Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.930 | 7.954 | 7.691 | 7.721 | 4,635,522 | -0.21(-2.66%) |
Jun 27, 2002 | 7.833 | 7.966 | 7.790 | 7.933 | 3,580,854 | +0.15(+1.95%) |
Jun 26, 2002 | 7.691 | 7.838 | 7.579 | 7.781 | 4,789,564 | -0.02(-0.27%) |
Jun 25, 2002 | 7.904 | 7.991 | 7.779 | 7.803 | 4,739,857 | -0.24(-3.02%) |
Jun 21, 2002 | 8.204 | 8.255 | 7.997 | 8.045 | 6,742,891 | -0.18(-2.23%) |
Jun 20, 2002 | 8.295 | 8.381 | 8.222 | 8.229 | 4,470,161 | -0.13(-1.53%) |
Jun 19, 2002 | 8.249 | 8.417 | 8.243 | 8.357 | 5,787,144 | +0.08(+1.01%) |
Jun 18, 2002 | 8.245 | 8.331 | 8.196 | 8.274 | 5,808,306 | +0.05(+0.59%) |
Jun 17, 2002 | 8.016 | 8.229 | 7.991 | 8.225 | 4,154,204 | +0.21(+2.61%) |
Jun 14, 2002 | 7.874 | 8.126 | 7.813 | 8.016 | 8,970,836 | +0.03(+0.38%) |
Jun 12, 2002 | 8.190 | 8.190 | 7.951 | 7.985 | 8,640,114 | -0.20(-2.48%) |
Jun 11, 2002 | 8.224 | 8.305 | 8.188 | 8.189 | 6,786,200 | -0.05(-0.63%) |
Jun 10, 2002 | 8.040 | 8.247 | 8.026 | 8.240 | 8,680,962 | +0.25(+3.14%) |
Jun 07, 2002 | 7.748 | 8.051 | 7.747 | 7.989 | 4,280,193 | +0.24(+3.13%) |
Jun 06, 2002 | 7.651 | 7.805 | 7.620 | 7.747 | 4,032,151 | +0.10(+1.26%) |
Jun 05, 2002 | 7.681 | 7.711 | 7.558 | 7.650 | 5,647,867 | -0.18(-2.32%) |
May 31, 2002 | 8.021 | 8.077 | 7.828 | 7.832 | 4,410,612 | -0.14(-1.73%) |
May 28, 2002 | 7.924 | 8.025 | 7.884 | 7.970 | 16,437,675 | +0.04(+0.47%) |
May 27, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,075 | +0.00(+0.00%) |
May 24, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,075 | -0.04(-0.54%) |
May 23, 2002 | 7.908 | 7.975 | 7.825 | 7.975 | 3,688,634 | +0.07(+0.90%) |
May 22, 2002 | 7.843 | 7.918 | 7.818 | 7.904 | 3,477,995 | +0.05(+0.69%) |
May 21, 2002 | 7.906 | 7.906 | 7.818 | 7.850 | 2,420,373 | -0.00(-0.05%) |
May 20, 2002 | 7.886 | 7.924 | 7.843 | 7.854 | 2,804,247 | -0.03(-0.40%) |
May 17, 2002 | 7.762 | 7.898 | 7.711 | 7.886 | 36,369,584 | +0.16(+2.08%) |
May 16, 2002 | 7.686 | 7.747 | 7.476 | 7.725 | 6,660,703 | +0.02(+0.24%) |
May 15, 2002 | 7.668 | 7.817 | 7.611 | 7.707 | 5,673,950 | +0.06(+0.84%) |
May 14, 2002 | 7.721 | 7.737 | 7.569 | 7.643 | 6,097,196 | -0.04(-0.48%) |
May 13, 2002 | 7.688 | 7.804 | 7.662 | 7.680 | 3,865,314 | +0.02(+0.23%) |
