Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 8.540 | 8.660 | 8.480 | 8.550 | 17,860,646 | -0.02(-0.20%) |
Jun 27, 2002 | 8.497 | 8.567 | 8.427 | 8.567 | 17,213,702 | +0.08(+0.95%) |
Jun 26, 2002 | 8.497 | 8.547 | 8.327 | 8.487 | 24,313,992 | -0.10(-1.21%) |
Jun 25, 2002 | 8.605 | 8.696 | 8.559 | 8.591 | 12,932,158 | -0.14(-1.58%) |
Jun 21, 2002 | 8.668 | 8.813 | 8.663 | 8.730 | 24,390,980 | +0.02(+0.22%) |
Jun 20, 2002 | 8.728 | 8.812 | 8.697 | 8.711 | 12,555,701 | -0.03(-0.39%) |
Jun 19, 2002 | 8.778 | 8.827 | 8.711 | 8.745 | 10,803,389 | -0.08(-0.85%) |
Jun 18, 2002 | 8.694 | 8.839 | 8.694 | 8.820 | 10,056,621 | +0.02(+0.27%) |
Jun 17, 2002 | 8.583 | 8.796 | 8.567 | 8.796 | 13,940,338 | +0.29(+3.35%) |
Jun 14, 2002 | 8.386 | 8.571 | 8.327 | 8.511 | 17,566,448 | -0.03(-0.32%) |
Jun 12, 2002 | 8.489 | 8.578 | 8.419 | 8.538 | 14,856,599 | +0.08(+0.99%) |
Jun 11, 2002 | 8.585 | 8.617 | 8.455 | 8.455 | 9,924,598 | -0.09(-1.02%) |
Jun 10, 2002 | 8.491 | 8.585 | 8.484 | 8.542 | 11,671,055 | +0.01(+0.10%) |
Jun 07, 2002 | 8.480 | 8.598 | 8.434 | 8.533 | 14,064,165 | +0.05(+0.62%) |
Jun 06, 2002 | 8.723 | 8.725 | 8.480 | 8.480 | 13,339,645 | -0.24(-2.74%) |
Jun 05, 2002 | 8.754 | 8.795 | 8.660 | 8.719 | 14,868,015 | -0.23(-2.58%) |
May 31, 2002 | 8.907 | 9.018 | 8.865 | 8.950 | 15,043,364 | -0.05(-0.59%) |
May 28, 2002 | 9.112 | 9.112 | 8.899 | 9.003 | 10,421,662 | -0.03(-0.34%) |
May 27, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,967,405 | +0.00(+0.00%) |
May 24, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,961,550 | -0.05(-0.60%) |
May 23, 2002 | 8.984 | 9.094 | 8.901 | 9.088 | 14,479,263 | +0.19(+2.13%) |
May 22, 2002 | 8.933 | 8.955 | 8.831 | 8.899 | 12,916,350 | -0.09(-0.95%) |
May 21, 2002 | 9.001 | 9.104 | 8.969 | 8.984 | 10,223,773 | +0.06(+0.69%) |
May 20, 2002 | 9.035 | 9.035 | 8.916 | 8.923 | 7,132,198 | -0.09(-1.02%) |
May 17, 2002 | 9.035 | 9.073 | 8.991 | 9.015 | 10,588,814 | +0.02(+0.21%) |
May 16, 2002 | 8.950 | 9.025 | 8.848 | 8.996 | 11,004,205 | +0.07(+0.78%) |
May 15, 2002 | 8.912 | 8.989 | 8.895 | 8.926 | 8,378,078 | +0.01(+0.15%) |
May 14, 2002 | 8.839 | 8.916 | 8.745 | 8.912 | 9,831,801 | +0.17(+1.95%) |
May 13, 2002 | 8.600 | 8.750 | 8.579 | 8.742 | 7,800,512 | +0.17(+1.95%) |
