Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.514 | 8.539 | 8.440 | 8.533 | 535,787 | +0.12(+1.40%) |
Jul 30, 2002 | 8.316 | 8.496 | 8.285 | 8.415 | 211,092 | +0.07(+0.82%) |
Jul 29, 2002 | 8.192 | 8.440 | 8.185 | 8.347 | 838,728 | +0.27(+3.38%) |
Jul 26, 2002 | 8.006 | 8.099 | 7.912 | 8.074 | 403,975 | +0.07(+0.85%) |
Jul 25, 2002 | 8.223 | 8.316 | 8.006 | 8.006 | 708,689 | -0.56(-6.59%) |
Jul 24, 2002 | 8.049 | 8.570 | 8.049 | 8.570 | 1,753,031 | +0.11(+1.32%) |
Jul 23, 2002 | 8.738 | 8.738 | 8.446 | 8.459 | 735,760 | +0.06(+0.66%) |
Jul 22, 2002 | 8.533 | 8.570 | 8.328 | 8.403 | 1,055,138 | -0.29(-3.29%) |
Jul 19, 2002 | 8.812 | 8.905 | 8.688 | 8.688 | 337,586 | -0.33(-3.65%) |
Jul 17, 2002 | 8.980 | 9.092 | 8.936 | 9.017 | 626,508 | -0.11(-1.16%) |
Jul 12, 2002 | 9.265 | 9.265 | 9.092 | 9.123 | 493,246 | -0.20(-2.13%) |
Jul 11, 2002 | 9.011 | 9.321 | 9.011 | 9.321 | 334,846 | +0.22(+2.39%) |
Jul 10, 2002 | 9.197 | 9.216 | 9.029 | 9.104 | 467,947 | -0.14(-1.54%) |
Jul 09, 2002 | 9.185 | 9.247 | 9.185 | 9.247 | 556,735 | +0.09(+0.95%) |
Jul 08, 2002 | 9.451 | 9.451 | 9.160 | 9.160 | 490,990 | -0.30(-3.21%) |
Jul 05, 2002 | 9.296 | 9.551 | 9.296 | 9.464 | 441,359 | +0.47(+5.17%) |
Jul 04, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.00(+0.00%) |
Jul 03, 2002 | 9.060 | 9.092 | 8.912 | 8.998 | 882,236 | +0.12(+1.40%) |
Jul 02, 2002 | 8.918 | 8.974 | 8.825 | 8.874 | 511,132 | -0.22(-2.39%) |
Jul 01, 2002 | 9.029 | 9.216 | 9.029 | 9.092 | 690,802 | +0.02(+0.21%) |
Jun 28, 2002 | 9.110 | 9.234 | 9.060 | 9.073 | 352,572 | -0.05(-0.54%) |
Jun 27, 2002 | 8.936 | 9.123 | 8.936 | 9.123 | 765,732 | +0.28(+3.16%) |
Jun 26, 2002 | 8.874 | 8.943 | 8.750 | 8.843 | 975,213 | -0.19(-2.13%) |
Jun 25, 2002 | 9.067 | 9.234 | 9.029 | 9.036 | 527,407 | +0.06(+0.69%) |
Jun 21, 2002 | 9.048 | 9.092 | 8.967 | 8.974 | 777,979 | -0.18(-1.97%) |
Jun 20, 2002 | 9.185 | 9.247 | 9.154 | 9.154 | 273,936 | +0.03(+0.34%) |
Jun 19, 2002 | 9.185 | 9.191 | 9.092 | 9.123 | 788,775 | -0.24(-2.52%) |
Jun 18, 2002 | 9.482 | 9.482 | 9.358 | 9.358 | 159,044 | -0.17(-1.76%) |
Jun 17, 2002 | 9.464 | 9.545 | 9.433 | 9.526 | 286,666 | +0.11(+1.19%) |
Jun 14, 2002 | 9.290 | 9.433 | 9.271 | 9.414 | 698,215 | -0.11(-1.17%) |
Jun 12, 2002 | 9.557 | 9.557 | 9.402 | 9.526 | 429,596 | -0.12(-1.29%) |
Jun 11, 2002 | 9.805 | 9.824 | 9.650 | 9.650 | 624,735 | -0.17(-1.71%) |
Jun 10, 2002 | 9.712 | 9.867 | 9.712 | 9.818 | 375,292 | +0.17(+1.74%) |
Jun 07, 2002 | 9.495 | 9.706 | 9.495 | 9.650 | 308,258 | -0.10(-1.02%) |
