Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.609 | 5.036 | 4.568 | 4.834 | 3,765,591 | +0.15(+3.12%) |
Jun 27, 2002 | 4.822 | 4.921 | 4.384 | 4.688 | 8,739,677 | +0.07(+1.41%) |
Jun 26, 2002 | 4.036 | 4.829 | 4.018 | 4.622 | 11,206,926 | +0.17(+3.84%) |
Jun 25, 2002 | 4.429 | 4.497 | 4.287 | 4.452 | 5,758,695 | -0.77(-14.69%) |
Jun 21, 2002 | 5.474 | 5.582 | 5.117 | 5.218 | 3,370,173 | -0.47(-8.33%) |
Jun 20, 2002 | 5.879 | 5.902 | 5.663 | 5.693 | 3,056,151 | -0.39(-6.43%) |
Jun 19, 2002 | 6.207 | 6.273 | 6.075 | 6.084 | 1,963,747 | -0.41(-6.27%) |
Jun 18, 2002 | 6.342 | 6.518 | 6.333 | 6.491 | 1,632,823 | +0.08(+1.26%) |
Jun 17, 2002 | 6.165 | 6.410 | 6.111 | 6.410 | 1,469,585 | +0.42(+6.98%) |
Jun 14, 2002 | 5.789 | 5.992 | 5.643 | 5.992 | 2,407,203 | -0.36(-5.60%) |
Jun 12, 2002 | 6.455 | 6.538 | 6.183 | 6.347 | 2,545,977 | -0.19(-2.89%) |
Jun 11, 2002 | 6.599 | 6.700 | 6.533 | 6.536 | 1,879,682 | +0.09(+1.47%) |
Jun 10, 2002 | 6.408 | 6.520 | 6.369 | 6.441 | 3,929,718 | +0.11(+1.78%) |
Jun 07, 2002 | 6.239 | 6.360 | 6.169 | 6.329 | 3,166,014 | -0.21(-3.26%) |
Jun 06, 2002 | 6.729 | 6.738 | 6.529 | 6.542 | 1,607,025 | -0.03(-0.51%) |
Jun 05, 2002 | 6.531 | 6.623 | 6.457 | 6.576 | 963,859 | -0.40(-5.80%) |
May 31, 2002 | 7.021 | 7.037 | 6.898 | 6.981 | 1,146,668 | -0.11(-1.49%) |
May 28, 2002 | 7.194 | 7.228 | 7.037 | 7.086 | 4,037,358 | +0.23(+3.34%) |
May 27, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | +0.00(+0.00%) |
May 24, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | -0.18(-2.56%) |
May 23, 2002 | 6.929 | 7.082 | 6.900 | 7.037 | 32,202,788 | +0.38(+5.74%) |
May 22, 2002 | 6.689 | 6.722 | 6.576 | 6.655 | 1,311,240 | -0.12(-1.82%) |
May 21, 2002 | 6.913 | 6.970 | 6.778 | 6.778 | 1,865,448 | +0.13(+2.03%) |
May 20, 2002 | 6.767 | 6.787 | 6.599 | 6.644 | 916,267 | -0.15(-2.22%) |
May 17, 2002 | 6.952 | 6.970 | 6.758 | 6.794 | 1,800,064 | +0.12(+1.75%) |
May 16, 2002 | 6.736 | 6.835 | 6.601 | 6.677 | 1,745,355 | -0.09(-1.26%) |
May 15, 2002 | 6.698 | 6.857 | 6.673 | 6.763 | 2,516,621 | +0.29(+4.55%) |
May 14, 2002 | 6.372 | 6.484 | 6.331 | 6.468 | 1,972,198 | +0.32(+5.19%) |
