610 | 8.416 | 8.484 | 148,313 | -0.03(-0.40%) |
May 14, 2002 | 8.374 | 8.526 | 8.374 | 8.518 | 197,830 | +0.11(+1.31%) |
May 13, 2002 | 8.231 | 8.425 | 8.231 | 8.408 | 127,938 | +0.24(+2.89%) |
May 10, 2002 | 8.273 | 8.290 | 8.171 | 8.171 | 128,056 | -0.14(-1.73%) |
May 09, 2002 | 8.551 | 8.551 | 8.315 | 8.315 | 72,853 | -0.41(-4.74%) |
May 08, 2002 | 8.526 | 8.737 | 8.526 | 8.729 | 484,743 | +0.19(+2.27%) |
May 07, 2002 | 8.399 | 8.594 | 8.399 | 8.534 | 255,283 | +0.39(+4.77%) |
May 06, 2002 | 8.112 | 8.281 | 8.104 | 8.146 | 86,002 | +0.00(+0.00%) |
May 03, 2002 | 8.399 | 8.408 | 8.129 | 8.146 | 328,374 | -0.34(-3.98%) |
May 02, 2002 | 8.366 | 8.526 | 8.366 | 8.484 | 583,895 | +0.19(+2.24%) |
May 01, 2002 | 8.357 | 8.357 | 8.146 | 8.298 | 365,216 | -0.02(-0.20%) |
Apr 30, 2002 | 8.171 | 8.357 | 8.138 | 8.315 | 809,564 | +0.19(+2.39%) |
Apr 29, 2002 | 8.146 | 8.171 | 8.112 | 8.121 | 166,911 | -0.03(-0.31%) |
Apr 26, 2002 | 8.197 | 8.222 | 8.112 | 8.146 | 160,159 | -0.08(-1.03%) |
Apr 25, 2002 | 8.315 | 8.315 | 8.171 | 8.231 | 175,204 | -0.09(-1.12%) |
Apr 24, 2002 | 8.247 | 8.349 | 8.247 | 8.323 | 240,120 | +0.10(+1.23%) |
Apr 23, 2002 | 8.146 | 8.273 | 8.146 | 8.222 | 205,293 | +0.35(+4.39%) |
Apr 22, 2002 | 8.087 | 8.087 | 7.876 | 7.876 | 165,490 | -0.31(-3.81%) |
Apr 19, 2002 | 8.273 | 8.273 | 8.146 | 8.188 | 49,635 | -0.14(-1.62%) |
Apr 18, 2002 | 8.290 | 8.357 | 8.231 | 8.323 | 163,713 | +0.06(+0.72%) |
Apr 17, 2002 | 8.290 | 8.315 | 8.197 | 8.264 | 134,690 | +0.19(+2.30%) |
Apr 16, 2002 | 7.994 | 8.104 | 7.994 | 8.079 | 372,679 | +0.25(+3.24%) |
Apr 15, 2002 | 7.800 | 7.918 | 7.800 | 7.825 | 163,476 | +0.03(+0.32%) |
Apr 12, 2002 | 7.766 | 7.825 | 7.749 | 7.800 | 182,074 | +0.13(+1.65%) |
Apr 11, 2002 | 7.766 | 7.775 | 7.665 | 7.673 | 240,002 | -0.24(-2.99%) |
Apr 10, 2002 | 7.775 | 7.918 | 7.775 | 7.910 | 184,325 | +0.21(+2.74%) |
Apr 09, 2002 | 7.766 | 7.859 | 7.699 | 7.699 | 152,341 | -0.07(-0.87%) |
Apr 08, 2002 | 7.783 | 7.808 | 7.699 | 7.766 | 446,835 | -0.05(-0.65%) |
Apr 05, 2002 | 7.918 | 7.969 | 7.792 | 7.817 | 83,989 | -0.08(-0.96%) |
Apr 04, 2002 | 7.868 | 7.969 | 7.825 | 7.893 | 61,362 | +0.05(+0.65%) |
