Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.191 | 7.191 | 7.050 | 7.191 | 14,703 | +0.04(+0.52%) |
Aug 29, 2002 | 7.013 | 7.213 | 7.013 | 7.154 | 51,394 | -0.11(-1.53%) |
Aug 28, 2002 | 7.191 | 7.265 | 7.124 | 7.265 | 107,510 | -0.02(-0.31%) |
Aug 27, 2002 | 7.154 | 7.332 | 7.154 | 7.287 | 61,242 | +0.04(+0.51%) |
Aug 26, 2002 | 7.265 | 7.265 | 7.132 | 7.250 | 10,791 | +0.10(+1.45%) |
Aug 23, 2002 | 7.206 | 7.287 | 7.139 | 7.146 | 40,468 | -0.12(-1.63%) |
Aug 22, 2002 | 7.191 | 7.265 | 7.087 | 7.265 | 15,917 | +0.07(+1.03%) |
Aug 21, 2002 | 7.072 | 7.213 | 7.072 | 7.191 | 3,237 | +0.04(+0.52%) |
Aug 20, 2002 | 7.117 | 7.154 | 7.043 | 7.154 | 6,744 | +0.01(+0.10%) |
Aug 16, 2002 | 7.146 | 7.146 | 7.013 | 7.146 | 6,474 | -0.02(-0.31%) |
Aug 15, 2002 | 7.161 | 7.169 | 7.117 | 7.169 | 33,588 | +0.10(+1.36%) |
Aug 14, 2002 | 7.020 | 7.072 | 6.894 | 7.072 | 30,081 | -0.01(-0.10%) |
Aug 13, 2002 | 7.117 | 7.139 | 6.909 | 7.080 | 244,158 | +0.03(+0.42%) |
Aug 12, 2002 | 7.043 | 7.072 | 7.043 | 7.050 | 944 | +0.23(+3.37%) |
Aug 07, 2002 | 7.005 | 7.035 | 6.746 | 6.820 | 17,401 | -0.05(-0.76%) |
Aug 06, 2002 | 6.709 | 6.931 | 6.709 | 6.872 | 69,470 | +0.23(+3.46%) |
Aug 05, 2002 | 6.805 | 6.805 | 6.635 | 6.642 | 206,792 | -0.19(-2.82%) |
Aug 02, 2002 | 6.968 | 6.968 | 6.820 | 6.835 | 8,498 | -0.10(-1.39%) |
Aug 01, 2002 | 6.968 | 6.968 | 6.865 | 6.931 | 47,617 | +0.07(+0.97%) |
Jul 31, 2002 | 6.857 | 6.983 | 6.828 | 6.865 | 19,424 | -0.07(-1.07%) |
Jul 30, 2002 | 6.968 | 7.072 | 6.872 | 6.939 | 24,415 | -0.10(-1.37%) |
Jul 29, 2002 | 6.872 | 7.035 | 6.865 | 7.035 | 8,768 | +0.38(+5.68%) |
Jul 26, 2002 | 6.709 | 6.746 | 6.657 | 6.657 | 4,316 | -0.09(-1.32%) |
Jul 25, 2002 | 6.672 | 6.850 | 6.672 | 6.746 | 39,658 | +0.04(+0.55%) |
Jul 24, 2002 | 6.487 | 6.776 | 6.375 | 6.709 | 31,295 | +0.04(+0.56%) |
Jul 23, 2002 | 6.709 | 6.857 | 6.524 | 6.672 | 126,126 | -0.09(-1.32%) |
Jul 22, 2002 | 7.117 | 7.117 | 6.746 | 6.761 | 15,647 | -0.38(-5.30%) |
Jul 19, 2002 | 7.265 | 7.295 | 7.124 | 7.139 | 7,014 | -0.13(-1.73%) |
Jul 17, 2002 | 7.413 | 7.413 | 7.265 | 7.265 | 44,919 | -0.26(-3.45%) |
Jul 12, 2002 | 7.569 | 7.599 | 7.502 | 7.524 | 127,070 | -0.07(-0.98%) |
Jul 11, 2002 | 7.487 | 7.673 | 7.487 | 7.599 | 270,058 | -0.09(-1.16%) |
