Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.680 | 7.710 | 7.552 | 7.552 | 47,767 | -0.13(-1.68%) |
Jul 30, 2002 | 7.698 | 7.727 | 7.516 | 7.680 | 93,766 | -0.03(-0.38%) |
Jul 29, 2002 | 7.403 | 7.710 | 7.403 | 7.710 | 184,879 | +0.33(+4.54%) |
Jul 26, 2002 | 7.510 | 7.510 | 7.363 | 7.375 | 98,189 | -0.13(-1.79%) |
Jul 25, 2002 | 7.659 | 7.815 | 7.427 | 7.510 | 189,302 | +0.00(+0.05%) |
Jul 24, 2002 | 7.003 | 7.506 | 6.931 | 7.506 | 189,744 | +0.40(+5.65%) |
Jul 23, 2002 | 7.263 | 7.303 | 7.074 | 7.105 | 129,592 | -0.18(-2.48%) |
Jul 22, 2002 | 7.529 | 7.540 | 7.253 | 7.286 | 116,765 | -0.25(-3.37%) |
Jul 19, 2002 | 7.766 | 7.766 | 7.506 | 7.540 | 77,401 | -0.24(-3.05%) |
Jul 17, 2002 | 7.715 | 7.857 | 7.634 | 7.778 | 85,362 | -0.12(-1.57%) |
Jul 12, 2002 | 7.925 | 8.055 | 7.862 | 7.902 | 136,669 | +0.01(+0.14%) |
Jul 11, 2002 | 7.998 | 8.022 | 7.891 | 7.891 | 119,861 | -0.13(-1.62%) |
Jul 10, 2002 | 8.290 | 8.290 | 8.004 | 8.021 | 148,168 | -0.28(-3.43%) |
Jul 09, 2002 | 8.343 | 8.343 | 8.306 | 8.306 | 139,322 | -0.06(-0.69%) |
Jul 08, 2002 | 8.518 | 8.518 | 8.363 | 8.363 | 107,035 | -0.17(-1.95%) |
Jul 05, 2002 | 8.365 | 8.557 | 8.365 | 8.529 | 87,132 | +0.19(+2.31%) |
Jul 04, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | +0.00(+0.00%) |
Jul 03, 2002 | 8.467 | 8.575 | 8.176 | 8.337 | 174,706 | -0.16(-1.90%) |
Jul 02, 2002 | 8.654 | 8.824 | 8.482 | 8.499 | 171,168 | -0.15(-1.79%) |
Jul 01, 2002 | 9.066 | 9.066 | 8.648 | 8.654 | 314,913 | -0.39(-4.31%) |
Jun 28, 2002 | 8.885 | 9.044 | 8.885 | 9.044 | 266,261 | +0.16(+1.78%) |
Jun 27, 2002 | 8.835 | 8.897 | 8.784 | 8.885 | 134,457 | +0.11(+1.22%) |
Jun 26, 2002 | 8.422 | 8.863 | 8.377 | 8.778 | 279,088 | +0.31(+3.66%) |
Jun 25, 2002 | 8.586 | 8.656 | 8.457 | 8.468 | 142,861 | -0.07(-0.78%) |
Jun 21, 2002 | 8.377 | 8.535 | 8.377 | 8.535 | 166,302 | +0.19(+2.23%) |
Jun 20, 2002 | 8.209 | 8.467 | 8.209 | 8.348 | 180,456 | +0.14(+1.71%) |
Jun 19, 2002 | 8.197 | 8.281 | 8.153 | 8.208 | 231,762 | +0.01(+0.15%) |
Jun 18, 2002 | 8.162 | 8.252 | 8.145 | 8.196 | 222,474 | +0.06(+0.69%) |
Jun 17, 2002 | 8.072 | 8.153 | 8.049 | 8.139 | 108,362 | +0.04(+0.49%) |
Jun 14, 2002 | 8.055 | 8.111 | 7.973 | 8.100 | 157,456 | -0.03(-0.35%) |
Jun 12, 2002 | 8.088 | 8.134 | 8.038 | 8.128 | 125,169 | +0.03(+0.33%) |
Jun 11, 2002 | 8.088 | 8.129 | 8.088 | 8.101 | 113,227 | +0.03(+0.36%) |
Jun 10, 2002 | 8.094 | 8.190 | 8.029 | 8.072 | 128,265 | +0.02(+0.21%) |
Jun 07, 2002 | 7.947 | 8.055 | 7.936 | 8.055 | 97,747 | +0.10(+1.21%) |
