Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.939 | 9.142 | 8.733 | 8.818 | 6,141,427 | -0.23(-2.53%) |
Jun 27, 2002 | 8.906 | 9.063 | 8.733 | 9.047 | 3,282,811 | +0.10(+1.16%) |
Jun 26, 2002 | 8.569 | 8.963 | 8.527 | 8.943 | 4,995,978 | +0.15(+1.72%) |
Jun 25, 2002 | 8.999 | 9.162 | 8.790 | 8.791 | 3,290,397 | -0.29(-3.23%) |
Jun 21, 2002 | 8.915 | 9.129 | 8.915 | 9.084 | 5,085,187 | -0.09(-1.01%) |
Jun 20, 2002 | 9.327 | 9.442 | 9.170 | 9.177 | 2,837,679 | -0.11(-1.22%) |
Jun 19, 2002 | 9.351 | 9.533 | 9.290 | 9.290 | 4,100,859 | -0.15(-1.61%) |
Jun 18, 2002 | 9.177 | 9.475 | 9.172 | 9.442 | 4,561,466 | +0.22(+2.43%) |
Jun 17, 2002 | 8.885 | 9.277 | 8.882 | 9.218 | 3,142,019 | +0.34(+3.78%) |
Jun 14, 2002 | 8.948 | 8.997 | 8.803 | 8.882 | 5,238,722 | -0.18(-2.04%) |
Jun 12, 2002 | 9.286 | 9.294 | 8.939 | 9.066 | 6,237,311 | -0.22(-2.34%) |
Jun 11, 2002 | 9.459 | 9.640 | 9.246 | 9.284 | 3,126,848 | -0.15(-1.59%) |
Jun 10, 2002 | 9.376 | 9.623 | 9.328 | 9.434 | 2,570,053 | +0.05(+0.54%) |
Jun 07, 2002 | 9.088 | 9.518 | 9.073 | 9.383 | 4,505,028 | +0.06(+0.69%) |
Jun 06, 2002 | 9.524 | 9.585 | 9.317 | 9.318 | 3,274,315 | -0.21(-2.23%) |
Jun 05, 2002 | 9.524 | 9.607 | 9.393 | 9.531 | 4,212,521 | -0.00(-0.02%) |
May 31, 2002 | 9.442 | 9.744 | 9.435 | 9.533 | 4,483,484 | +0.07(+0.78%) |
May 28, 2002 | 9.607 | 9.632 | 9.396 | 9.459 | 3,661,795 | -0.25(-2.55%) |
May 27, 2002 | 9.772 | 9.796 | 9.706 | 9.706 | 3,379,605 | +0.00(+0.00%) |
May 24, 2002 | 9.772 | 9.796 | 9.706 | 9.706 | 3,379,605 | -0.01(-0.10%) |
May 23, 2002 | 9.384 | 9.716 | 9.376 | 9.716 | 4,689,210 | +0.37(+3.99%) |
May 22, 2002 | 9.393 | 9.478 | 9.261 | 9.343 | 2,272,995 | +0.04(+0.39%) |
May 21, 2002 | 9.622 | 9.679 | 9.281 | 9.307 | 4,484,395 | -0.18(-1.86%) |
May 20, 2002 | 9.669 | 9.669 | 9.467 | 9.483 | 2,043,299 | -0.19(-1.93%) |
May 17, 2002 | 9.590 | 9.753 | 9.574 | 9.669 | 3,864,790 | +0.10(+1.07%) |
May 16, 2002 | 9.599 | 9.648 | 9.401 | 9.567 | 4,385,173 | -0.11(-1.16%) |
May 15, 2002 | 9.623 | 9.800 | 9.582 | 9.679 | 3,868,735 | -0.11(-1.11%) |
May 14, 2002 | 9.691 | 9.788 | 9.582 | 9.788 | 3,685,463 | +0.34(+3.61%) |
May 13, 2002 | 9.351 | 9.508 | 9.253 | 9.447 | 3,048,866 | +0.10(+1.09%) |