Jul 10, 2002 | 7.858 | 7.858 | 7.569 | 7.688 | 527,166 | -0.24(-3.08%) |
Jul 09, 2002 | 7.888 | 7.932 | 7.806 | 7.932 | 33,993 | +0.06(+0.75%) |
Jul 08, 2002 | 7.843 | 7.880 | 7.717 | 7.873 | 7,958 | +0.16(+2.02%) |
Jul 05, 2002 | 7.650 | 7.821 | 7.650 | 7.717 | 19,154 | +0.08(+1.07%) |
Jul 04, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 03, 2002 | 7.450 | 7.636 | 7.450 | 7.636 | 35,477 | +0.00(+0.00%) |
Jul 02, 2002 | 7.880 | 7.888 | 6.968 | 7.636 | 72,303 | -0.28(-3.56%) |
Jul 01, 2002 | 7.932 | 8.021 | 7.858 | 7.917 | 65,423 | +0.04(+0.56%) |
Jun 28, 2002 | 7.895 | 7.940 | 7.836 | 7.873 | 87,141 | -0.01(-0.09%) |
Jun 27, 2002 | 7.895 | 7.895 | 7.776 | 7.880 | 456,482 | +0.02(+0.28%) |
Jun 26, 2002 | 7.784 | 7.895 | 7.784 | 7.858 | 528,246 | +0.04(+0.57%) |
Jun 25, 2002 | 7.925 | 7.932 | 7.806 | 7.814 | 319,294 | +0.01(+0.10%) |
Jun 21, 2002 | 7.969 | 7.969 | 7.969 | 7.806 | 175,362 | -0.09(-1.13%) |
Jun 20, 2002 | 7.865 | 7.991 | 7.865 | 7.895 | 3,642 | -0.07(-0.93%) |
Jun 19, 2002 | 8.117 | 8.117 | 7.969 | 7.969 | 504,369 | -0.07(-0.92%) |
Jun 18, 2002 | 8.043 | 8.155 | 8.043 | 8.043 | 91,323 | +0.00(+0.00%) |
Jun 17, 2002 | 7.784 | 8.043 | 7.784 | 8.043 | 24,968,932 | +0.13(+1.59%) |
Jun 14, 2002 | 7.932 | 7.969 | 7.791 | 7.917 | 1,571,923 | -0.27(-3.35%) |
Jun 12, 2002 | 7.858 | 8.192 | 7.858 | 8.192 | 119,381 | +0.07(+0.91%) |
Jun 11, 2002 | 8.266 | 8.266 | 8.117 | 8.117 | 49,910 | -0.11(-1.35%) |
Jun 10, 2002 | 8.229 | 8.229 | 8.125 | 8.229 | 101,575 | +0.00(+0.00%) |
Jun 07, 2002 | 8.155 | 8.295 | 8.155 | 8.229 | 16,187 | +0.04(+0.45%) |
Jun 06, 2002 | 8.340 | 8.355 | 8.192 | 8.192 | 42,356 | -0.18(-2.13%) |
Jun 05, 2002 | 8.332 | 8.370 | 8.281 | 8.370 | 28,732 | -0.01(-0.18%) |
May 31, 2002 | 8.340 | 8.444 | 8.325 | 8.384 | 139,480 | -0.08(-0.96%) |
May 28, 2002 | 8.414 | 8.473 | 8.414 | 8.466 | 115,334 | +0.09(+1.06%) |
May 27, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | +0.00(+0.00%) |
May 24, 2002 | 8.451 | 8.451 | 8.377 | 8.377 | 34,398 | -0.07(-0.88%) |
May 23, 2002 | 8.414 | 8.451 | 8.318 | 8.451 | 323,746 | +0.04(+0.44%) |
May 22, 2002 | 8.303 | 8.414 | 8.303 | 8.414 | 40,198 | +0.01(+0.09%) |