Jun 06, 2002 | 9.867 | 9.898 | 9.743 | 9.749 | 416,222 | -0.18(-1.81%) |
Jun 05, 2002 | 9.818 | 9.948 | 9.811 | 9.929 | 313,254 | +0.16(+1.59%) |
May 31, 2002 | 9.929 | 9.948 | 9.749 | 9.774 | 439,587 | -0.35(-3.49%) |
May 28, 2002 | 10.29 | 10.29 | 10.10 | 10.13 | 265,073 | -0.14(-1.33%) |
May 27, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | +0.00(+0.00%) |
May 24, 2002 | 10.19 | 10.26 | 10.15 | 10.26 | 274,580 | -0.01(-0.12%) |
May 23, 2002 | 10.35 | 10.39 | 10.25 | 10.28 | 850,008 | -0.30(-2.82%) |
May 22, 2002 | 10.57 | 10.61 | 10.43 | 10.57 | 467,141 | +0.08(+0.77%) |
May 21, 2002 | 10.63 | 10.64 | 10.49 | 10.49 | 657,769 | -0.24(-2.26%) |
May 20, 2002 | 10.92 | 10.92 | 10.72 | 10.74 | 414,288 | -0.19(-1.76%) |
May 17, 2002 | 10.97 | 11.02 | 10.93 | 10.93 | 1,116,532 | +0.33(+3.10%) |
May 16, 2002 | 10.57 | 10.66 | 10.54 | 10.60 | 1,270,419 | +0.22(+2.09%) |
May 15, 2002 | 10.30 | 10.46 | 10.27 | 10.38 | 481,805 | +0.05(+0.48%) |
May 14, 2002 | 10.38 | 10.38 | 10.30 | 10.33 | 474,393 | +0.00(+0.00%) |
May 13, 2002 | 10.24 | 10.36 | 10.18 | 10.33 | 741,561 | +0.23(+2.27%) |
May 10, 2002 | 10.24 | 10.24 | 10.10 | 10.10 | 529,825 | -0.20(-1.99%) |
May 09, 2002 | 10.52 | 10.86 | 10.27 | 10.31 | 458,762 | -0.53(-4.92%) |
May 08, 2002 | 10.55 | 10.86 | 10.55 | 10.84 | 1,798,472 | +0.33(+3.13%) |
May 07, 2002 | 10.43 | 10.54 | 10.39 | 10.51 | 648,101 | +0.40(+3.93%) |
May 06, 2002 | 10.19 | 10.29 | 10.12 | 10.12 | 465,208 | -0.18(-1.75%) |
May 03, 2002 | 10.67 | 10.67 | 10.28 | 10.30 | 2,251,273 | -0.50(-4.65%) |
May 02, 2002 | 10.58 | 10.83 | 10.57 | 10.80 | 2,943,365 | +0.47(+4.50%) |
May 01, 2002 | 10.24 | 10.39 | 10.20 | 10.33 | 697,731 | +0.02(+0.24%) |
Apr 30, 2002 | 10.07 | 10.31 | 10.04 | 10.31 | 1,204,191 | +0.38(+3.81%) |
Apr 29, 2002 | 9.967 | 10.01 | 9.886 | 9.929 | 513,066 | +0.02(+0.25%) |
Apr 26, 2002 | 10.11 | 10.11 | 9.898 | 9.904 | 763,798 | -0.19(-1.91%) |
Apr 25, 2002 | 9.998 | 10.12 | 9.979 | 10.10 | 941,212 | +0.10(+0.99%) |
Apr 24, 2002 | 9.929 | 10.08 | 9.911 | 9.998 | 1,092,844 | +0.16(+1.64%) |
Apr 23, 2002 | 9.712 | 9.842 | 9.687 | 9.836 | 1,117,660 | +0.47(+4.97%) |
Apr 22, 2002 | 9.433 | 9.433 | 9.327 | 9.371 | 487,928 | -0.31(-3.21%) |
Apr 19, 2002 | 9.681 | 9.712 | 9.631 | 9.681 | 576,394 | +0.04(+0.39%) |
Apr 18, 2002 | 9.706 | 9.749 | 9.576 | 9.644 | 1,795,733 | -0.06(-0.64%) |
Apr 17, 2002 | 9.681 | 9.774 | 9.650 | 9.706 | 810,851 | +0.19(+1.96%) |
Apr 16, 2002 | 9.396 | 9.520 | 9.396 | 9.520 | 1,559,342 | +0.27(+2.95%) |