May 10, 2002 | 7.782 | 7.791 | 7.619 | 7.662 | 2,333,756 | -0.11(-1.41%) |
May 09, 2002 | 7.620 | 7.804 | 7.564 | 7.772 | 5,267,438 | +0.05(+0.67%) |
May 08, 2002 | 7.747 | 7.843 | 7.653 | 7.720 | 984,291 | -0.01(-0.09%) |
May 07, 2002 | 7.894 | 7.922 | 7.705 | 7.727 | 6,126,725 | -0.12(-1.50%) |
May 06, 2002 | 7.711 | 7.918 | 7.686 | 7.845 | 4,712,297 | +0.14(+1.79%) |
May 03, 2002 | 7.720 | 7.737 | 7.620 | 7.707 | 3,325,430 | -0.01(-0.17%) |
May 02, 2002 | 7.782 | 7.833 | 7.599 | 7.720 | 5,410,652 | -0.01(-0.09%) |
May 01, 2002 | 7.818 | 7.879 | 7.711 | 7.727 | 4,830,412 | -0.15(-1.86%) |
Apr 30, 2002 | 7.721 | 7.924 | 7.665 | 7.874 | 6,403,803 | +0.10(+1.33%) |
Apr 29, 2002 | 7.989 | 8.097 | 7.752 | 7.770 | 9,589,956 | -0.22(-2.71%) |
Apr 26, 2002 | 7.731 | 8.016 | 7.711 | 7.986 | 9,137,182 | +0.31(+3.98%) |
Apr 25, 2002 | 7.508 | 7.762 | 7.488 | 7.681 | 18,301,432 | +0.41(+5.59%) |
Apr 24, 2002 | 7.163 | 7.340 | 7.142 | 7.274 | 7,259,645 | +0.11(+1.55%) |
Apr 23, 2002 | 7.234 | 7.264 | 7.102 | 7.164 | 10,953,200 | -0.23(-3.09%) |
Apr 22, 2002 | 7.345 | 7.415 | 7.288 | 7.392 | 4,960,339 | +0.05(+0.64%) |
Apr 19, 2002 | 7.172 | 7.345 | 7.112 | 7.345 | 4,964,768 | +0.17(+2.42%) |
Apr 18, 2002 | 6.888 | 7.198 | 6.888 | 7.172 | 5,274,328 | +0.24(+3.43%) |
Apr 17, 2002 | 7.096 | 7.096 | 6.929 | 6.934 | 3,781,157 | -0.18(-2.50%) |
Apr 16, 2002 | 7.051 | 7.112 | 7.030 | 7.112 | 3,300,822 | +0.05(+0.76%) |
Apr 15, 2002 | 6.992 | 7.094 | 6.975 | 7.058 | 2,441,044 | +0.06(+0.80%) |
Apr 12, 2002 | 6.990 | 7.041 | 6.939 | 7.002 | 3,888,937 | +0.08(+1.11%) |
Apr 11, 2002 | 6.909 | 7.052 | 6.884 | 6.925 | 3,833,817 | +0.02(+0.35%) |
Apr 10, 2002 | 6.862 | 6.959 | 6.837 | 6.900 | 4,022,308 | +0.04(+0.56%) |
Apr 09, 2002 | 6.827 | 6.907 | 6.807 | 6.862 | 3,368,739 | +0.04(+0.66%) |
Apr 08, 2002 | 6.705 | 6.878 | 6.660 | 6.817 | 35,877,440 | +0.10(+1.56%) |
Apr 05, 2002 | 6.861 | 6.893 | 6.604 | 6.712 | 7,410,241 | -0.15(-2.16%) |
Apr 04, 2002 | 6.853 | 6.868 | 6.727 | 6.861 | 5,521,385 | -0.01(-0.10%) |
Apr 03, 2002 | 7.010 | 7.019 | 6.845 | 6.868 | 37,403,092 | -0.12(-1.73%) |
Apr 02, 2002 | 7.025 | 7.025 | 6.898 | 6.989 | 4,086,780 | -0.04(-0.52%) |
