Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.994 | 9.216 | 8.980 | 9.216 | 3,327,123 | +0.17(+1.89%) |
Jun 27, 2002 | 8.996 | 9.045 | 8.900 | 9.045 | 3,184,184 | +0.08(+0.93%) |
Jun 26, 2002 | 8.980 | 9.007 | 8.903 | 8.962 | 251,401 | -0.02(-0.20%) |
Jun 25, 2002 | 8.952 | 9.046 | 8.938 | 8.980 | 3,555,181 | -0.07(-0.77%) |
Jun 21, 2002 | 8.924 | 9.049 | 8.896 | 9.049 | 4,566,535 | +0.05(+0.60%) |
Jun 20, 2002 | 9.049 | 9.092 | 8.952 | 8.995 | 6,958,444 | -0.05(-0.54%) |
Jun 19, 2002 | 9.112 | 9.208 | 9.003 | 9.044 | 4,272,035 | -0.09(-0.96%) |
Jun 18, 2002 | 9.041 | 9.151 | 9.014 | 9.131 | 2,961,513 | +0.09(+1.00%) |
Jun 17, 2002 | 8.980 | 9.049 | 8.896 | 9.041 | 2,888,248 | +0.05(+0.57%) |
Jun 14, 2002 | 9.028 | 9.035 | 8.840 | 8.989 | 4,004,831 | +0.01(+0.08%) |
Jun 12, 2002 | 8.898 | 8.987 | 8.861 | 8.982 | 3,604,743 | +0.09(+0.97%) |
Jun 11, 2002 | 8.924 | 8.980 | 8.845 | 8.896 | 4,057,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.701 | 8.898 | 8.657 | 8.898 | 3,397,516 | +0.19(+2.21%) |
Jun 07, 2002 | 8.602 | 8.750 | 8.551 | 8.705 | 4,812,190 | +0.10(+1.20%) |
Jun 06, 2002 | 8.861 | 8.868 | 8.597 | 8.602 | 5,408,731 | -0.24(-2.69%) |
Jun 05, 2002 | 8.875 | 8.917 | 8.800 | 8.840 | 4,064,449 | -0.18(-1.98%) |
May 31, 2002 | 9.060 | 9.081 | 8.994 | 9.019 | 2,776,913 | -0.21(-2.31%) |
May 28, 2002 | 9.202 | 9.257 | 9.166 | 9.232 | 3,438,459 | +0.02(+0.26%) |
May 27, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | +0.00(+0.00%) |
May 24, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | -0.02(-0.20%) |
May 23, 2002 | 9.175 | 9.230 | 9.154 | 9.226 | 3,205,014 | +0.08(+0.88%) |
May 22, 2002 | 8.924 | 9.147 | 8.924 | 9.145 | 3,775,696 | +0.22(+2.48%) |
May 21, 2002 | 8.785 | 8.949 | 8.772 | 8.924 | 5,566,755 | +0.15(+1.75%) |
May 20, 2002 | 8.771 | 8.799 | 8.648 | 8.771 | 8,746,629 | +0.08(+0.88%) |
May 17, 2002 | 8.597 | 8.701 | 8.451 | 8.694 | 15,189,340 | +0.11(+1.31%) |
May 16, 2002 | 8.966 | 8.966 | 8.435 | 8.581 | 20,998,878 | -0.44(-4.83%) |
May 15, 2002 | 8.980 | 9.098 | 8.980 | 9.017 | 4,545,704 | -0.13(-1.42%) |
May 14, 2002 | 9.078 | 9.147 | 9.049 | 9.147 | 3,350,468 | +0.07(+0.75%) |
