Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.783 | 9.783 | 9.668 | 9.759 | 95,950 | -0.05(-0.49%) |
Jul 30, 2002 | 9.615 | 9.807 | 9.591 | 9.807 | 209,043 | +0.12(+1.28%) |
Jul 29, 2002 | 9.735 | 9.740 | 9.582 | 9.682 | 249,179 | -0.07(-0.69%) |
Jul 26, 2002 | 9.089 | 9.749 | 9.089 | 9.749 | 61,249 | +0.64(+6.98%) |
Jul 25, 2002 | 8.946 | 9.137 | 8.946 | 9.113 | 71,492 | +0.14(+1.60%) |
Jul 24, 2002 | 8.419 | 8.969 | 8.381 | 8.969 | 489,161 | +0.60(+7.20%) |
Jul 23, 2002 | 9.333 | 9.371 | 8.228 | 8.367 | 134,623 | -0.98(-10.49%) |
Jul 22, 2002 | 9.615 | 9.615 | 9.137 | 9.347 | 125,635 | -0.46(-4.68%) |
Jul 19, 2002 | 8.874 | 9.807 | 8.826 | 9.807 | 249,597 | +0.59(+6.44%) |
Jul 17, 2002 | 9.185 | 9.414 | 9.161 | 9.213 | 88,843 | +0.13(+1.48%) |
Jul 12, 2002 | 9.017 | 9.175 | 8.969 | 9.079 | 104,103 | +0.04(+0.48%) |
Jul 11, 2002 | 9.400 | 9.400 | 8.922 | 9.036 | 78,182 | -0.41(-4.35%) |
Jul 10, 2002 | 9.462 | 9.505 | 9.323 | 9.448 | 27,384 | -0.01(-0.15%) |
Jul 09, 2002 | 9.400 | 9.462 | 9.400 | 9.462 | 54,351 | +0.06(+0.66%) |
Jul 08, 2002 | 9.510 | 9.510 | 9.400 | 9.400 | 39,927 | -0.11(-1.16%) |
Jul 05, 2002 | 9.491 | 9.534 | 9.472 | 9.510 | 11,706 | +0.02(+0.25%) |
Jul 04, 2002 | 9.572 | 9.625 | 9.453 | 9.486 | 42,017 | +0.00(+0.00%) |
Jul 03, 2002 | 9.572 | 9.625 | 9.453 | 9.486 | 42,017 | -0.11(-1.10%) |
Jul 02, 2002 | 9.663 | 9.663 | 9.510 | 9.591 | 77,973 | -0.09(-0.89%) |
Jul 01, 2002 | 9.663 | 9.754 | 9.653 | 9.677 | 52,260 | +0.04(+0.40%) |
Jun 28, 2002 | 9.850 | 9.874 | 9.639 | 9.639 | 726,844 | -0.23(-2.37%) |
Jun 27, 2002 | 9.735 | 9.874 | 9.692 | 9.874 | 168,698 | +0.19(+1.93%) |
Jun 26, 2002 | 9.759 | 9.883 | 9.481 | 9.687 | 134,623 | -0.29(-2.88%) |
Jun 25, 2002 | 9.634 | 9.998 | 9.634 | 9.974 | 137,132 | +0.34(+3.53%) |
Jun 21, 2002 | 9.625 | 9.658 | 9.615 | 9.634 | 119,363 | +0.00(+0.00%) |
Jun 20, 2002 | 9.615 | 9.653 | 9.543 | 9.634 | 73,583 | +0.04(+0.45%) |
Jun 19, 2002 | 9.601 | 9.639 | 9.591 | 9.591 | 103,894 | -0.01(-0.10%) |
Jun 18, 2002 | 9.639 | 9.677 | 9.486 | 9.601 | 82,990 | -0.05(-0.55%) |
Jun 17, 2002 | 9.653 | 9.697 | 9.615 | 9.653 | 129,815 | +0.00(+0.00%) |
Jun 14, 2002 | 9.653 | 9.658 | 9.615 | 9.653 | 63,131 | +0.09(+0.90%) |
Jun 12, 2002 | 9.352 | 9.663 | 9.352 | 9.567 | 251,061 | +0.22(+2.30%) |
Jun 11, 2002 | 9.338 | 9.376 | 9.113 | 9.352 | 162,426 | +0.02(+0.26%) |
Jun 10, 2002 | 9.271 | 9.328 | 9.237 | 9.328 | 12,124 | +0.05(+0.57%) |