Apr 01, 2002 | 6.940 | 7.102 | 6.914 | 7.025 | 2,814,582 | +0.09(+1.24%) |
Mar 29, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | +0.00(+0.00%) |
Mar 28, 2002 | 6.997 | 7.025 | 6.893 | 6.939 | 2,867,242 | -0.03(-0.47%) |
Mar 27, 2002 | 6.838 | 7.003 | 6.837 | 6.972 | 4,196,528 | +0.13(+1.95%) |
Mar 26, 2002 | 6.949 | 6.949 | 6.765 | 6.838 | 10,284,374 | -0.20(-2.82%) |
Mar 25, 2002 | 7.091 | 7.091 | 7.011 | 7.037 | 1,671,327 | -0.06(-0.83%) |
Mar 22, 2002 | 7.098 | 7.178 | 7.061 | 7.095 | 2,992,247 | -0.00(-0.04%) |
Mar 21, 2002 | 6.940 | 7.142 | 6.940 | 7.098 | 3,230,446 | +0.16(+2.30%) |
Mar 20, 2002 | 7.036 | 7.056 | 6.909 | 6.939 | 3,862,853 | -0.14(-1.91%) |
Mar 19, 2002 | 7.067 | 7.104 | 7.025 | 7.074 | 3,156,624 | +0.01(+0.12%) |
Mar 18, 2002 | 7.117 | 7.161 | 7.041 | 7.066 | 4,288,067 | -0.05(-0.71%) |
Mar 15, 2002 | 7.109 | 7.205 | 7.088 | 7.117 | 5,338,799 | +0.04(+0.52%) |
Mar 14, 2002 | 7.024 | 7.092 | 6.959 | 7.080 | 5,868,348 | +0.05(+0.78%) |
Mar 13, 2002 | 6.954 | 7.036 | 6.926 | 7.025 | 6,266,002 | +0.10(+1.39%) |
Mar 12, 2002 | 6.726 | 6.939 | 6.704 | 6.929 | 4,866,831 | +0.18(+2.71%) |
Mar 11, 2002 | 6.741 | 6.776 | 6.678 | 6.746 | 4,535,617 | +0.01(+0.08%) |
Mar 08, 2002 | 6.919 | 6.934 | 6.721 | 6.741 | 4,372,224 | -0.15(-2.24%) |
Mar 07, 2002 | 6.733 | 6.920 | 6.730 | 6.895 | 6,562,274 | +0.16(+2.43%) |
Mar 06, 2002 | 6.609 | 6.827 | 6.609 | 6.732 | 4,832,381 | +0.05(+0.73%) |
Mar 05, 2002 | 6.782 | 6.788 | 6.563 | 6.683 | 5,574,045 | -0.11(-1.66%) |
Mar 04, 2002 | 6.883 | 6.924 | 6.685 | 6.796 | 7,681,414 | -0.11(-1.63%) |
Mar 01, 2002 | 6.879 | 6.995 | 6.807 | 6.909 | 4,254,109 | +0.03(+0.44%) |
Feb 28, 2002 | 6.802 | 6.897 | 6.795 | 6.878 | 9,159,328 | +0.10(+1.50%) |
Feb 27, 2002 | 6.746 | 6.871 | 6.721 | 6.776 | 8,947,705 | +0.09(+1.28%) |
Feb 26, 2002 | 6.588 | 6.741 | 6.522 | 6.691 | 5,561,741 | +0.12(+1.86%) |
Feb 25, 2002 | 6.543 | 6.596 | 6.432 | 6.569 | 2,472,541 | +0.02(+0.33%) |
Feb 22, 2002 | 6.548 | 6.558 | 6.401 | 6.548 | 3,216,173 | -0.01(-0.08%) |
Feb 21, 2002 | 6.514 | 6.585 | 6.501 | 6.553 | 2,208,751 | +0.06(+0.97%) |
Feb 20, 2002 | 6.427 | 6.513 | 6.380 | 6.490 | 3,519,827 | +0.04(+0.58%) |
Feb 19, 2002 | 6.510 | 6.522 | 6.440 | 6.452 | 2,488,290 | -0.06(-0.92%) |
