Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.070 | 8.487 | 8.061 | 8.296 | 111,665 | +0.00(+0.00%) |
May 28, 2002 | 8.348 | 8.348 | 8.209 | 8.296 | 64,581 | -0.04(-0.52%) |
May 27, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 107,981 | +0.00(+0.00%) |
May 24, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 106,830 | -0.30(-3.52%) |
May 23, 2002 | 8.930 | 8.965 | 8.643 | 8.643 | 81,388 | -0.28(-3.12%) |
May 22, 2002 | 9.078 | 9.086 | 8.782 | 8.921 | 76,553 | -0.16(-1.72%) |
May 21, 2002 | 8.739 | 9.078 | 8.739 | 9.078 | 195,356 | +0.34(+3.88%) |
May 20, 2002 | 9.060 | 9.060 | 8.730 | 8.739 | 34,190 | -0.23(-2.61%) |
May 17, 2002 | 9.147 | 9.199 | 8.965 | 8.973 | 33,960 | -0.17(-1.81%) |
May 16, 2002 | 9.425 | 9.425 | 9.069 | 9.138 | 98,311 | -0.29(-3.04%) |
May 15, 2002 | 9.112 | 9.425 | 8.999 | 9.425 | 48,234 | +0.31(+3.43%) |
May 14, 2002 | 8.556 | 9.112 | 8.487 | 9.112 | 60,437 | +0.51(+5.96%) |
May 13, 2002 | 8.643 | 8.687 | 8.539 | 8.600 | 45,126 | -0.12(-1.39%) |
May 10, 2002 | 8.600 | 8.791 | 8.513 | 8.721 | 51,803 | +0.03(+0.40%) |
May 09, 2002 | 8.635 | 9.034 | 8.574 | 8.687 | 190,981 | -0.03(-0.40%) |
May 08, 2002 | 8.452 | 8.721 | 8.374 | 8.721 | 53,415 | +0.25(+2.97%) |
May 07, 2002 | 8.669 | 8.669 | 8.461 | 8.470 | 41,903 | -0.23(-2.60%) |
May 06, 2002 | 9.295 | 9.295 | 8.687 | 8.695 | 31,657 | -0.60(-6.45%) |
May 03, 2002 | 8.600 | 9.338 | 8.548 | 9.295 | 58,940 | +0.61(+7.00%) |
May 02, 2002 | 8.365 | 8.687 | 8.296 | 8.687 | 51,227 | +0.29(+3.41%) |
May 01, 2002 | 8.426 | 8.496 | 8.139 | 8.400 | 90,943 | -0.10(-1.23%) |
Apr 30, 2002 | 8.513 | 8.600 | 8.383 | 8.504 | 10,855,691 | -0.01(-0.10%) |
Apr 29, 2002 | 8.591 | 8.730 | 8.487 | 8.513 | 52,263 | -0.17(-1.90%) |
Apr 26, 2002 | 8.947 | 9.034 | 8.574 | 8.678 | 42,709 | -0.31(-3.48%) |
Apr 25, 2002 | 8.947 | 9.199 | 8.913 | 8.991 | 57,329 | +0.08(+0.88%) |
Apr 24, 2002 | 9.164 | 9.182 | 8.913 | 8.913 | 30,966 | -0.25(-2.75%) |
Apr 23, 2002 | 9.060 | 9.243 | 9.060 | 9.164 | 49,155 | +0.03(+0.38%) |
Apr 22, 2002 | 9.156 | 9.277 | 8.886 | 9.130 | 96,929 | -0.03(-0.38%) |
Apr 19, 2002 | 9.156 | 9.277 | 9.069 | 9.164 | 12,778 | +0.10(+1.05%) |
Apr 18, 2002 | 9.347 | 9.425 | 8.869 | 9.069 | 70,913 | -0.28(-2.97%) |
Apr 17, 2002 | 9.720 | 9.720 | 9.164 | 9.347 | 88,065 | -0.29(-2.98%) |
Apr 16, 2002 | 8.947 | 9.634 | 8.756 | 9.634 | 101,880 | +0.77(+8.73%) |
Apr 15, 2002 | 9.338 | 9.434 | 8.860 | 8.860 | 36,032 | -0.48(-5.12%) |