Jun 06, 2002 | 7.934 | 7.975 | 7.919 | 7.958 | 146,399 | +0.03(+0.43%) |
Jun 05, 2002 | 7.857 | 7.940 | 7.828 | 7.925 | 152,591 | -0.12(-1.54%) |
May 31, 2002 | 8.117 | 8.185 | 8.049 | 8.049 | 89,785 | -0.13(-1.63%) |
May 28, 2002 | 8.083 | 8.252 | 8.043 | 8.182 | 208,320 | +0.05(+0.67%) |
May 27, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 92,881 | +0.00(+0.00%) |
May 24, 2002 | 8.303 | 8.371 | 8.128 | 8.128 | 91,112 | -0.15(-1.78%) |
May 23, 2002 | 8.247 | 8.309 | 8.117 | 8.275 | 264,492 | +0.02(+0.27%) |
May 22, 2002 | 8.281 | 8.353 | 8.229 | 8.252 | 331,721 | -0.16(-1.88%) |
May 21, 2002 | 8.507 | 8.512 | 8.384 | 8.411 | 240,166 | -0.11(-1.26%) |
May 20, 2002 | 8.659 | 8.693 | 8.468 | 8.518 | 243,704 | -0.14(-1.63%) |
May 17, 2002 | 8.727 | 8.727 | 8.620 | 8.659 | 253,434 | -0.07(-0.78%) |
May 16, 2002 | 8.931 | 8.931 | 8.705 | 8.727 | 344,105 | -0.20(-2.22%) |
May 15, 2002 | 8.925 | 8.925 | 8.817 | 8.925 | 127,380 | +0.02(+0.19%) |
May 14, 2002 | 8.739 | 8.915 | 8.716 | 8.908 | 160,110 | +0.17(+1.94%) |
May 13, 2002 | 8.592 | 8.805 | 8.564 | 8.739 | 272,011 | -0.02(-0.27%) |
May 10, 2002 | 8.818 | 8.874 | 8.722 | 8.762 | 195,936 | -0.13(-1.51%) |
May 09, 2002 | 8.976 | 8.986 | 8.880 | 8.897 | 143,745 | -0.06(-0.71%) |
May 08, 2002 | 8.874 | 8.968 | 8.847 | 8.960 | 257,857 | -0.01(-0.06%) |
May 07, 2002 | 8.891 | 9.044 | 8.875 | 8.966 | 106,593 | +0.10(+1.16%) |
May 06, 2002 | 8.914 | 8.919 | 8.817 | 8.863 | 172,052 | -0.02(-0.25%) |
May 03, 2002 | 8.812 | 8.885 | 8.761 | 8.885 | 173,821 | +0.15(+1.72%) |
May 02, 2002 | 8.462 | 8.761 | 8.422 | 8.735 | 270,242 | +0.12(+1.34%) |
May 01, 2002 | 8.592 | 8.705 | 8.514 | 8.620 | 176,917 | +0.00(+0.01%) |
Apr 30, 2002 | 8.507 | 8.676 | 8.483 | 8.619 | 157,014 | +0.16(+1.93%) |
Apr 29, 2002 | 8.419 | 8.467 | 8.360 | 8.456 | 156,572 | +0.05(+0.58%) |
Apr 26, 2002 | 8.553 | 8.563 | 8.320 | 8.407 | 134,015 | -0.12(-1.38%) |
Apr 25, 2002 | 8.271 | 8.529 | 8.229 | 8.525 | 252,108 | +0.25(+3.08%) |
Apr 24, 2002 | 8.258 | 8.402 | 8.252 | 8.271 | 113,669 | -0.01(-0.16%) |
Apr 23, 2002 | 8.292 | 8.430 | 8.242 | 8.284 | 195,494 | +0.02(+0.25%) |
Apr 22, 2002 | 8.320 | 8.320 | 8.183 | 8.264 | 90,670 | -0.06(-0.68%) |
Apr 19, 2002 | 8.070 | 8.356 | 8.070 | 8.320 | 151,707 | +0.26(+3.23%) |
Apr 18, 2002 | 8.152 | 8.185 | 8.038 | 8.060 | 139,765 | -0.09(-1.11%) |
Apr 17, 2002 | 8.299 | 8.299 | 8.139 | 8.151 | 126,054 | -0.15(-1.78%) |
Apr 16, 2002 | 8.258 | 8.388 | 8.252 | 8.299 | 128,707 | +0.07(+0.84%) |