May 13, 2002 | 6.061 | 6.151 | 6.059 | 6.149 | 1,996,217 | +0.04(+0.74%) |
May 10, 2002 | 6.214 | 6.216 | 6.102 | 6.104 | 2,556,207 | -0.32(-4.97%) |
May 09, 2002 | 6.396 | 6.497 | 6.356 | 6.423 | 3,538,303 | -0.11(-1.72%) |
May 08, 2002 | 6.408 | 6.536 | 6.318 | 6.536 | 4,995,880 | +0.34(+5.44%) |
May 07, 2002 | 6.248 | 6.273 | 6.014 | 6.198 | 4,413,650 | -0.16(-2.44%) |
May 06, 2002 | 6.385 | 6.509 | 6.295 | 6.354 | 6,401,861 | -0.18(-2.79%) |
May 03, 2002 | 6.884 | 6.886 | 6.363 | 6.536 | 9,335,250 | -0.36(-5.22%) |
May 02, 2002 | 6.886 | 6.954 | 6.859 | 6.895 | 5,170,238 | -0.36(-4.93%) |
May 01, 2002 | 7.172 | 7.273 | 6.909 | 7.253 | 5,823,634 | +0.03(+0.44%) |
Apr 30, 2002 | 6.990 | 7.244 | 6.900 | 7.221 | 3,151,336 | -0.08(-1.14%) |
Apr 29, 2002 | 7.390 | 7.464 | 7.287 | 7.305 | 1,454,018 | -0.09(-1.16%) |
Apr 26, 2002 | 7.610 | 7.667 | 7.341 | 7.390 | 71,166,384 | -0.06(-0.81%) |
Apr 25, 2002 | 7.493 | 7.536 | 7.374 | 7.451 | 1,852,550 | -0.05(-0.63%) |
Apr 24, 2002 | 7.718 | 7.745 | 7.498 | 7.498 | 2,809,737 | -0.24(-3.05%) |
Apr 23, 2002 | 7.790 | 7.844 | 7.734 | 7.734 | 1,273,878 | -0.09(-1.21%) |
Apr 22, 2002 | 7.716 | 7.860 | 7.712 | 7.828 | 1,629,710 | -0.13(-1.67%) |
Apr 19, 2002 | 7.959 | 8.073 | 7.912 | 7.961 | 1,874,344 | +0.02(+0.31%) |
Apr 18, 2002 | 8.011 | 8.067 | 7.846 | 7.936 | 2,270,207 | +0.04(+0.46%) |
Apr 17, 2002 | 8.020 | 8.060 | 7.867 | 7.900 | 1,234,292 | +0.02(+0.23%) |
Apr 16, 2002 | 7.851 | 7.921 | 7.738 | 7.882 | 1,373,956 | +0.34(+4.56%) |
Apr 15, 2002 | 7.635 | 7.669 | 7.525 | 7.538 | 1,658,176 | +0.13(+1.76%) |
Apr 12, 2002 | 7.237 | 7.419 | 7.235 | 7.408 | 2,934,723 | +0.28(+3.98%) |
Apr 11, 2002 | 7.217 | 7.221 | 7.015 | 7.125 | 6,360,495 | -0.38(-5.12%) |
Apr 10, 2002 | 7.518 | 7.538 | 7.419 | 7.509 | 2,248,413 | +0.01(+0.12%) |
Apr 09, 2002 | 7.644 | 7.669 | 7.498 | 7.500 | 1,952,182 | -0.09(-1.16%) |
Apr 08, 2002 | 7.475 | 7.599 | 7.455 | 7.588 | 2,268,873 | -0.33(-4.12%) |
Apr 05, 2002 | 8.069 | 8.071 | 7.779 | 7.914 | 3,131,765 | -0.26(-3.16%) |
Apr 04, 2002 | 8.206 | 8.206 | 8.071 | 8.172 | 869,119 | -0.06(-0.76%) |
Apr 03, 2002 | 8.370 | 8.377 | 8.213 | 8.235 | 1,130,211 | -0.21(-2.45%) |