May 13, 2002 | 9.001 | 9.095 | 8.945 | 9.078 | 4,128,377 | +0.06(+0.69%) |
May 10, 2002 | 9.063 | 9.133 | 8.959 | 9.016 | 3,681,600 | -0.03(-0.29%) |
May 09, 2002 | 9.154 | 9.154 | 9.027 | 9.042 | 2,324,748 | -0.11(-1.22%) |
May 08, 2002 | 9.056 | 9.175 | 8.980 | 9.154 | 3,536,864 | +0.07(+0.81%) |
May 07, 2002 | 9.258 | 9.265 | 9.049 | 9.080 | 2,514,736 | -0.14(-1.51%) |
May 06, 2002 | 9.293 | 9.314 | 9.209 | 9.219 | 2,855,565 | -0.06(-0.62%) |
May 03, 2002 | 9.230 | 9.321 | 9.179 | 9.276 | 3,737,986 | +0.05(+0.50%) |
May 02, 2002 | 9.154 | 9.232 | 9.065 | 9.230 | 2,819,292 | +0.08(+0.84%) |
May 01, 2002 | 9.247 | 9.251 | 9.130 | 9.154 | 2,205,871 | -0.09(-1.01%) |
Apr 30, 2002 | 9.265 | 9.321 | 9.214 | 9.247 | 3,457,134 | +0.00(+0.03%) |
Apr 29, 2002 | 9.084 | 9.272 | 9.070 | 9.244 | 3,593,250 | +0.14(+1.51%) |
Apr 26, 2002 | 9.216 | 9.220 | 9.059 | 9.106 | 2,682,098 | -0.10(-1.04%) |
Apr 25, 2002 | 9.223 | 9.286 | 9.177 | 9.202 | 4,916,702 | -0.05(-0.50%) |
Apr 24, 2002 | 9.176 | 9.336 | 9.168 | 9.248 | 3,476,887 | +0.07(+0.80%) |
Apr 23, 2002 | 9.215 | 9.305 | 9.159 | 9.175 | 4,955,130 | -0.05(-0.53%) |
Apr 22, 2002 | 9.223 | 9.321 | 9.223 | 9.223 | 3,632,397 | -0.08(-0.90%) |
Apr 19, 2002 | 9.286 | 9.312 | 9.237 | 9.307 | 2,244,659 | +0.02(+0.22%) |
Apr 18, 2002 | 9.105 | 9.322 | 9.105 | 9.286 | 4,770,888 | +0.16(+1.77%) |
Apr 17, 2002 | 9.077 | 9.141 | 9.042 | 9.124 | 3,494,844 | +0.05(+0.52%) |
Apr 16, 2002 | 8.987 | 9.140 | 8.980 | 9.077 | 3,108,404 | +0.08(+0.93%) |
Apr 15, 2002 | 9.127 | 9.129 | 8.980 | 8.994 | 3,833,519 | -0.16(-1.72%) |
Apr 12, 2002 | 9.091 | 9.182 | 9.049 | 9.151 | 1,292,923 | -0.02(-0.26%) |
Apr 11, 2002 | 9.272 | 9.314 | 9.151 | 9.175 | 3,578,166 | -0.10(-1.05%) |
Apr 10, 2002 | 9.195 | 9.326 | 9.190 | 9.272 | 3,128,875 | +0.08(+0.83%) |
Apr 09, 2002 | 9.202 | 9.233 | 9.175 | 9.195 | 2,842,636 | +0.01(+0.08%) |
Apr 08, 2002 | 9.172 | 9.230 | 9.126 | 9.188 | 3,466,472 | +0.02(+0.20%) |
Apr 05, 2002 | 9.215 | 9.287 | 9.156 | 9.170 | 3,717,155 | -0.04(-0.48%) |
Apr 04, 2002 | 9.105 | 9.216 | 9.098 | 9.215 | 4,984,939 | +0.17(+1.88%) |
Apr 03, 2002 | 9.070 | 9.085 | 9.021 | 9.045 | 3,670,467 | -0.03(-0.35%) |
Apr 02, 2002 | 8.980 | 9.147 | 8.980 | 9.077 | 3,929,410 | +0.03(+0.38%) |