May 10, 2002 | 9.615 | 9.630 | 9.279 | 9.345 | 3,767,389 | -0.14(-1.49%) |
May 09, 2002 | 9.623 | 9.788 | 9.454 | 9.487 | 4,867,931 | -0.01(-0.12%) |
May 08, 2002 | 9.310 | 9.566 | 9.187 | 9.498 | 5,404,395 | +0.43(+4.69%) |
May 07, 2002 | 9.022 | 9.145 | 8.905 | 9.073 | 4,392,152 | +0.16(+1.81%) |
May 06, 2002 | 9.137 | 9.216 | 8.906 | 8.911 | 4,554,184 | -0.22(-2.45%) |
May 03, 2002 | 8.827 | 9.376 | 8.750 | 9.136 | 9,428,183 | +0.31(+3.49%) |
May 02, 2002 | 8.864 | 8.908 | 8.659 | 8.827 | 6,142,641 | -0.02(-0.26%) |
May 01, 2002 | 8.816 | 8.979 | 8.560 | 8.850 | 5,859,540 | +0.05(+0.60%) |
Apr 30, 2002 | 8.542 | 8.956 | 8.527 | 8.798 | 6,498,868 | +0.30(+3.49%) |
Apr 29, 2002 | 8.956 | 8.963 | 8.498 | 8.501 | 8,219,317 | -0.46(-5.13%) |
Apr 26, 2002 | 9.047 | 9.112 | 8.926 | 8.961 | 3,175,700 | -0.06(-0.69%) |
Apr 25, 2002 | 9.030 | 9.066 | 8.849 | 9.023 | 7,570,583 | -0.22(-2.34%) |
Apr 24, 2002 | 9.442 | 9.455 | 9.239 | 9.239 | 4,075,067 | -0.19(-2.04%) |
Apr 23, 2002 | 9.508 | 9.561 | 9.409 | 9.432 | 2,662,903 | +0.01(+0.07%) |
Apr 22, 2002 | 9.541 | 9.595 | 9.294 | 9.426 | 3,799,856 | -0.25(-2.62%) |
Apr 19, 2002 | 9.730 | 9.790 | 9.646 | 9.679 | 4,840,318 | +0.14(+1.42%) |
Apr 18, 2002 | 9.541 | 9.556 | 9.355 | 9.544 | 4,490,463 | -0.04(-0.40%) |
Apr 17, 2002 | 9.722 | 9.737 | 9.467 | 9.582 | 2,851,940 | -0.08(-0.84%) |
Apr 16, 2002 | 9.491 | 9.732 | 9.482 | 9.663 | 4,729,870 | +0.34(+3.62%) |
Apr 15, 2002 | 9.310 | 9.432 | 9.277 | 9.325 | 3,151,426 | +0.06(+0.60%) |
Apr 12, 2002 | 9.574 | 9.574 | 9.187 | 9.269 | 6,272,206 | -0.28(-2.93%) |
Apr 11, 2002 | 9.574 | 9.689 | 9.541 | 9.549 | 5,441,414 | -0.09(-0.94%) |
Apr 10, 2002 | 9.533 | 9.661 | 9.503 | 9.640 | 4,662,812 | +0.07(+0.69%) |
Apr 09, 2002 | 9.310 | 9.640 | 9.304 | 9.574 | 7,082,668 | +0.29(+3.07%) |
Apr 08, 2002 | 9.203 | 9.327 | 9.053 | 9.289 | 4,015,898 | -0.12(-1.24%) |
Apr 05, 2002 | 9.356 | 9.467 | 9.294 | 9.406 | 4,421,585 | +0.07(+0.71%) |
Apr 04, 2002 | 9.228 | 9.391 | 9.193 | 9.340 | 6,031,585 | +0.19(+2.07%) |
Apr 03, 2002 | 9.393 | 9.426 | 9.149 | 9.150 | 5,705,398 | -0.22(-2.37%) |
Apr 02, 2002 | 9.442 | 9.442 | 9.315 | 9.373 | 7,366,982 | -0.08(-0.80%) |