Apr 02, 2002 | 8.521 | 8.559 | 8.408 | 8.442 | 510,618 | -0.31(-3.50%) |
Apr 01, 2002 | 8.712 | 8.791 | 8.656 | 8.748 | 733,013 | +0.09(+1.06%) |
Mar 29, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,197 | +0.00(+0.00%) |
Mar 28, 2002 | 8.622 | 8.705 | 8.622 | 8.656 | 683,197 | +0.11(+1.32%) |
Mar 27, 2002 | 8.514 | 8.543 | 8.465 | 8.543 | 1,111,085 | +0.13(+1.60%) |
Mar 26, 2002 | 8.453 | 8.600 | 8.364 | 8.408 | 759,256 | -0.06(-0.72%) |
Mar 25, 2002 | 8.645 | 8.658 | 8.465 | 8.469 | 405,648 | -0.04(-0.48%) |
Mar 22, 2002 | 8.543 | 8.588 | 8.453 | 8.510 | 373,178 | -0.11(-1.23%) |
Mar 21, 2002 | 8.690 | 8.690 | 8.440 | 8.615 | 1,022,572 | -0.15(-1.74%) |
Mar 20, 2002 | 8.813 | 8.867 | 8.712 | 8.768 | 727,231 | -0.18(-2.06%) |
Mar 19, 2002 | 9.040 | 9.069 | 8.937 | 8.953 | 704,102 | +0.11(+1.19%) |
Mar 18, 2002 | 8.824 | 8.858 | 8.757 | 8.847 | 989,212 | +0.18(+2.13%) |
Mar 15, 2002 | 8.577 | 8.663 | 8.543 | 8.663 | 4,136,546 | -0.03(-0.31%) |
Mar 14, 2002 | 8.791 | 8.802 | 8.588 | 8.690 | 1,152,005 | -0.10(-1.15%) |
Mar 13, 2002 | 8.869 | 8.919 | 8.777 | 8.791 | 1,527,853 | -0.10(-1.14%) |
Mar 12, 2002 | 8.773 | 8.903 | 8.746 | 8.892 | 1,402,422 | -0.20(-2.18%) |
Mar 11, 2002 | 9.004 | 9.128 | 8.930 | 9.090 | 750,805 | -0.21(-2.30%) |
Mar 08, 2002 | 9.555 | 9.578 | 9.263 | 9.303 | 1,393,971 | -0.14(-1.48%) |
Mar 07, 2002 | 9.825 | 9.845 | 9.371 | 9.443 | 1,317,467 | -0.21(-2.14%) |
Mar 06, 2002 | 9.436 | 9.712 | 9.436 | 9.649 | 1,955,296 | +0.38(+4.05%) |
Mar 05, 2002 | 9.150 | 9.323 | 9.117 | 9.274 | 1,510,506 | -0.10(-1.06%) |
Mar 04, 2002 | 8.982 | 9.431 | 8.982 | 9.373 | 1,650,615 | +0.56(+6.35%) |
Mar 01, 2002 | 8.690 | 8.813 | 8.633 | 8.813 | 886,911 | +0.11(+1.29%) |
Feb 28, 2002 | 8.577 | 8.802 | 8.577 | 8.701 | 1,313,019 | +0.17(+1.98%) |
Feb 27, 2002 | 8.516 | 8.611 | 8.460 | 8.532 | 2,727,451 | +0.07(+0.88%) |
Feb 26, 2002 | 8.577 | 8.638 | 8.442 | 8.458 | 956,298 | -0.01(-0.08%) |
Feb 25, 2002 | 8.352 | 8.516 | 8.334 | 8.465 | 968,752 | +0.20(+2.45%) |
Feb 22, 2002 | 8.033 | 8.283 | 8.015 | 8.262 | 1,836,092 | +0.03(+0.41%) |
Feb 21, 2002 | 8.278 | 8.420 | 8.197 | 8.229 | 2,210,161 | -0.13(-1.56%) |
Feb 20, 2002 | 8.364 | 8.408 | 8.071 | 8.359 | 3,030,798 | -0.08(-0.99%) |