May 21, 2002 | 8.377 | 8.436 | 8.310 | 8.407 | 12,814 | +0.14(+1.70%) |
May 20, 2002 | 8.414 | 8.436 | 8.266 | 8.266 | 18,750 | -0.16(-1.85%) |
May 17, 2002 | 8.377 | 8.451 | 8.340 | 8.421 | 29,272 | +0.05(+0.62%) |
May 16, 2002 | 8.303 | 8.370 | 8.236 | 8.370 | 31,565 | +0.18(+2.17%) |
May 15, 2002 | 8.303 | 8.318 | 8.192 | 8.192 | 25,090 | -0.07(-0.90%) |
May 14, 2002 | 8.303 | 8.310 | 8.266 | 8.266 | 24,550 | +0.01(+0.09%) |
May 13, 2002 | 8.192 | 8.258 | 8.162 | 8.258 | 27,383 | +0.07(+0.81%) |
May 10, 2002 | 8.155 | 8.288 | 8.155 | 8.192 | 16,996 | +0.00(+0.00%) |
May 09, 2002 | 8.266 | 8.266 | 8.192 | 8.192 | 46,943 | -0.05(-0.63%) |
May 08, 2002 | 8.192 | 8.258 | 8.177 | 8.243 | 269,788 | +0.05(+0.63%) |
May 07, 2002 | 8.155 | 8.192 | 7.977 | 8.192 | 35,612 | -0.03(-0.36%) |
May 06, 2002 | 8.266 | 8.266 | 8.221 | 8.221 | 62,321 | -0.04(-0.54%) |
May 03, 2002 | 8.266 | 8.266 | 8.206 | 8.266 | 8,633 | +0.00(+0.00%) |
May 02, 2002 | 8.192 | 8.295 | 8.192 | 8.266 | 21,987 | +0.01(+0.18%) |
May 01, 2002 | 8.125 | 8.251 | 8.125 | 8.251 | 4,316 | -0.01(-0.09%) |
Apr 30, 2002 | 8.155 | 8.266 | 8.080 | 8.258 | 76,080 | +0.21(+2.58%) |
Apr 29, 2002 | 8.192 | 8.229 | 8.051 | 8.051 | 49,236 | -0.14(-1.72%) |
Apr 26, 2002 | 8.303 | 8.340 | 8.192 | 8.192 | 78,373 | -0.10(-1.16%) |
Apr 25, 2002 | 8.266 | 8.377 | 8.192 | 8.288 | 230,264 | -0.01(-0.18%) |
Apr 24, 2002 | 8.340 | 8.377 | 8.162 | 8.303 | 117,358 | -0.09(-1.06%) |
Apr 23, 2002 | 8.377 | 8.407 | 8.236 | 8.392 | 112,771 | +0.01(+0.18%) |
Apr 22, 2002 | 8.451 | 8.488 | 8.236 | 8.377 | 227,296 | -0.11(-1.31%) |
Apr 19, 2002 | 8.414 | 8.510 | 8.355 | 8.488 | 161,333 | +0.11(+1.33%) |
Apr 18, 2002 | 8.414 | 8.488 | 8.266 | 8.377 | 118,167 | +0.01(+0.09%) |
Apr 17, 2002 | 8.243 | 8.370 | 8.192 | 8.370 | 38,849 | +0.07(+0.80%) |
Apr 16, 2002 | 8.229 | 8.370 | 8.229 | 8.303 | 120,055 | +0.26(+3.23%) |
Apr 15, 2002 | 8.080 | 8.095 | 8.043 | 8.043 | 33,049 | -0.04(-0.46%) |
Apr 12, 2002 | 8.266 | 8.340 | 8.080 | 8.080 | 139,750 | -0.03(-0.37%) |
Apr 11, 2002 | 8.266 | 8.370 | 8.110 | 8.110 | 64,479 | -0.16(-1.88%) |
Apr 10, 2002 | 8.080 | 8.266 | 8.080 | 8.266 | 125,856 | +0.04(+0.54%) |
Apr 09, 2002 | 8.051 | 8.221 | 8.051 | 8.221 | 100,226 | +0.16(+1.93%) |