Apr 03, 2002 | 7.927 | 7.977 | 7.842 | 7.842 | 146,062 | +0.00(+0.00%) |
Apr 02, 2002 | 7.918 | 7.927 | 7.808 | 7.842 | 444,111 | -0.27(-3.33%) |
Apr 01, 2002 | 8.062 | 8.138 | 8.028 | 8.112 | 200,081 | +0.01(+0.10%) |
Mar 29, 2002 | 8.171 | 8.188 | 8.036 | 8.104 | 747,253 | +0.00(+0.00%) |
Mar 28, 2002 | 8.171 | 8.188 | 8.036 | 8.104 | 747,253 | -0.03(-0.41%) |
Mar 27, 2002 | 8.188 | 8.188 | 8.112 | 8.138 | 805,773 | +0.29(+3.66%) |
Mar 26, 2002 | 7.783 | 7.918 | 7.775 | 7.851 | 514,595 | +0.17(+2.20%) |
Mar 25, 2002 | 7.766 | 7.808 | 7.682 | 7.682 | 379,431 | -0.12(-1.52%) |
Mar 22, 2002 | 7.808 | 7.859 | 7.766 | 7.800 | 473,844 | -0.05(-0.65%) |
Mar 21, 2002 | 7.800 | 7.918 | 7.741 | 7.851 | 574,773 | -0.10(-1.27%) |
Mar 20, 2002 | 8.146 | 8.155 | 7.935 | 7.952 | 1,117,563 | -0.29(-3.48%) |
Mar 19, 2002 | 8.315 | 8.340 | 8.239 | 8.239 | 153,881 | -0.05(-0.61%) |
Mar 18, 2002 | 8.382 | 8.442 | 8.273 | 8.290 | 117,868 | -0.08(-1.01%) |
Mar 15, 2002 | 8.374 | 8.442 | 8.281 | 8.374 | 182,785 | -0.07(-0.80%) |
Mar 14, 2002 | 8.442 | 8.568 | 8.399 | 8.442 | 333,586 | +0.16(+1.94%) |
Mar 13, 2002 | 8.315 | 8.433 | 8.273 | 8.281 | 145,115 | -0.07(-0.81%) |
Mar 12, 2002 | 8.442 | 8.475 | 8.307 | 8.349 | 598,110 | -0.35(-3.98%) |
Mar 11, 2002 | 8.737 | 8.864 | 8.627 | 8.695 | 489,008 | -0.10(-1.15%) |
Mar 08, 2002 | 8.897 | 8.897 | 8.762 | 8.796 | 335,600 | -0.11(-1.23%) |
Mar 07, 2002 | 8.948 | 9.092 | 8.830 | 8.906 | 1,254,386 | +0.21(+2.43%) |
Mar 06, 2002 | 8.366 | 8.695 | 8.366 | 8.695 | 428,237 | +0.41(+4.99%) |
Mar 05, 2002 | 8.366 | 8.484 | 8.264 | 8.281 | 298,759 | -0.30(-3.44%) |
Mar 04, 2002 | 8.315 | 8.602 | 8.315 | 8.577 | 585,790 | +0.23(+2.73%) |
Mar 01, 2002 | 8.062 | 8.366 | 8.020 | 8.349 | 565,889 | +0.29(+3.56%) |
Feb 28, 2002 | 8.188 | 8.188 | 8.028 | 8.062 | 289,756 | -0.17(-2.05%) |
Feb 27, 2002 | 8.290 | 8.374 | 8.197 | 8.231 | 459,629 | +0.15(+1.88%) |
Feb 26, 2002 | 8.146 | 8.146 | 7.994 | 8.079 | 218,087 | -0.21(-2.55%) |
Feb 25, 2002 | 8.231 | 8.323 | 8.188 | 8.290 | 1,113,535 | +0.08(+1.03%) |
Feb 22, 2002 | 8.062 | 8.231 | 8.062 | 8.205 | 78,065 | +0.18(+2.21%) |
Feb 21, 2002 | 8.222 | 8.222 | 8.020 | 8.028 | 112,064 | -0.27(-3.26%) |