Jun 07, 2002 | 9.276 | 9.276 | 9.185 | 9.276 | 48,498 | +0.02(+0.21%) |
Jun 06, 2002 | 9.185 | 9.271 | 9.185 | 9.256 | 43,899 | +0.10(+1.10%) |
Jun 05, 2002 | 9.223 | 9.266 | 9.113 | 9.156 | 20,904 | -0.24(-2.60%) |
May 31, 2002 | 9.567 | 9.625 | 9.328 | 9.400 | 253,360 | +0.29(+3.15%) |
May 28, 2002 | 9.132 | 9.137 | 8.950 | 9.113 | 99,504 | +0.00(+0.05%) |
May 27, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.00(+0.00%) |
May 24, 2002 | 9.137 | 9.137 | 9.099 | 9.108 | 132,742 | +0.02(+0.21%) |
May 23, 2002 | 9.041 | 9.137 | 9.041 | 9.089 | 149,466 | +0.00(+0.00%) |
May 22, 2002 | 8.989 | 9.108 | 8.850 | 9.089 | 77,764 | +0.10(+1.12%) |
May 21, 2002 | 8.831 | 8.993 | 8.826 | 8.989 | 46,198 | +0.11(+1.29%) |
May 20, 2002 | 8.754 | 8.922 | 8.716 | 8.874 | 24,667 | +0.10(+1.09%) |
May 17, 2002 | 8.917 | 8.917 | 8.706 | 8.778 | 57,486 | -0.12(-1.34%) |
May 16, 2002 | 8.912 | 8.922 | 8.850 | 8.898 | 32,401 | -0.02(-0.27%) |
May 15, 2002 | 8.946 | 8.946 | 8.850 | 8.922 | 21,949 | -0.04(-0.43%) |
May 14, 2002 | 8.946 | 8.993 | 8.898 | 8.960 | 54,978 | -0.02(-0.21%) |
May 13, 2002 | 8.946 | 8.979 | 8.907 | 8.979 | 56,232 | +0.03(+0.37%) |
May 10, 2002 | 8.946 | 8.969 | 8.850 | 8.946 | 57,905 | +0.00(+0.00%) |
May 09, 2002 | 8.888 | 8.969 | 8.888 | 8.946 | 68,148 | -0.04(-0.43%) |
May 08, 2002 | 9.012 | 9.041 | 8.946 | 8.984 | 48,289 | -0.03(-0.32%) |
May 07, 2002 | 9.017 | 9.041 | 8.898 | 9.012 | 44,944 | -0.00(-0.05%) |
May 06, 2002 | 9.017 | 9.089 | 8.898 | 9.017 | 47,661 | +0.02(+0.27%) |
May 03, 2002 | 8.946 | 8.993 | 8.874 | 8.993 | 69,193 | +0.07(+0.80%) |
May 02, 2002 | 9.075 | 9.089 | 8.874 | 8.922 | 139,641 | -0.06(-0.64%) |
May 01, 2002 | 8.802 | 9.017 | 8.788 | 8.979 | 109,329 | +0.20(+2.29%) |
Apr 30, 2002 | 8.840 | 8.850 | 8.682 | 8.778 | 162,008 | +0.00(+0.00%) |
Apr 29, 2002 | 8.658 | 8.778 | 8.611 | 8.778 | 97,623 | +0.16(+1.83%) |
Apr 26, 2002 | 8.611 | 8.635 | 8.611 | 8.620 | 159,500 | -0.01(-0.17%) |
Apr 25, 2002 | 8.587 | 8.697 | 8.491 | 8.635 | 249,806 | +0.03(+0.33%) |
Apr 24, 2002 | 8.371 | 8.706 | 8.371 | 8.606 | 2,437,446 | +0.17(+1.98%) |
Apr 23, 2002 | 8.658 | 8.678 | 8.381 | 8.438 | 71,074 | -0.26(-3.02%) |
Apr 22, 2002 | 8.721 | 8.730 | 8.663 | 8.702 | 20,486 | -0.07(-0.76%) |
Apr 19, 2002 | 8.778 | 8.802 | 8.769 | 8.769 | 19,022 | -0.06(-0.65%) |
Apr 18, 2002 | 8.850 | 8.874 | 8.826 | 8.826 | 8,152 | -0.07(-0.75%) |
Apr 17, 2002 | 8.898 | 8.946 | 8.850 | 8.893 | 37,627 | +0.04(+0.49%) |
Apr 16, 2002 | 8.898 | 8.969 | 8.850 | 8.850 | 54,978 | -0.07(-0.80%) |