Feb 18, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,264,937 | +0.00(+0.00%) |
Feb 15, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,187,669 | -0.00(-0.02%) |
Feb 14, 2002 | 6.541 | 6.553 | 6.433 | 6.513 | 3,924,864 | -0.02(-0.26%) |
Feb 13, 2002 | 6.497 | 6.602 | 6.492 | 6.531 | 4,387,973 | +0.03(+0.45%) |
Feb 12, 2002 | 6.430 | 6.535 | 6.426 | 6.501 | 3,668,456 | +0.05(+0.80%) |
Feb 11, 2002 | 6.401 | 6.493 | 6.401 | 6.449 | 2,112,290 | +0.05(+0.76%) |
Feb 08, 2002 | 6.233 | 6.401 | 6.233 | 6.401 | 4,140,423 | +0.14(+2.19%) |
Feb 07, 2002 | 6.363 | 6.415 | 6.260 | 6.263 | 4,172,413 | -0.07(-1.17%) |
Feb 06, 2002 | 6.519 | 6.524 | 6.309 | 6.338 | 4,368,779 | -0.19(-2.87%) |
Feb 05, 2002 | 6.426 | 6.619 | 6.422 | 6.524 | 5,218,715 | +0.10(+1.53%) |
Feb 04, 2002 | 6.470 | 6.557 | 6.406 | 6.426 | 3,349,053 | -0.05(-0.83%) |
Feb 01, 2002 | 6.553 | 6.619 | 6.467 | 6.480 | 6,908,745 | -0.10(-1.47%) |
Jan 31, 2002 | 6.329 | 6.624 | 6.329 | 6.576 | 6,693,185 | +0.24(+3.73%) |
Jan 30, 2002 | 6.234 | 6.340 | 6.228 | 6.340 | 5,294,998 | +0.14(+2.28%) |
Jan 29, 2002 | 6.319 | 6.319 | 6.128 | 6.198 | 5,455,930 | -0.13(-2.07%) |
Jan 28, 2002 | 6.333 | 6.459 | 6.304 | 6.329 | 2,798,834 | -0.02(-0.38%) |
Jan 25, 2002 | 6.385 | 6.437 | 6.274 | 6.354 | 4,215,722 | +0.02(+0.26%) |
Jan 24, 2002 | 6.380 | 6.439 | 6.258 | 6.338 | 8,090,387 | +0.16(+2.56%) |
Jan 23, 2002 | 6.187 | 6.202 | 6.004 | 6.179 | 4,840,255 | +0.10(+1.62%) |
Jan 22, 2002 | 5.796 | 6.081 | 5.793 | 6.081 | 9,105,684 | +0.31(+5.37%) |
Jan 21, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,914 | +0.00(+0.00%) |
Jan 18, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,914 | -0.04(-0.63%) |
Jan 17, 2002 | 5.943 | 5.959 | 5.752 | 5.807 | 8,459,497 | -0.11(-1.87%) |
Jan 16, 2002 | 6.045 | 6.045 | 5.903 | 5.918 | 5,723,165 | -0.13(-2.10%) |
Jan 15, 2002 | 6.075 | 6.091 | 5.996 | 6.045 | 4,063,157 | -0.04(-0.70%) |
Jan 14, 2002 | 6.014 | 6.130 | 5.994 | 6.088 | 4,681,292 | +0.07(+1.08%) |
Jan 11, 2002 | 5.994 | 6.075 | 5.984 | 6.023 | 4,125,659 | +0.02(+0.41%) |
Jan 10, 2002 | 5.882 | 6.007 | 5.842 | 5.998 | 5,636,055 | +0.07(+1.18%) |
Jan 09, 2002 | 5.964 | 6.065 | 5.910 | 5.928 | 5,709,385 | -0.53(-8.18%) |