Apr 12, 2002 | 8.930 | 9.442 | 8.921 | 9.338 | 690,712 | +0.45(+5.08%) |
Apr 11, 2002 | 8.747 | 9.008 | 8.747 | 8.886 | 43,629 | +0.05(+0.59%) |
Apr 10, 2002 | 8.443 | 8.921 | 8.435 | 8.834 | 171,296 | +0.39(+4.63%) |
Apr 09, 2002 | 8.391 | 8.556 | 8.391 | 8.443 | 23,023 | +0.04(+0.52%) |
Apr 08, 2002 | 8.374 | 8.426 | 8.348 | 8.400 | 46,507 | +0.03(+0.31%) |
Apr 05, 2002 | 8.348 | 8.435 | 8.348 | 8.374 | 19,339 | +0.02(+0.21%) |
Apr 04, 2002 | 8.348 | 8.426 | 8.287 | 8.357 | 68,725 | +0.01(+0.10%) |
Apr 03, 2002 | 8.226 | 8.426 | 8.226 | 8.348 | 45,126 | +0.12(+1.48%) |
Apr 02, 2002 | 8.496 | 8.513 | 8.226 | 8.226 | 33,844 | -0.24(-2.87%) |
Apr 01, 2002 | 8.600 | 8.600 | 8.470 | 8.470 | 19,455 | -0.13(-1.52%) |
Mar 29, 2002 | 9.078 | 9.078 | 8.582 | 8.600 | 57,789 | +0.00(+0.00%) |
Mar 28, 2002 | 9.078 | 9.078 | 8.582 | 8.600 | 57,789 | -0.52(-5.71%) |
Mar 27, 2002 | 8.643 | 9.338 | 8.574 | 9.121 | 183,384 | +0.43(+5.00%) |
Mar 26, 2002 | 8.339 | 8.687 | 8.296 | 8.687 | 161,051 | +0.37(+4.49%) |
Mar 25, 2002 | 8.261 | 8.513 | 8.226 | 8.313 | 115,694 | +0.14(+1.70%) |
Mar 22, 2002 | 8.904 | 8.947 | 7.922 | 8.174 | 40,291 | -0.79(-8.82%) |
Mar 21, 2002 | 8.921 | 8.982 | 8.921 | 8.965 | 28,894 | +0.07(+0.78%) |
Mar 20, 2002 | 9.078 | 9.138 | 8.826 | 8.895 | 44,550 | -0.18(-2.01%) |
Mar 19, 2002 | 9.086 | 9.225 | 9.043 | 9.078 | 34,650 | +0.03(+0.38%) |
Mar 18, 2002 | 9.112 | 9.164 | 8.904 | 9.043 | 33,154 | -0.07(-0.76%) |
Mar 15, 2002 | 8.774 | 9.303 | 8.774 | 9.112 | 59,286 | +0.08(+0.87%) |
Mar 14, 2002 | 9.434 | 9.434 | 8.904 | 9.034 | 35,111 | -0.40(-4.24%) |
Mar 13, 2002 | 9.382 | 9.468 | 9.382 | 9.434 | 81,158 | +0.01(+0.09%) |
Mar 12, 2002 | 9.416 | 9.468 | 9.347 | 9.425 | 96,929 | +0.00(+0.00%) |
Mar 11, 2002 | 9.295 | 9.451 | 9.295 | 9.425 | 86,569 | +0.04(+0.46%) |
Mar 08, 2002 | 9.468 | 9.468 | 9.286 | 9.382 | 138,602 | +0.00(+0.00%) |
Mar 07, 2002 | 9.573 | 9.694 | 9.338 | 9.382 | 100,959 | -0.28(-2.88%) |
Mar 06, 2002 | 9.990 | 10.03 | 9.555 | 9.660 | 134,688 | -0.33(-3.30%) |
Mar 05, 2002 | 10.28 | 10.32 | 9.990 | 9.990 | 51,227 | -0.37(-3.60%) |
Mar 04, 2002 | 9.651 | 10.55 | 9.651 | 10.36 | 61,933 | +0.63(+6.42%) |
Mar 01, 2002 | 9.425 | 9.738 | 9.408 | 9.738 | 771,295 | +0.19(+2.00%) |
Feb 28, 2002 | 9.512 | 9.746 | 9.468 | 9.547 | 1,151,186 | +0.03(+0.37%) |
Feb 27, 2002 | 9.382 | 9.512 | 9.286 | 9.512 | 396,008 | +0.17(+1.86%) |