Apr 15, 2002 | 8.816 | 8.922 | 8.730 | 8.922 | 33,028 | +0.22(+2.47%) |
Apr 12, 2002 | 8.702 | 8.706 | 8.658 | 8.706 | 40,972 | +0.02(+0.28%) |
Apr 11, 2002 | 8.592 | 8.682 | 8.587 | 8.682 | 17,141 | +0.07(+0.83%) |
Apr 10, 2002 | 8.539 | 8.611 | 8.520 | 8.611 | 27,593 | +0.12(+1.41%) |
Apr 09, 2002 | 8.611 | 8.611 | 8.448 | 8.491 | 28,429 | -0.02(-0.28%) |
Apr 08, 2002 | 8.539 | 8.582 | 8.515 | 8.515 | 14,633 | -0.04(-0.45%) |
Apr 05, 2002 | 8.525 | 8.553 | 8.515 | 8.553 | 9,197 | +0.08(+0.90%) |
Apr 04, 2002 | 8.443 | 8.477 | 8.443 | 8.477 | 1,881 | +0.03(+0.40%) |
Apr 03, 2002 | 8.486 | 8.486 | 8.443 | 8.443 | 8,779 | -0.04(-0.51%) |
Apr 02, 2002 | 8.515 | 8.515 | 8.467 | 8.486 | 33,446 | +0.02(+0.23%) |
Apr 01, 2002 | 8.467 | 8.486 | 8.458 | 8.467 | 6,480 | -0.03(-0.34%) |
Mar 29, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.00(+0.00%) |
Mar 28, 2002 | 8.486 | 8.496 | 8.467 | 8.496 | 13,169 | +0.01(+0.11%) |
Mar 27, 2002 | 8.491 | 8.491 | 8.429 | 8.486 | 919,791 | -0.02(-0.28%) |
Mar 26, 2002 | 8.515 | 8.515 | 8.467 | 8.510 | 15,678 | -0.24(-2.79%) |
Mar 25, 2002 | 8.769 | 8.773 | 8.682 | 8.754 | 38,254 | +0.02(+0.27%) |
Mar 22, 2002 | 8.706 | 8.735 | 8.620 | 8.730 | 14,842 | +0.07(+0.83%) |
Mar 21, 2002 | 8.611 | 8.658 | 8.611 | 8.658 | 62,713 | +0.05(+0.56%) |
Mar 20, 2002 | 8.611 | 8.706 | 8.611 | 8.611 | 32,192 | +0.00(+0.00%) |
Mar 19, 2002 | 8.611 | 8.658 | 8.572 | 8.611 | 9,615 | +0.00(+0.00%) |
Mar 18, 2002 | 8.529 | 8.611 | 8.529 | 8.611 | 10,034 | +0.08(+0.95%) |
Mar 15, 2002 | 8.491 | 8.539 | 8.491 | 8.529 | 11,079 | +0.04(+0.45%) |
Mar 14, 2002 | 8.539 | 8.539 | 8.443 | 8.491 | 33,865 | -0.05(-0.56%) |
Mar 13, 2002 | 8.539 | 8.539 | 8.515 | 8.539 | 16,723 | +0.00(+0.00%) |
Mar 12, 2002 | 8.515 | 8.563 | 8.496 | 8.539 | 29,684 | +0.05(+0.56%) |
Mar 11, 2002 | 8.563 | 8.606 | 8.481 | 8.491 | 20,904 | -0.02(-0.28%) |
Mar 08, 2002 | 8.510 | 8.515 | 8.491 | 8.515 | 38,254 | +0.00(+0.00%) |
Mar 07, 2002 | 8.515 | 8.515 | 8.491 | 8.515 | 27,175 | +0.02(+0.28%) |
Mar 06, 2002 | 8.434 | 8.515 | 8.434 | 8.491 | 39,091 | +0.02(+0.28%) |
Mar 05, 2002 | 8.477 | 8.505 | 8.467 | 8.467 | 16,932 | -0.04(-0.45%) |
Mar 04, 2002 | 8.467 | 8.505 | 8.467 | 8.505 | 167,234 | +0.00(+0.00%) |
Mar 01, 2002 | 8.515 | 8.515 | 8.491 | 8.505 | 11,288 | -0.01(-0.11%) |
Feb 28, 2002 | 8.400 | 8.515 | 8.328 | 8.515 | 15,051 | +0.12(+1.42%) |
Feb 27, 2002 | 8.419 | 8.486 | 8.386 | 8.395 | 17,977 | +0.02(+0.23%) |