Apr 15, 2002 | 9.154 | 9.271 | 9.154 | 9.247 | 298,912 | +0.11(+1.15%) |
Apr 12, 2002 | 9.073 | 9.185 | 9.073 | 9.141 | 551,095 | +0.12(+1.31%) |
Apr 11, 2002 | 9.185 | 9.228 | 9.023 | 9.023 | 445,549 | -0.16(-1.69%) |
Apr 10, 2002 | 9.154 | 9.216 | 9.123 | 9.178 | 720,130 | -0.02(-0.27%) |
Apr 09, 2002 | 9.222 | 9.358 | 9.191 | 9.203 | 491,957 | -0.04(-0.47%) |
Apr 08, 2002 | 9.154 | 9.247 | 9.079 | 9.247 | 386,733 | -0.11(-1.19%) |
Apr 05, 2002 | 9.371 | 9.383 | 9.309 | 9.358 | 403,975 | +0.04(+0.47%) |
Apr 04, 2002 | 9.259 | 9.358 | 9.259 | 9.315 | 1,718,386 | +0.06(+0.60%) |
Apr 03, 2002 | 9.396 | 9.396 | 9.247 | 9.259 | 892,710 | +0.02(+0.27%) |
Apr 02, 2002 | 9.402 | 9.402 | 9.234 | 9.234 | 383,188 | -0.38(-3.94%) |
Apr 01, 2002 | 9.607 | 9.619 | 9.464 | 9.613 | 328,884 | +0.02(+0.26%) |
Mar 29, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.00(+0.00%) |
Mar 28, 2002 | 9.501 | 9.619 | 9.501 | 9.588 | 580,744 | +0.27(+2.86%) |
Mar 27, 2002 | 9.340 | 9.340 | 9.265 | 9.321 | 1,088,494 | +0.21(+2.32%) |
Mar 26, 2002 | 9.123 | 9.278 | 9.098 | 9.110 | 424,279 | +0.05(+0.55%) |
Mar 25, 2002 | 9.154 | 9.191 | 9.048 | 9.060 | 348,543 | -0.15(-1.62%) |
Mar 22, 2002 | 9.309 | 9.334 | 9.185 | 9.209 | 582,034 | -0.10(-1.07%) |
Mar 21, 2002 | 9.228 | 9.358 | 9.160 | 9.309 | 929,127 | -0.03(-0.33%) |
Mar 20, 2002 | 9.309 | 9.451 | 9.247 | 9.340 | 1,365,169 | -0.24(-2.46%) |
Mar 19, 2002 | 9.650 | 9.675 | 9.526 | 9.576 | 1,593,664 | -0.27(-2.77%) |
Mar 18, 2002 | 9.991 | 10.02 | 9.836 | 9.849 | 283,604 | -0.11(-1.06%) |
Mar 15, 2002 | 9.929 | 9.985 | 9.867 | 9.954 | 438,942 | -0.05(-0.50%) |
Mar 14, 2002 | 9.991 | 10.07 | 9.967 | 10.00 | 732,215 | +0.27(+2.74%) |
Mar 13, 2002 | 9.780 | 9.936 | 9.737 | 9.737 | 475,843 | -0.04(-0.44%) |
Mar 12, 2002 | 9.867 | 9.892 | 9.743 | 9.780 | 801,666 | -0.37(-3.61%) |
Mar 11, 2002 | 9.960 | 10.15 | 9.873 | 10.15 | 1,141,508 | +0.19(+1.87%) |
Mar 08, 2002 | 9.985 | 10.04 | 9.911 | 9.960 | 833,733 | +0.00(+0.00%) |
Mar 07, 2002 | 10.02 | 10.08 | 9.960 | 9.960 | 2,114,466 | +0.12(+1.20%) |
Mar 06, 2002 | 9.433 | 9.898 | 9.420 | 9.842 | 1,991,033 | +0.59(+6.37%) |
Mar 05, 2002 | 9.346 | 9.420 | 9.216 | 9.253 | 605,721 | -0.21(-2.23%) |
Mar 04, 2002 | 9.265 | 9.526 | 9.253 | 9.464 | 1,216,760 | +0.31(+3.39%) |
Mar 01, 2002 | 9.011 | 9.185 | 8.961 | 9.154 | 833,410 | +0.20(+2.29%) |
Feb 28, 2002 | 9.036 | 9.060 | 8.874 | 8.949 | 741,400 | -0.29(-3.09%) |
Feb 27, 2002 | 9.222 | 9.396 | 9.185 | 9.234 | 642,944 | +0.16(+1.71%) |