Apr 15, 2002 | 8.281 | 8.343 | 8.077 | 8.230 | 143,303 | -0.02(-0.27%) |
Apr 12, 2002 | 8.055 | 8.252 | 8.038 | 8.252 | 155,245 | +0.22(+2.74%) |
Apr 11, 2002 | 8.083 | 8.151 | 8.032 | 8.032 | 156,130 | -0.03(-0.35%) |
Apr 10, 2002 | 7.884 | 8.088 | 7.884 | 8.060 | 286,607 | +0.16(+2.00%) |
Apr 09, 2002 | 7.800 | 7.902 | 7.789 | 7.902 | 114,112 | +0.16(+2.04%) |
Apr 08, 2002 | 7.682 | 7.755 | 7.652 | 7.744 | 211,416 | +0.04(+0.51%) |
Apr 05, 2002 | 7.749 | 7.798 | 7.704 | 7.704 | 105,266 | -0.05(-0.58%) |
Apr 04, 2002 | 7.789 | 7.825 | 7.717 | 7.749 | 203,455 | -0.14(-1.78%) |
Apr 03, 2002 | 7.834 | 7.958 | 7.800 | 7.890 | 310,933 | +0.07(+0.91%) |
Apr 02, 2002 | 7.659 | 7.849 | 7.653 | 7.818 | 264,050 | +0.19(+2.46%) |
Apr 01, 2002 | 7.529 | 7.663 | 7.489 | 7.631 | 236,627 | +0.11(+1.50%) |
Mar 29, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.00(+0.00%) |
Mar 28, 2002 | 7.520 | 7.652 | 7.518 | 7.518 | 300,318 | +0.03(+0.35%) |
Mar 27, 2002 | 7.167 | 7.574 | 7.167 | 7.492 | 331,721 | +0.31(+4.36%) |
Mar 26, 2002 | 7.094 | 7.178 | 7.094 | 7.178 | 213,628 | +0.11(+1.52%) |
Mar 25, 2002 | 7.132 | 7.157 | 7.048 | 7.071 | 83,151 | -0.05(-0.71%) |
Mar 22, 2002 | 7.026 | 7.133 | 6.958 | 7.122 | 138,880 | +0.10(+1.37%) |
Mar 21, 2002 | 7.008 | 7.026 | 6.902 | 7.026 | 198,590 | -0.01(-0.14%) |
Mar 20, 2002 | 7.104 | 7.104 | 7.020 | 7.036 | 153,918 | -0.06(-0.81%) |
Mar 19, 2002 | 7.094 | 7.121 | 7.077 | 7.094 | 156,572 | -0.03(-0.40%) |
Mar 18, 2002 | 7.029 | 7.176 | 7.029 | 7.122 | 284,395 | +0.10(+1.37%) |
Mar 15, 2002 | 7.003 | 7.116 | 6.992 | 7.026 | 296,779 | +0.01(+0.08%) |
Mar 14, 2002 | 7.062 | 7.062 | 7.003 | 7.020 | 195,052 | -0.04(-0.59%) |
Mar 13, 2002 | 7.088 | 7.111 | 7.048 | 7.062 | 162,322 | -0.04(-0.60%) |
Mar 12, 2002 | 7.178 | 7.201 | 7.099 | 7.105 | 206,109 | -0.05(-0.68%) |
Mar 11, 2002 | 7.178 | 7.207 | 7.122 | 7.154 | 103,496 | -0.00(-0.03%) |
Mar 08, 2002 | 7.145 | 7.156 | 7.102 | 7.156 | 102,612 | +0.01(+0.16%) |
Mar 07, 2002 | 7.178 | 7.190 | 7.095 | 7.145 | 123,400 | -0.01(-0.08%) |
Mar 06, 2002 | 7.116 | 7.150 | 6.913 | 7.150 | 419,295 | +0.05(+0.72%) |
Mar 05, 2002 | 7.133 | 7.246 | 7.098 | 7.099 | 510,408 | -0.02(-0.27%) |
Mar 04, 2002 | 7.094 | 7.235 | 7.090 | 7.119 | 252,108 | +0.05(+0.75%) |
Mar 01, 2002 | 7.009 | 7.122 | 7.009 | 7.065 | 145,514 | +0.06(+0.81%) |
Feb 28, 2002 | 6.947 | 7.224 | 6.890 | 7.009 | 659,903 | +0.06(+0.81%) |
Feb 27, 2002 | 6.906 | 7.410 | 6.822 | 6.952 | 1,203,041 | +0.07(+1.08%) |