Apr 08, 2002 | 8.080 | 8.192 | 8.051 | 8.066 | 193,033 | -0.09(-1.09%) |
Apr 05, 2002 | 8.080 | 8.229 | 8.080 | 8.155 | 14,163 | +0.00(+0.00%) |
Apr 04, 2002 | 8.266 | 8.266 | 8.155 | 8.155 | 12,140 | -0.01(-0.18%) |
Apr 03, 2002 | 8.169 | 8.169 | 8.169 | 8.169 | 4,586 | +0.00(+0.00%) |
Apr 02, 2002 | 8.340 | 8.340 | 8.155 | 8.169 | 36,961 | +0.01(+0.18%) |
Apr 01, 2002 | 8.303 | 8.340 | 8.125 | 8.155 | 34,263 | -0.04(-0.54%) |
Mar 29, 2002 | 8.125 | 8.332 | 8.125 | 8.199 | 13,489 | +0.00(+0.00%) |
Mar 28, 2002 | 8.125 | 8.332 | 8.125 | 8.199 | 13,489 | -0.03(-0.36%) |
Mar 27, 2002 | 8.155 | 8.229 | 8.155 | 8.229 | 6,070 | +0.04(+0.45%) |
Mar 26, 2002 | 8.073 | 8.192 | 8.043 | 8.192 | 311,470 | -0.03(-0.36%) |
Mar 25, 2002 | 8.266 | 8.266 | 8.080 | 8.221 | 793,043 | -0.08(-0.98%) |
Mar 22, 2002 | 8.377 | 8.377 | 8.273 | 8.303 | 189,661 | -0.10(-1.23%) |
Mar 21, 2002 | 8.325 | 8.444 | 8.288 | 8.407 | 179,139 | +0.00(+0.00%) |
Mar 20, 2002 | 8.362 | 8.407 | 8.362 | 8.407 | 2,832 | +0.04(+0.44%) |
Mar 19, 2002 | 8.377 | 8.414 | 8.310 | 8.370 | 444,746 | +0.04(+0.44%) |
Mar 18, 2002 | 8.355 | 8.355 | 8.332 | 8.332 | 4,046 | +0.20(+2.46%) |
Mar 15, 2002 | 8.132 | 8.281 | 8.132 | 8.132 | 9,172 | +0.01(+0.09%) |
Mar 14, 2002 | 8.229 | 8.229 | 8.125 | 8.125 | 3,777 | -0.10(-1.26%) |
Mar 13, 2002 | 8.273 | 8.332 | 8.229 | 8.229 | 13,354 | -0.04(-0.54%) |
Mar 12, 2002 | 8.303 | 8.370 | 8.229 | 8.273 | 688,095 | -0.07(-0.80%) |
Mar 11, 2002 | 8.340 | 8.340 | 8.340 | 8.340 | 3,102 | +0.04(+0.45%) |
Mar 08, 2002 | 8.488 | 8.488 | 8.295 | 8.303 | 49,775 | -0.11(-1.32%) |
Mar 07, 2002 | 8.451 | 8.488 | 8.310 | 8.414 | 40,872 | +0.00(+0.00%) |
Mar 06, 2002 | 8.155 | 8.414 | 8.117 | 8.414 | 15,512 | +0.26(+3.18%) |
Mar 05, 2002 | 8.221 | 8.362 | 8.155 | 8.155 | 16,187 | -0.07(-0.90%) |
Mar 04, 2002 | 8.192 | 8.229 | 8.155 | 8.229 | 13,354 | +0.30(+3.74%) |
Mar 01, 2002 | 8.043 | 8.080 | 7.902 | 7.932 | 9,847 | +0.00(+0.00%) |
Feb 28, 2002 | 7.858 | 8.043 | 7.858 | 7.932 | 5,665 | +0.08(+1.04%) |
Feb 27, 2002 | 7.784 | 7.858 | 7.784 | 7.851 | 15,512 | +0.20(+2.62%) |
Feb 26, 2002 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.784 | 7.784 | 7.636 | 7.650 | 148,383 | -0.01(-0.19%) |
Feb 22, 2002 | 7.665 | 7.665 | 7.665 | 7.665 | 4,856 | +0.01(+0.19%) |