Feb 19, 2002 | 8.600 | 8.640 | 8.431 | 8.442 | 2,545,977 | -0.47(-5.32%) |
Feb 18, 2002 | 9.078 | 9.081 | 8.791 | 8.917 | 1,485,598 | +0.00(+0.00%) |
Feb 15, 2002 | 9.078 | 9.081 | 8.791 | 8.917 | 1,485,598 | -0.30(-3.22%) |
Feb 14, 2002 | 9.258 | 9.306 | 9.159 | 9.213 | 1,931,722 | -0.02(-0.17%) |
Feb 13, 2002 | 9.128 | 9.270 | 9.123 | 9.229 | 2,141,218 | -0.02(-0.24%) |
Feb 12, 2002 | 9.371 | 9.411 | 9.252 | 9.252 | 1,106,637 | -0.40(-4.10%) |
Feb 11, 2002 | 9.443 | 9.656 | 9.443 | 9.647 | 3,655,283 | +0.34(+3.65%) |
Feb 08, 2002 | 9.139 | 9.308 | 9.105 | 9.308 | 2,123,871 | +0.35(+3.86%) |
Feb 07, 2002 | 8.926 | 9.072 | 8.820 | 8.962 | 3,421,324 | -0.02(-0.20%) |
Feb 06, 2002 | 8.863 | 9.049 | 8.707 | 8.980 | 3,730,008 | +0.07(+0.81%) |
Feb 05, 2002 | 9.141 | 9.146 | 8.881 | 8.908 | 3,093,513 | -0.39(-4.18%) |
Feb 04, 2002 | 9.443 | 9.479 | 9.274 | 9.297 | 1,266,761 | -0.37(-3.84%) |
Feb 01, 2002 | 9.836 | 9.847 | 9.611 | 9.667 | 44,478 | +0.08(+0.87%) |
Jan 31, 2002 | 9.796 | 9.796 | 9.521 | 9.584 | 2,154,562 | -0.51(-5.06%) |
Jan 30, 2002 | 9.933 | 10.12 | 9.811 | 10.09 | 1,902,811 | -0.15(-1.47%) |
Jan 29, 2002 | 10.50 | 10.53 | 10.21 | 10.25 | 1,236,515 | -0.17(-1.60%) |
Jan 28, 2002 | 10.41 | 10.48 | 10.29 | 10.41 | 1,084,397 | +0.02(+0.24%) |
Jan 25, 2002 | 10.39 | 10.41 | 10.25 | 10.39 | 1,035,915 | -0.18(-1.70%) |
Jan 24, 2002 | 10.59 | 10.72 | 10.55 | 10.57 | 1,001,666 | +0.15(+1.40%) |
Jan 23, 2002 | 10.44 | 10.45 | 10.31 | 10.42 | 926,942 | -0.12(-1.17%) |
Jan 22, 2002 | 10.81 | 10.81 | 10.53 | 10.54 | 917,601 | -0.20(-1.90%) |
Jan 21, 2002 | 10.61 | 10.79 | 10.60 | 10.75 | 611,586 | +0.00(+0.00%) |
Jan 18, 2002 | 10.61 | 10.79 | 10.60 | 10.75 | 611,586 | -0.19(-1.73%) |
Jan 17, 2002 | 10.79 | 10.97 | 10.72 | 10.94 | 1,284,998 | +0.34(+3.18%) |
Jan 16, 2002 | 10.74 | 10.80 | 10.60 | 10.60 | 982,540 | -0.51(-4.56%) |
Jan 15, 2002 | 11.15 | 11.20 | 11.05 | 11.11 | 1,467,806 | -0.03(-0.30%) |
Jan 14, 2002 | 11.39 | 11.40 | 11.04 | 11.14 | 922,939 | -0.38(-3.32%) |
Jan 11, 2002 | 11.41 | 11.54 | 11.40 | 11.52 | 1,305,458 | +0.03(+0.29%) |
Jan 10, 2002 | 11.47 | 11.54 | 11.38 | 11.49 | 653,841 | -0.60(-5.00%) |