Feb 26, 2002 | 9.243 | 9.356 | 9.121 | 9.338 | 403,030 | +0.10(+1.03%) |
Feb 25, 2002 | 9.382 | 9.382 | 9.173 | 9.243 | 17,382 | -0.19(-2.03%) |
Feb 22, 2002 | 9.130 | 9.434 | 9.121 | 9.434 | 65,042 | +0.30(+3.33%) |
Feb 21, 2002 | 9.312 | 9.312 | 9.130 | 9.130 | 80,122 | -0.18(-1.96%) |
Feb 20, 2002 | 8.939 | 9.399 | 8.939 | 9.312 | 175,095 | +0.37(+4.18%) |
Feb 19, 2002 | 9.104 | 9.121 | 8.904 | 8.939 | 52,494 | -0.20(-2.19%) |
Feb 18, 2002 | 8.782 | 9.295 | 8.730 | 9.138 | 65,387 | +0.00(+0.00%) |
Feb 15, 2002 | 8.782 | 9.295 | 8.730 | 9.138 | 65,387 | +0.36(+4.16%) |
Feb 14, 2002 | 9.034 | 9.034 | 8.652 | 8.774 | 104,642 | -0.26(-2.88%) |
Feb 13, 2002 | 8.817 | 9.034 | 8.782 | 9.034 | 18,418 | +0.17(+1.86%) |
Feb 12, 2002 | 8.860 | 8.869 | 8.687 | 8.869 | 94,397 | -0.08(-0.87%) |
Feb 11, 2002 | 9.095 | 9.095 | 8.704 | 8.947 | 61,818 | -0.22(-2.37%) |
Feb 08, 2002 | 8.730 | 9.164 | 8.678 | 9.164 | 119,953 | +0.42(+4.77%) |
Feb 07, 2002 | 7.497 | 8.939 | 7.497 | 8.747 | 266,269 | +1.25(+16.69%) |
Feb 06, 2002 | 6.906 | 7.497 | 6.889 | 7.497 | 227,704 | +0.63(+9.24%) |
Feb 05, 2002 | 6.732 | 6.880 | 6.697 | 6.862 | 30,736 | +0.13(+1.94%) |
Feb 04, 2002 | 6.776 | 6.776 | 6.706 | 6.732 | 31,542 | -0.04(-0.64%) |
Feb 01, 2002 | 6.862 | 6.906 | 6.776 | 6.776 | 30,161 | -0.09(-1.27%) |
Jan 31, 2002 | 6.689 | 6.949 | 6.489 | 6.862 | 57,789 | +0.26(+3.95%) |
Jan 30, 2002 | 6.532 | 6.602 | 6.472 | 6.602 | 1,565,614 | +0.08(+1.20%) |
Jan 29, 2002 | 6.810 | 6.810 | 6.498 | 6.524 | 29,355 | -0.34(-4.94%) |
Jan 28, 2002 | 6.732 | 6.862 | 6.567 | 6.862 | 90,713 | +0.13(+1.94%) |
Jan 25, 2002 | 6.793 | 6.793 | 6.645 | 6.732 | 56,062 | -0.09(-1.27%) |
Jan 24, 2002 | 6.732 | 6.819 | 6.637 | 6.819 | 64,351 | +0.10(+1.55%) |
Jan 23, 2002 | 6.446 | 6.715 | 6.446 | 6.715 | 38,679 | +0.27(+4.18%) |
Jan 22, 2002 | 6.515 | 6.558 | 6.446 | 6.446 | 3,983,106 | -0.04(-0.67%) |
Jan 21, 2002 | 6.637 | 6.810 | 6.489 | 6.489 | 68,265 | +0.00(+0.00%) |
Jan 18, 2002 | 6.637 | 6.810 | 6.489 | 6.489 | 6,803,513 | -0.19(-2.86%) |
Jan 17, 2002 | 6.862 | 6.862 | 6.602 | 6.680 | 99,002 | -0.20(-2.90%) |
Jan 16, 2002 | 6.845 | 6.880 | 6.750 | 6.880 | 120,644 | +0.12(+1.80%) |
Jan 15, 2002 | 6.341 | 6.758 | 6.341 | 6.758 | 65,502 | +0.33(+5.14%) |
Jan 14, 2002 | 6.576 | 6.689 | 6.341 | 6.428 | 98,196 | -0.09(-1.33%) |
Jan 11, 2002 | 6.419 | 6.602 | 6.393 | 6.515 | 374,250 | +0.11(+1.76%) |
Jan 10, 2002 | 6.246 | 6.498 | 6.246 | 6.402 | 190,060 | -0.37(-5.51%) |