May 10, 2002 | 8.737 | 8.738 | 8.550 | 8.574 | 8,963,256 | -0.12(-1.43%) |
May 09, 2002 | 8.745 | 8.808 | 8.660 | 8.699 | 10,328,279 | -0.15(-1.68%) |
May 08, 2002 | 8.882 | 8.906 | 8.832 | 8.848 | 12,289,019 | +0.09(+0.97%) |
May 07, 2002 | 8.805 | 8.907 | 8.728 | 8.762 | 11,289,036 | +0.05(+0.63%) |
May 06, 2002 | 8.865 | 8.953 | 8.670 | 8.708 | 9,974,948 | -0.13(-1.45%) |
May 03, 2002 | 8.878 | 8.882 | 8.786 | 8.836 | 10,100,824 | -0.04(-0.48%) |
May 02, 2002 | 8.713 | 8.882 | 8.711 | 8.878 | 11,739,263 | +0.17(+1.90%) |
May 01, 2002 | 8.771 | 8.771 | 8.624 | 8.713 | 10,139,465 | -0.02(-0.27%) |
Apr 30, 2002 | 8.677 | 8.796 | 8.586 | 8.737 | 12,717,876 | +0.10(+1.15%) |
Apr 29, 2002 | 8.711 | 8.771 | 8.607 | 8.637 | 10,170,495 | -0.07(-0.84%) |
Apr 26, 2002 | 8.678 | 8.796 | 8.629 | 8.711 | 13,944,436 | +0.03(+0.39%) |
Apr 25, 2002 | 8.528 | 8.725 | 8.515 | 8.677 | 12,757,688 | +0.05(+0.63%) |
Apr 24, 2002 | 8.549 | 8.682 | 8.532 | 8.622 | 12,017,654 | +0.11(+1.30%) |
Apr 23, 2002 | 8.583 | 8.651 | 8.472 | 8.511 | 12,743,637 | -0.07(-0.78%) |
Apr 22, 2002 | 8.726 | 8.755 | 8.549 | 8.578 | 11,655,833 | -0.15(-1.70%) |
Apr 19, 2002 | 8.813 | 8.856 | 8.711 | 8.726 | 12,717,876 | -0.04(-0.49%) |
Apr 18, 2002 | 8.771 | 8.813 | 8.626 | 8.769 | 19,321,686 | +0.04(+0.47%) |
Apr 17, 2002 | 8.583 | 8.749 | 8.523 | 8.728 | 18,795,642 | +0.17(+2.00%) |
Apr 16, 2002 | 8.559 | 8.665 | 8.549 | 8.557 | 24,092,390 | +0.09(+1.03%) |
Apr 15, 2002 | 8.537 | 8.567 | 8.455 | 8.470 | 13,331,449 | -0.07(-0.78%) |
Apr 12, 2002 | 8.451 | 8.538 | 8.403 | 8.537 | 15,693,821 | +0.15(+1.79%) |
Apr 11, 2002 | 8.472 | 8.492 | 8.386 | 8.386 | 11,673,983 | -0.09(-1.01%) |
Apr 10, 2002 | 8.453 | 8.485 | 8.421 | 8.472 | 13,383,556 | +0.05(+0.63%) |
Apr 09, 2002 | 8.472 | 8.474 | 8.373 | 8.419 | 13,008,269 | +0.03(+0.31%) |
Apr 08, 2002 | 8.335 | 8.453 | 8.284 | 8.393 | 9,940,991 | +0.03(+0.35%) |
Apr 05, 2002 | 8.352 | 8.388 | 8.318 | 8.364 | 9,051,076 | +0.04(+0.45%) |
Apr 04, 2002 | 8.344 | 8.376 | 8.301 | 8.327 | 10,801,047 | +0.08(+0.93%) |
Apr 03, 2002 | 8.356 | 8.378 | 8.219 | 8.250 | 10,330,036 | -0.12(-1.47%) |
Apr 02, 2002 | 8.357 | 8.400 | 8.310 | 8.373 | 9,932,502 | +0.02(+0.18%) |