Feb 26, 2002 | 8.515 | 8.515 | 8.376 | 8.376 | 13,587 | -0.14(-1.63%) |
Feb 25, 2002 | 8.486 | 8.534 | 8.486 | 8.515 | 32,401 | +0.05(+0.62%) |
Feb 22, 2002 | 8.462 | 8.462 | 8.419 | 8.462 | 5,435 | +0.00(+0.00%) |
Feb 21, 2002 | 8.491 | 8.491 | 8.395 | 8.462 | 31,147 | -0.01(-0.17%) |
Feb 20, 2002 | 8.415 | 8.477 | 8.410 | 8.477 | 21,740 | +0.06(+0.74%) |
Feb 19, 2002 | 8.395 | 8.438 | 8.386 | 8.415 | 20,486 | +0.09(+1.09%) |
Feb 18, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | +0.00(+0.00%) |
Feb 15, 2002 | 8.405 | 8.419 | 8.324 | 8.324 | 15,051 | -0.10(-1.14%) |
Feb 14, 2002 | 8.314 | 8.419 | 8.314 | 8.419 | 17,977 | +0.13(+1.56%) |
Feb 13, 2002 | 8.276 | 8.290 | 8.276 | 8.290 | 10,452 | +0.00(+0.00%) |
Feb 12, 2002 | 8.290 | 8.290 | 8.281 | 8.290 | 12,960 | +0.01(+0.17%) |
Feb 11, 2002 | 8.271 | 8.281 | 8.271 | 8.276 | 167,234 | +0.01(+0.17%) |
Feb 08, 2002 | 8.228 | 8.261 | 8.228 | 8.261 | 5,644 | +0.03(+0.41%) |
Feb 07, 2002 | 8.348 | 8.371 | 8.223 | 8.228 | 9,825 | -0.10(-1.15%) |
Feb 06, 2002 | 8.324 | 8.395 | 8.285 | 8.324 | 21,740 | +0.02(+0.29%) |
Feb 05, 2002 | 8.314 | 8.319 | 8.300 | 8.300 | 5,017 | -0.02(-0.29%) |
Feb 04, 2002 | 8.242 | 8.328 | 8.242 | 8.324 | 5,017 | +0.05(+0.58%) |
Feb 01, 2002 | 8.180 | 8.276 | 8.156 | 8.276 | 8,361 | +0.10(+1.17%) |
Jan 31, 2002 | 8.238 | 8.238 | 8.089 | 8.180 | 11,288 | -0.08(-0.98%) |
Jan 30, 2002 | 8.300 | 8.314 | 8.238 | 8.261 | 13,796 | -0.12(-1.43%) |
Jan 29, 2002 | 8.376 | 8.381 | 8.371 | 8.381 | 1,045 | -0.00(-0.06%) |
Jan 28, 2002 | 8.386 | 8.386 | 8.386 | 8.386 | 418 | +0.04(+0.52%) |
Jan 25, 2002 | 8.324 | 8.395 | 8.324 | 8.343 | 11,079 | +0.02(+0.23%) |
Jan 24, 2002 | 8.304 | 8.348 | 8.276 | 8.324 | 6,271 | -0.01(-0.11%) |
Jan 23, 2002 | 8.328 | 8.348 | 8.228 | 8.333 | 34,492 | -0.08(-0.97%) |
Jan 22, 2002 | 8.371 | 8.419 | 8.357 | 8.415 | 14,214 | -0.03(-0.34%) |
Jan 21, 2002 | 8.027 | 8.443 | 7.893 | 8.443 | 126,889 | +0.00(+0.00%) |
Jan 18, 2002 | 8.027 | 8.443 | 7.893 | 8.443 | 126,889 | +0.41(+5.06%) |
Jan 17, 2002 | 7.869 | 8.037 | 7.869 | 8.037 | 23,830 | +0.06(+0.78%) |
Jan 16, 2002 | 7.821 | 7.989 | 7.797 | 7.974 | 62,085 | +0.22(+2.90%) |
Jan 15, 2002 | 7.750 | 7.812 | 7.745 | 7.750 | 43,062 | +0.00(+0.00%) |
Jan 14, 2002 | 7.778 | 7.802 | 7.702 | 7.750 | 19,441 | -0.07(-0.86%) |
Jan 11, 2002 | 7.750 | 7.817 | 7.750 | 7.817 | 42,226 | +0.09(+1.18%) |
Jan 10, 2002 | 7.740 | 7.769 | 7.716 | 7.726 | 5,435 | +0.05(+0.62%) |