Apr 01, 2002 | 9.368 | 9.454 | 9.244 | 9.449 | 8,245,716 | -0.01(-0.09%) |
Mar 29, 2002 | 9.665 | 9.712 | 9.374 | 9.457 | 12,416,061 | +0.00(+0.00%) |
Mar 28, 2002 | 9.665 | 9.712 | 9.374 | 9.457 | 12,385,718 | -0.17(-1.80%) |
Mar 27, 2002 | 9.846 | 9.880 | 9.582 | 9.630 | 18,138,450 | -0.58(-5.67%) |
Mar 26, 2002 | 10.26 | 10.38 | 10.13 | 10.21 | 4,679,500 | -0.03(-0.29%) |
Mar 25, 2002 | 10.50 | 10.55 | 10.19 | 10.24 | 3,403,273 | -0.19(-1.80%) |
Mar 22, 2002 | 10.36 | 10.56 | 10.26 | 10.43 | 3,051,294 | +0.03(+0.32%) |
Mar 21, 2002 | 10.59 | 10.61 | 10.27 | 10.39 | 5,234,778 | -0.24(-2.23%) |
Mar 20, 2002 | 10.64 | 10.79 | 10.60 | 10.63 | 4,505,331 | -0.05(-0.45%) |
Mar 19, 2002 | 10.63 | 10.78 | 10.60 | 10.68 | 3,997,389 | -0.02(-0.15%) |
Mar 18, 2002 | 10.66 | 10.71 | 10.53 | 10.69 | 3,833,233 | +0.06(+0.53%) |
Mar 15, 2002 | 10.53 | 10.66 | 10.44 | 10.64 | 6,421,190 | +0.14(+1.33%) |
Mar 14, 2002 | 10.51 | 10.60 | 10.47 | 10.50 | 3,153,550 | -0.02(-0.19%) |
Mar 13, 2002 | 10.69 | 10.69 | 10.43 | 10.52 | 6,823,842 | -0.16(-1.50%) |
Mar 12, 2002 | 10.64 | 10.71 | 10.53 | 10.68 | 6,007,311 | -0.12(-1.08%) |
Mar 11, 2002 | 10.74 | 10.89 | 10.70 | 10.79 | 7,096,625 | +0.06(+0.60%) |
Mar 08, 2002 | 10.64 | 10.82 | 10.62 | 10.73 | 6,666,665 | +0.16(+1.51%) |
Mar 07, 2002 | 10.64 | 10.64 | 10.35 | 10.57 | 7,695,293 | +0.03(+0.27%) |
Mar 06, 2002 | 10.24 | 10.61 | 10.21 | 10.54 | 5,409,553 | +0.41(+4.02%) |
Mar 05, 2002 | 10.35 | 10.45 | 10.09 | 10.14 | 8,479,357 | -0.30(-2.92%) |
Mar 04, 2002 | 9.903 | 10.46 | 9.872 | 10.44 | 11,105,546 | +0.65(+6.67%) |
Mar 01, 2002 | 9.557 | 9.889 | 9.500 | 9.788 | 6,390,543 | +0.30(+3.14%) |
Feb 28, 2002 | 9.643 | 9.706 | 9.488 | 9.490 | 7,508,380 | -0.18(-1.89%) |
Feb 27, 2002 | 9.681 | 9.936 | 9.584 | 9.673 | 5,496,638 | +0.01(+0.12%) |
Feb 26, 2002 | 9.854 | 9.854 | 9.516 | 9.661 | 6,813,828 | -0.19(-1.96%) |
Feb 25, 2002 | 9.511 | 9.874 | 9.508 | 9.854 | 6,101,678 | +0.34(+3.60%) |
Feb 22, 2002 | 9.327 | 9.569 | 9.035 | 9.511 | 970,976 | +0.13(+1.39%) |
Feb 21, 2002 | 9.491 | 9.623 | 9.348 | 9.381 | 2,670,185 | -0.18(-1.91%) |
Feb 20, 2002 | 9.566 | 9.582 | 9.187 | 9.564 | 6,894,541 | -0.07(-0.75%) |