Feb 21, 2002 | 7.650 | 7.680 | 7.650 | 7.650 | 15,512 | -0.20(-2.55%) |
Feb 20, 2002 | 7.851 | 7.851 | 7.851 | 7.851 | 269 | +0.05(+0.67%) |
Feb 19, 2002 | 7.791 | 7.932 | 7.784 | 7.799 | 36,826 | -0.13(-1.59%) |
Feb 18, 2002 | 7.747 | 7.925 | 7.747 | 7.925 | 4,451 | +0.00(+0.00%) |
Feb 15, 2002 | 7.747 | 7.925 | 7.747 | 7.925 | 4,451 | +0.13(+1.71%) |
Feb 14, 2002 | 7.784 | 7.791 | 7.784 | 7.791 | 2,023 | -0.16(-2.05%) |
Feb 13, 2002 | 7.954 | 7.954 | 7.954 | 7.954 | 4,451 | +0.04(+0.47%) |
Feb 12, 2002 | 7.962 | 7.969 | 7.917 | 7.917 | 14,703 | -0.01(-0.19%) |
Feb 11, 2002 | 7.754 | 7.962 | 7.754 | 7.932 | 9,037 | +0.04(+0.47%) |
Feb 08, 2002 | 7.895 | 7.895 | 7.754 | 7.895 | 2,967 | +0.04(+0.47%) |
Feb 07, 2002 | 7.673 | 7.858 | 7.673 | 7.858 | 11,600 | +0.22(+2.91%) |
Feb 06, 2002 | 7.710 | 7.747 | 7.636 | 7.636 | 35,477 | -0.08(-1.06%) |
Feb 05, 2002 | 7.747 | 7.895 | 7.717 | 7.717 | 16,052 | -0.25(-3.16%) |
Feb 04, 2002 | 8.043 | 8.043 | 7.940 | 7.969 | 68,930 | +0.07(+0.94%) |
Feb 01, 2002 | 8.036 | 8.043 | 7.895 | 7.895 | 13,759 | +0.10(+1.33%) |
Jan 31, 2002 | 7.925 | 7.925 | 7.791 | 7.791 | 13,489 | -0.13(-1.68%) |
Jan 30, 2002 | 7.962 | 7.962 | 7.791 | 7.925 | 9,712 | +0.01(+0.19%) |
Jan 29, 2002 | 7.895 | 8.073 | 7.828 | 7.910 | 6,744 | -0.01(-0.19%) |
Jan 28, 2002 | 7.925 | 7.925 | 7.925 | 7.925 | 1,483 | +0.00(+0.00%) |
Jan 25, 2002 | 7.917 | 7.925 | 7.917 | 7.925 | 6,205 | -0.10(-1.29%) |
Jan 24, 2002 | 8.043 | 8.043 | 7.873 | 8.029 | 4,991 | +0.07(+0.84%) |
Jan 23, 2002 | 7.932 | 7.969 | 7.925 | 7.962 | 22,932 | +0.03(+0.37%) |
Jan 22, 2002 | 7.784 | 7.932 | 7.784 | 7.932 | 6,744 | +0.07(+0.94%) |
Jan 21, 2002 | 7.895 | 7.895 | 7.821 | 7.858 | 1,753 | +0.00(+0.00%) |
Jan 18, 2002 | 7.895 | 7.895 | 7.821 | 7.858 | 1,753 | +0.00(+0.00%) |
Jan 17, 2002 | 7.828 | 7.932 | 7.828 | 7.858 | 2,293 | +0.03(+0.38%) |
Jan 16, 2002 | 7.821 | 7.828 | 7.791 | 7.828 | 53,957 | -0.18(-2.22%) |
Jan 15, 2002 | 8.029 | 8.110 | 8.006 | 8.006 | 30,755 | +0.16(+2.08%) |
Jan 14, 2002 | 8.058 | 8.192 | 7.791 | 7.843 | 197,889 | -0.35(-4.25%) |
Jan 11, 2002 | 8.117 | 8.229 | 8.006 | 8.192 | 265,337 | +0.06(+0.73%) |
Jan 10, 2002 | 8.155 | 8.303 | 8.132 | 8.132 | 105,352 | +0.26(+3.30%) |