Apr 01, 2002 | 8.287 | 8.371 | 8.262 | 8.357 | 9,995,147 | -0.08(-0.95%) |
Mar 29, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,965,840 | +0.00(+0.00%) |
Mar 28, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,963,498 | -0.04(-0.46%) |
Mar 27, 2002 | 8.438 | 8.518 | 8.395 | 8.477 | 12,193,295 | +0.08(+0.98%) |
Mar 26, 2002 | 8.335 | 8.450 | 8.325 | 8.395 | 12,279,652 | +0.02(+0.22%) |
Mar 25, 2002 | 8.463 | 8.485 | 8.361 | 8.376 | 8,259,520 | -0.09(-1.03%) |
Mar 22, 2002 | 8.403 | 8.528 | 8.354 | 8.463 | 8,770,636 | +0.06(+0.71%) |
Mar 21, 2002 | 8.446 | 8.455 | 8.332 | 8.403 | 9,920,207 | -0.06(-0.67%) |
Mar 20, 2002 | 8.537 | 8.537 | 8.455 | 8.460 | 8,652,664 | -0.11(-1.32%) |
Mar 19, 2002 | 8.581 | 8.608 | 8.521 | 8.573 | 7,885,698 | +0.00(+0.04%) |
Mar 18, 2002 | 8.668 | 8.668 | 8.499 | 8.569 | 12,506,814 | -0.06(-0.65%) |
Mar 15, 2002 | 8.515 | 8.660 | 8.496 | 8.626 | 20,903,334 | +0.19(+2.23%) |
Mar 14, 2002 | 8.438 | 8.463 | 8.380 | 8.438 | 11,600,799 | -0.03(-0.40%) |
Mar 13, 2002 | 8.523 | 8.537 | 8.412 | 8.472 | 12,380,060 | -0.05(-0.60%) |
Mar 12, 2002 | 8.386 | 8.532 | 8.351 | 8.523 | 11,272,350 | +0.10(+1.22%) |
Mar 11, 2002 | 8.351 | 8.489 | 8.311 | 8.421 | 9,511,841 | +0.04(+0.51%) |
Mar 08, 2002 | 8.395 | 8.480 | 8.313 | 8.378 | 13,252,996 | +0.03(+0.33%) |
Mar 07, 2002 | 8.363 | 8.465 | 8.292 | 8.351 | 11,911,391 | -0.04(-0.43%) |
Mar 06, 2002 | 8.347 | 8.424 | 8.199 | 8.386 | 11,863,675 | +0.08(+0.99%) |
Mar 05, 2002 | 8.385 | 8.421 | 8.287 | 8.304 | 13,295,442 | -0.09(-1.06%) |
Mar 04, 2002 | 8.193 | 8.415 | 8.185 | 8.393 | 16,773,721 | +0.22(+2.72%) |
Mar 01, 2002 | 8.053 | 8.180 | 8.036 | 8.171 | 14,512,049 | +0.16(+2.00%) |
Feb 28, 2002 | 8.028 | 8.094 | 8.004 | 8.011 | 15,710,214 | +0.01(+0.11%) |
Feb 27, 2002 | 7.985 | 8.036 | 7.973 | 8.002 | 15,008,235 | +0.04(+0.47%) |
Feb 26, 2002 | 7.994 | 8.019 | 7.951 | 7.965 | 10,740,743 | +0.01(+0.06%) |
Feb 25, 2002 | 7.857 | 7.983 | 7.855 | 7.959 | 10,093,213 | +0.09(+1.17%) |
Feb 22, 2002 | 7.772 | 7.867 | 7.756 | 7.867 | 10,919,604 | +0.05(+0.68%) |
Feb 21, 2002 | 7.826 | 7.877 | 7.770 | 7.814 | 12,381,523 | -0.03(-0.41%) |
Feb 20, 2002 | 7.763 | 7.874 | 7.703 | 7.847 | 12,966,115 | +0.08(+0.97%) |