Feb 19, 2002 | 9.607 | 9.719 | 9.541 | 9.636 | 5,452,641 | -0.06(-0.59%) |
Feb 18, 2002 | 9.648 | 9.834 | 9.590 | 9.694 | 7,116,348 | +0.00(+0.00%) |
Feb 15, 2002 | 9.648 | 9.834 | 9.590 | 9.694 | 7,110,280 | +0.05(+0.48%) |
Feb 14, 2002 | 9.681 | 9.697 | 9.533 | 9.648 | 3,765,265 | -0.02(-0.17%) |
Feb 13, 2002 | 9.427 | 9.706 | 9.426 | 9.665 | 4,682,535 | +0.17(+1.82%) |
Feb 12, 2002 | 9.574 | 9.582 | 9.426 | 9.491 | 6,534,369 | +0.08(+0.81%) |
Feb 11, 2002 | 9.005 | 9.444 | 8.997 | 9.416 | 1,881,267 | +0.44(+4.94%) |
Feb 08, 2002 | 8.964 | 9.131 | 8.850 | 8.972 | 5,965,741 | -0.04(-0.48%) |
Feb 07, 2002 | 9.203 | 9.261 | 9.012 | 9.015 | 5,306,387 | -0.21(-2.30%) |
Feb 06, 2002 | 9.022 | 9.253 | 8.923 | 9.228 | 8,370,729 | +0.24(+2.66%) |
Feb 05, 2002 | 9.228 | 9.330 | 8.900 | 8.989 | 13,861,602 | -0.33(-3.59%) |
Feb 04, 2002 | 9.623 | 9.641 | 9.254 | 9.323 | 5,347,654 | -0.32(-3.32%) |
Feb 01, 2002 | 9.491 | 9.681 | 9.442 | 9.643 | 3,958,550 | +0.10(+1.00%) |
Jan 31, 2002 | 9.452 | 9.552 | 9.351 | 9.547 | 3,423,299 | +0.14(+1.45%) |
Jan 30, 2002 | 9.226 | 9.450 | 9.145 | 9.411 | 6,640,266 | +0.18(+2.00%) |
Jan 29, 2002 | 9.310 | 9.393 | 9.172 | 9.226 | 6,204,237 | -0.10(-1.03%) |
Jan 28, 2002 | 9.244 | 9.393 | 9.236 | 9.322 | 3,000,014 | +0.11(+1.20%) |
Jan 25, 2002 | 9.198 | 9.290 | 9.178 | 9.211 | 3,651,782 | -0.00(-0.04%) |
Jan 24, 2002 | 9.076 | 9.272 | 9.071 | 9.215 | 6,283,432 | +0.20(+2.19%) |
Jan 23, 2002 | 8.948 | 9.192 | 8.799 | 9.017 | 5,016,308 | +0.10(+1.09%) |
Jan 22, 2002 | 8.956 | 9.047 | 8.911 | 8.920 | 4,210,701 | +0.02(+0.22%) |
Jan 21, 2002 | 8.864 | 9.112 | 8.786 | 8.900 | 5,897,469 | +0.00(+0.00%) |
Jan 18, 2002 | 8.864 | 9.112 | 8.786 | 8.900 | 5,867,126 | +0.04(+0.41%) |
Jan 17, 2002 | 8.651 | 8.997 | 8.486 | 8.864 | 10,847,630 | +0.29(+3.44%) |
Jan 16, 2002 | 8.816 | 8.842 | 8.569 | 8.569 | 26,610,830 | -0.43(-4.78%) |
Jan 15, 2002 | 8.855 | 9.033 | 8.709 | 8.999 | 10,688,936 | +0.04(+0.40%) |
Jan 14, 2002 | 8.997 | 9.061 | 8.921 | 8.963 | 4,178,537 | -0.10(-1.11%) |
Jan 11, 2002 | 9.162 | 9.228 | 9.022 | 9.063 | 7,755,676 | -0.18(-1.93%) |
Jan 10, 2002 | 9.615 | 9.719 | 9.192 | 9.241 | 6,180,873 | -0.17(-1.79%) |