Feb 26, 2002 | 6.783 | 6.924 | 6.692 | 6.878 | 479,005 | +0.12(+1.82%) |
Feb 25, 2002 | 6.506 | 6.760 | 6.506 | 6.755 | 398,065 | +0.23(+3.55%) |
Feb 22, 2002 | 6.523 | 6.557 | 6.479 | 6.523 | 383,911 | -0.00(-0.03%) |
Feb 21, 2002 | 6.636 | 6.709 | 6.483 | 6.525 | 577,194 | -0.03(-0.47%) |
Feb 20, 2002 | 6.433 | 6.619 | 6.432 | 6.556 | 711,210 | +0.12(+1.90%) |
Feb 19, 2002 | 6.251 | 6.444 | 6.249 | 6.433 | 682,460 | +0.17(+2.78%) |
Feb 18, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.00(+0.00%) |
Feb 15, 2002 | 6.105 | 6.263 | 6.093 | 6.259 | 295,452 | +0.12(+1.88%) |
Feb 14, 2002 | 6.049 | 6.189 | 6.049 | 6.144 | 488,293 | +0.08(+1.40%) |
Feb 13, 2002 | 5.913 | 6.082 | 5.901 | 6.059 | 289,260 | +0.15(+2.49%) |
Feb 12, 2002 | 5.721 | 5.913 | 5.716 | 5.912 | 1,885,945 | +0.19(+3.36%) |
Feb 11, 2002 | 5.652 | 5.720 | 5.652 | 5.720 | 242,819 | +0.05(+0.90%) |
Feb 08, 2002 | 5.647 | 5.709 | 5.623 | 5.669 | 318,009 | +0.05(+0.80%) |
Feb 07, 2002 | 5.545 | 5.686 | 5.545 | 5.624 | 145,072 | +0.13(+2.37%) |
Feb 06, 2002 | 5.596 | 5.764 | 5.438 | 5.494 | 1,399,863 | +0.19(+3.51%) |
Feb 05, 2002 | 5.217 | 5.308 | 5.144 | 5.308 | 136,226 | +0.09(+1.73%) |
Feb 04, 2002 | 5.296 | 5.310 | 5.217 | 5.217 | 44,229 | -0.08(-1.60%) |
Feb 01, 2002 | 5.313 | 5.336 | 5.296 | 5.302 | 93,324 | -0.03(-0.53%) |
Jan 31, 2002 | 5.353 | 5.353 | 5.313 | 5.330 | 44,229 | -0.03(-0.63%) |
Jan 30, 2002 | 5.230 | 5.370 | 5.230 | 5.364 | 18,134 | +0.12(+2.37%) |
Jan 29, 2002 | 5.278 | 5.296 | 5.240 | 5.240 | 21,672 | -0.04(-0.73%) |
Jan 28, 2002 | 5.327 | 5.328 | 5.211 | 5.278 | 141,976 | -0.08(-1.44%) |
Jan 25, 2002 | 5.353 | 5.387 | 5.262 | 5.355 | 38,921 | -0.00(-0.08%) |
Jan 24, 2002 | 5.370 | 5.370 | 5.358 | 5.360 | 11,499 | -0.03(-0.57%) |
Jan 23, 2002 | 5.387 | 5.421 | 5.362 | 5.390 | 15,922 | +0.00(+0.06%) |
Jan 22, 2002 | 5.348 | 5.396 | 5.348 | 5.387 | 37,595 | +0.05(+0.95%) |
Jan 21, 2002 | 5.363 | 5.387 | 5.296 | 5.336 | 53,517 | +0.00(+0.00%) |
Jan 18, 2002 | 5.363 | 5.387 | 5.296 | 5.336 | 53,517 | +0.00(+0.02%) |
Jan 17, 2002 | 5.234 | 5.335 | 5.228 | 5.335 | 19,018 | +0.10(+1.83%) |
Jan 16, 2002 | 5.279 | 5.279 | 5.217 | 5.239 | 41,575 | -0.02(-0.34%) |
Jan 15, 2002 | 5.228 | 5.257 | 5.228 | 5.257 | 10,172 | +0.04(+0.85%) |
Jan 14, 2002 | 5.189 | 5.228 | 5.098 | 5.213 | 72,094 | +0.03(+0.57%) |
Jan 11, 2002 | 5.191 | 5.200 | 5.183 | 5.183 | 24,768 | -0.02(-0.30%) |
Jan 10, 2002 | 5.200 | 5.200 | 5.162 | 5.199 | 51,306 | -0.20(-3.69%) |