Feb 19, 2002 | 7.857 | 7.874 | 7.737 | 7.772 | 12,237,205 | -0.12(-1.47%) |
Feb 18, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,631,829 | +0.00(+0.00%) |
Feb 15, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,586,455 | -0.07(-0.84%) |
Feb 14, 2002 | 7.973 | 8.024 | 7.912 | 7.954 | 10,470,841 | -0.02(-0.24%) |
Feb 13, 2002 | 7.953 | 8.009 | 7.884 | 7.973 | 9,142,995 | +0.04(+0.56%) |
Feb 12, 2002 | 7.920 | 7.941 | 7.877 | 7.929 | 7,641,849 | +0.01(+0.11%) |
Feb 11, 2002 | 7.819 | 7.942 | 7.778 | 7.920 | 10,246,314 | +0.10(+1.29%) |
Feb 08, 2002 | 7.753 | 7.845 | 7.720 | 7.819 | 11,128,032 | +0.06(+0.84%) |
Feb 07, 2002 | 7.763 | 7.831 | 7.690 | 7.754 | 13,138,829 | +0.02(+0.31%) |
Feb 06, 2002 | 7.772 | 7.772 | 7.643 | 7.731 | 16,749,131 | -0.02(-0.22%) |
Feb 05, 2002 | 7.811 | 7.883 | 7.731 | 7.748 | 15,909,567 | -0.06(-0.77%) |
Feb 04, 2002 | 7.908 | 7.936 | 7.789 | 7.807 | 12,200,906 | -0.17(-2.12%) |
Feb 01, 2002 | 7.881 | 7.994 | 7.860 | 7.976 | 11,525,273 | +0.05(+0.67%) |
Jan 31, 2002 | 7.900 | 7.941 | 7.826 | 7.924 | 16,740,934 | +0.05(+0.61%) |
Jan 30, 2002 | 7.766 | 7.900 | 7.698 | 7.876 | 20,029,520 | +0.07(+0.85%) |
Jan 29, 2002 | 8.079 | 8.103 | 7.772 | 7.809 | 19,450,490 | -0.24(-3.03%) |
Jan 28, 2002 | 8.079 | 8.103 | 8.011 | 8.053 | 14,338,750 | +0.01(+0.11%) |
Jan 25, 2002 | 8.096 | 8.105 | 8.011 | 8.045 | 13,274,951 | -0.01(-0.11%) |
Jan 24, 2002 | 8.028 | 8.103 | 7.966 | 8.053 | 20,096,556 | +0.03(+0.40%) |
Jan 23, 2002 | 7.971 | 8.028 | 7.917 | 8.021 | 12,587,316 | +0.05(+0.62%) |
Jan 22, 2002 | 7.836 | 7.971 | 7.780 | 7.971 | 19,795,918 | +0.22(+2.84%) |
Jan 21, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,105,114 | +0.00(+0.00%) |
Jan 18, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,039,248 | -0.04(-0.50%) |
Jan 17, 2002 | 7.789 | 7.814 | 7.712 | 7.790 | 19,116,772 | +0.06(+0.80%) |
Jan 16, 2002 | 7.741 | 7.891 | 7.678 | 7.729 | 33,104,534 | -0.01(-0.15%) |
Jan 15, 2002 | 7.438 | 7.746 | 7.428 | 7.741 | 45,563,924 | +0.39(+5.35%) |
Jan 14, 2002 | 7.396 | 7.420 | 7.348 | 7.348 | 12,248,329 | -0.05(-0.65%) |
Jan 11, 2002 | 7.438 | 7.447 | 7.389 | 7.396 | 9,369,865 | -0.03(-0.39%) |
Jan 10, 2002 | 7.421 | 7.454 | 7.404 | 7.425 | 12,021,459 | +0.00(+0.05%) |