Apr 01, 2002 | 9.073 | 9.143 | 9.037 | 9.042 | 2,788,764 | -0.03(-0.32%) |
Mar 29, 2002 | 9.098 | 9.184 | 9.014 | 9.072 | 4,508,712 | +0.00(+0.00%) |
Mar 28, 2002 | 9.098 | 9.184 | 9.014 | 9.072 | 4,501,170 | +0.00(+0.00%) |
Mar 27, 2002 | 8.932 | 9.083 | 8.900 | 9.072 | 5,164,512 | +0.14(+1.57%) |
Mar 26, 2002 | 8.910 | 9.007 | 8.892 | 8.931 | 5,350,549 | +0.00(+0.00%) |
Mar 25, 2002 | 8.917 | 9.009 | 8.833 | 8.931 | 3,375,967 | -0.02(-0.23%) |
Mar 22, 2002 | 8.952 | 9.023 | 8.879 | 8.952 | 3,890,264 | +0.00(+0.00%) |
Mar 21, 2002 | 8.687 | 8.955 | 8.664 | 8.952 | 3,966,043 | +0.26(+3.04%) |
Mar 20, 2002 | 8.737 | 8.737 | 8.583 | 8.687 | 6,046,214 | -0.05(-0.57%) |
Mar 19, 2002 | 8.743 | 8.754 | 8.708 | 8.737 | 4,472,079 | -0.00(-0.05%) |
Mar 18, 2002 | 8.659 | 8.764 | 8.630 | 8.742 | 6,207,830 | +0.11(+1.27%) |
Mar 15, 2002 | 8.597 | 8.764 | 8.573 | 8.632 | 9,049,030 | +0.09(+1.09%) |
Mar 14, 2002 | 8.297 | 8.563 | 8.297 | 8.538 | 20,680,316 | +0.10(+1.20%) |
Mar 13, 2002 | 8.492 | 8.565 | 8.437 | 8.437 | 6,850,341 | -0.10(-1.22%) |
Mar 12, 2002 | 8.652 | 8.673 | 8.477 | 8.541 | 7,177,882 | -0.13(-1.52%) |
Mar 11, 2002 | 8.666 | 8.714 | 8.632 | 8.673 | 3,258,168 | +0.01(+0.16%) |
Mar 08, 2002 | 8.736 | 8.736 | 8.632 | 8.659 | 4,558,993 | -0.05(-0.58%) |
Mar 07, 2002 | 8.593 | 8.740 | 8.534 | 8.710 | 6,056,270 | +0.08(+0.95%) |
Mar 06, 2002 | 8.409 | 8.637 | 8.374 | 8.627 | 6,562,665 | +0.25(+2.92%) |
Mar 05, 2002 | 8.318 | 8.402 | 8.316 | 8.382 | 3,366,270 | +0.02(+0.28%) |
Mar 04, 2002 | 8.221 | 8.363 | 8.221 | 8.359 | 2,635,050 | +0.13(+1.52%) |
Mar 01, 2002 | 8.114 | 8.236 | 8.082 | 8.233 | 2,893,635 | +0.12(+1.48%) |
Feb 28, 2002 | 8.089 | 8.151 | 8.033 | 8.114 | 3,125,643 | +0.04(+0.47%) |
Feb 27, 2002 | 8.054 | 8.108 | 8.033 | 8.076 | 6,268,166 | -0.04(-0.50%) |
Feb 26, 2002 | 8.075 | 8.193 | 8.040 | 8.116 | 6,373,396 | -0.06(-0.68%) |
Feb 25, 2002 | 8.214 | 8.256 | 8.162 | 8.172 | 3,837,828 | -0.03(-0.31%) |
Feb 22, 2002 | 8.059 | 8.207 | 8.005 | 8.197 | 3,929,410 | +0.14(+1.71%) |
Feb 21, 2002 | 8.061 | 8.154 | 8.033 | 8.059 | 2,522,638 | +0.01(+0.14%) |
Feb 20, 2002 | 8.048 | 8.072 | 7.974 | 8.048 | 3,813,406 | +0.00(+0.00%) |