Feb 20, 2002 | 8.188 | 8.315 | 8.155 | 8.298 | 238,107 | +0.27(+3.36%) |
Feb 19, 2002 | 8.298 | 8.315 | 8.028 | 8.028 | 634,123 | -0.35(-4.23%) |
Feb 18, 2002 | 8.484 | 8.509 | 8.357 | 8.382 | 49,042 | +0.00(+0.00%) |
Feb 15, 2002 | 8.484 | 8.509 | 8.357 | 8.382 | 49,042 | -0.31(-3.59%) |
Feb 14, 2002 | 8.551 | 8.754 | 8.551 | 8.695 | 954,679 | +0.24(+2.90%) |
Feb 13, 2002 | 8.442 | 8.484 | 8.416 | 8.450 | 291,059 | +0.04(+0.50%) |
Feb 12, 2002 | 8.442 | 8.450 | 8.357 | 8.408 | 210,387 | -0.09(-1.09%) |
Feb 11, 2002 | 8.357 | 8.501 | 8.273 | 8.501 | 126,516 | +0.40(+4.90%) |
Feb 08, 2002 | 7.994 | 8.146 | 7.986 | 8.104 | 150,919 | +0.12(+1.48%) |
Feb 07, 2002 | 7.977 | 8.104 | 7.944 | 7.986 | 326,242 | -0.01(-0.11%) |
Feb 06, 2002 | 8.062 | 8.104 | 7.944 | 7.994 | 224,247 | +0.14(+1.72%) |
Feb 05, 2002 | 7.808 | 8.011 | 7.792 | 7.859 | 152,104 | +0.00(+0.00%) |
Feb 04, 2002 | 8.028 | 8.053 | 7.817 | 7.859 | 595,149 | -0.16(-2.00%) |
Feb 01, 2002 | 8.112 | 8.112 | 7.977 | 8.020 | 249,005 | -0.16(-1.96%) |
Jan 31, 2002 | 8.104 | 8.205 | 8.079 | 8.180 | 260,022 | -0.04(-0.51%) |
Jan 30, 2002 | 8.146 | 8.298 | 7.969 | 8.222 | 333,231 | +0.05(+0.62%) |
Jan 29, 2002 | 8.391 | 8.391 | 8.121 | 8.171 | 421,129 | +0.12(+1.47%) |
Jan 28, 2002 | 8.028 | 8.121 | 8.020 | 8.053 | 154,710 | +0.08(+0.95%) |
Jan 25, 2002 | 8.020 | 8.053 | 7.935 | 7.977 | 850,196 | -0.25(-3.08%) |
Jan 24, 2002 | 8.273 | 8.399 | 8.188 | 8.231 | 273,171 | +0.03(+0.31%) |
Jan 23, 2002 | 8.129 | 8.290 | 8.070 | 8.205 | 159,567 | +0.08(+1.04%) |
Jan 22, 2002 | 8.357 | 8.425 | 8.121 | 8.121 | 498,840 | -0.41(-4.75%) |
Jan 21, 2002 | 8.526 | 8.602 | 8.467 | 8.526 | 211,334 | +0.00(+0.00%) |
Jan 18, 2002 | 8.526 | 8.602 | 8.467 | 8.526 | 211,334 | -0.30(-3.35%) |
Jan 17, 2002 | 8.729 | 8.821 | 8.686 | 8.821 | 425,157 | +0.42(+5.03%) |
Jan 16, 2002 | 8.602 | 8.602 | 8.399 | 8.399 | 461,169 | -0.28(-3.21%) |
Jan 15, 2002 | 8.610 | 8.771 | 8.577 | 8.678 | 500,854 | +0.10(+1.18%) |
Jan 14, 2002 | 8.610 | 8.838 | 8.526 | 8.577 | 598,347 | +0.00(+0.00%) |
Jan 11, 2002 | 8.610 | 8.644 | 8.492 | 8.577 | 333,705 | -0.03(-0.39%) |
Jan 10, 2002 | 8.610 | 8.712 | 8.594 | 8.610 | 408,691 | -0.82(-8.68%) |