Feb 26, 2002 | 9.123 | 9.123 | 8.986 | 9.079 | 771,050 | -0.06(-0.68%) |
Feb 25, 2002 | 8.998 | 9.154 | 8.936 | 9.141 | 749,940 | +0.07(+0.82%) |
Feb 22, 2002 | 8.961 | 9.123 | 8.936 | 9.067 | 768,471 | +0.12(+1.32%) |
Feb 21, 2002 | 9.185 | 9.185 | 8.905 | 8.949 | 575,105 | -0.30(-3.22%) |
Feb 20, 2002 | 9.048 | 9.265 | 9.011 | 9.247 | 681,618 | +0.10(+1.09%) |
Feb 19, 2002 | 9.247 | 9.309 | 9.147 | 9.147 | 1,132,162 | -0.04(-0.41%) |
Feb 18, 2002 | 9.340 | 9.383 | 9.185 | 9.185 | 1,188,561 | +0.00(+0.00%) |
Feb 15, 2002 | 9.340 | 9.383 | 9.185 | 9.185 | 1,188,561 | -0.30(-3.14%) |
Feb 14, 2002 | 9.321 | 9.532 | 9.284 | 9.482 | 2,369,710 | +0.26(+2.83%) |
Feb 13, 2002 | 9.203 | 9.278 | 9.172 | 9.222 | 1,058,199 | -0.03(-0.34%) |
Feb 12, 2002 | 9.185 | 9.309 | 9.060 | 9.253 | 1,079,631 | +0.01(+0.07%) |
Feb 11, 2002 | 9.234 | 9.247 | 9.060 | 9.247 | 702,243 | +0.48(+5.52%) |
Feb 08, 2002 | 8.626 | 8.775 | 8.614 | 8.763 | 742,367 | +0.20(+2.32%) |
Feb 07, 2002 | 8.477 | 8.688 | 8.477 | 8.564 | 782,007 | -0.09(-1.00%) |
Feb 06, 2002 | 8.719 | 8.750 | 8.626 | 8.651 | 552,223 | +0.01(+0.07%) |
Feb 05, 2002 | 8.626 | 8.688 | 8.545 | 8.645 | 891,582 | -0.04(-0.50%) |
Feb 04, 2002 | 8.738 | 8.781 | 8.657 | 8.688 | 435,558 | -0.11(-1.27%) |
Feb 01, 2002 | 8.905 | 8.905 | 8.756 | 8.800 | 224,466 | -0.11(-1.25%) |
Jan 31, 2002 | 8.924 | 8.936 | 8.769 | 8.912 | 656,641 | -0.04(-0.49%) |
Jan 30, 2002 | 8.843 | 8.998 | 8.719 | 8.955 | 918,170 | -0.11(-1.16%) |
Jan 29, 2002 | 9.092 | 9.191 | 8.998 | 9.060 | 1,430,108 | +0.42(+4.81%) |
Jan 28, 2002 | 8.533 | 8.670 | 8.508 | 8.645 | 1,632,660 | +0.20(+2.43%) |
Jan 25, 2002 | 8.632 | 8.632 | 8.428 | 8.440 | 1,655,058 | -0.50(-5.56%) |
Jan 24, 2002 | 8.924 | 8.998 | 8.843 | 8.936 | 615,551 | +0.01(+0.07%) |
Jan 23, 2002 | 8.918 | 8.986 | 8.769 | 8.930 | 670,660 | +0.02(+0.28%) |
Jan 22, 2002 | 9.209 | 9.209 | 8.899 | 8.905 | 1,600,271 | -0.67(-7.00%) |
Jan 21, 2002 | 9.650 | 9.681 | 9.545 | 9.576 | 461,502 | +0.00(+0.00%) |
Jan 18, 2002 | 9.650 | 9.712 | 9.545 | 9.576 | 461,502 | -0.27(-2.71%) |
Jan 17, 2002 | 9.712 | 9.855 | 9.669 | 9.842 | 687,741 | +0.35(+3.66%) |
Jan 16, 2002 | 9.588 | 9.588 | 9.495 | 9.495 | 469,881 | -0.16(-1.61%) |
Jan 15, 2002 | 9.557 | 9.743 | 9.557 | 9.650 | 446,838 | +0.07(+0.71%) |
Jan 14, 2002 | 9.774 | 9.799 | 9.532 | 9.582 | 722,063 | -0.03(-0.32%) |
Jan 11, 2002 | 9.662 | 9.861 | 9.613 | 9.613 | 801,022 | -0.02(-0.19%) |
Jan 10, 2002 | 9.743 | 9.768 | 9.619 | 9.631 | 927,838 | -1.22(-11.21%) |