Feb 19, 2002 | 8.075 | 8.144 | 8.022 | 8.048 | 3,016,463 | -0.10(-1.26%) |
Feb 18, 2002 | 8.179 | 8.200 | 8.096 | 8.151 | 2,938,169 | +0.00(+0.00%) |
Feb 15, 2002 | 8.179 | 8.200 | 8.096 | 8.151 | 2,938,169 | -0.02(-0.20%) |
Feb 14, 2002 | 8.200 | 8.210 | 8.118 | 8.168 | 1,639,499 | -0.02(-0.22%) |
Feb 13, 2002 | 8.100 | 8.217 | 8.082 | 8.186 | 1,807,579 | +0.09(+1.07%) |
Feb 12, 2002 | 8.080 | 8.179 | 8.061 | 8.100 | 2,741,357 | +0.02(+0.24%) |
Feb 11, 2002 | 8.033 | 8.108 | 7.887 | 8.080 | 2,127,218 | +0.07(+0.92%) |
Feb 08, 2002 | 7.991 | 8.054 | 7.961 | 8.007 | 1,715,638 | +0.01(+0.12%) |
Feb 07, 2002 | 8.005 | 8.075 | 7.963 | 7.997 | 1,693,730 | -0.02(-0.19%) |
Feb 06, 2002 | 8.054 | 8.103 | 7.948 | 8.012 | 3,790,780 | -0.05(-0.57%) |
Feb 05, 2002 | 8.130 | 8.179 | 8.019 | 8.058 | 4,180,812 | -0.09(-1.06%) |
Feb 04, 2002 | 8.192 | 8.233 | 8.110 | 8.144 | 2,302,122 | -0.05(-0.58%) |
Feb 01, 2002 | 8.196 | 8.247 | 8.171 | 8.192 | 2,318,284 | -0.00(-0.05%) |
Jan 31, 2002 | 8.041 | 8.206 | 7.984 | 8.196 | 3,069,616 | +0.15(+1.92%) |
Jan 30, 2002 | 7.983 | 8.089 | 7.851 | 8.041 | 4,138,433 | +0.06(+0.73%) |
Jan 29, 2002 | 8.226 | 8.226 | 7.980 | 7.983 | 3,213,993 | -0.17(-2.13%) |
Jan 28, 2002 | 8.130 | 8.189 | 8.103 | 8.157 | 2,900,818 | +0.03(+0.33%) |
Jan 25, 2002 | 8.048 | 8.157 | 8.007 | 8.130 | 2,076,579 | +0.08(+1.04%) |
Jan 24, 2002 | 8.068 | 8.103 | 8.026 | 8.047 | 2,167,443 | -0.01(-0.17%) |
Jan 23, 2002 | 7.972 | 8.090 | 7.972 | 8.061 | 2,466,611 | +0.05(+0.68%) |
Jan 22, 2002 | 8.111 | 8.158 | 7.981 | 8.007 | 3,257,090 | -0.10(-1.27%) |
Jan 21, 2002 | 8.144 | 8.190 | 8.097 | 8.110 | 2,841,559 | +0.00(+0.00%) |
Jan 18, 2002 | 8.144 | 8.190 | 8.097 | 8.110 | 2,841,559 | -0.08(-1.04%) |
Jan 17, 2002 | 8.329 | 8.339 | 8.161 | 8.194 | 4,418,567 | -0.11(-1.29%) |
Jan 16, 2002 | 8.285 | 8.427 | 7.671 | 8.302 | 4,126,222 | +0.02(+0.22%) |
Jan 15, 2002 | 8.318 | 8.332 | 8.249 | 8.284 | 2,879,269 | +0.03(+0.39%) |
Jan 14, 2002 | 8.179 | 8.332 | 8.162 | 8.252 | 4,474,234 | +0.03(+0.39%) |
Jan 11, 2002 | 8.311 | 8.377 | 8.193 | 8.220 | 3,035,497 | -0.13(-1.60%) |
Jan 10, 2002 | 8.256 | 8.381 | 8.252 | 8.353 | 1,676,132 | -0.01(-0.17%) |