Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.932 | 9.106 | 8.883 | 9.028 | 24,581 | +0.13(+1.41%) |
Jul 30, 2002 | 8.932 | 8.999 | 8.864 | 8.903 | 13,220 | -0.04(-0.49%) |
Jul 29, 2002 | 8.641 | 8.956 | 8.641 | 8.946 | 52,261 | +0.26(+2.95%) |
Jul 26, 2002 | 8.423 | 8.690 | 8.423 | 8.690 | 127,039 | +0.24(+2.87%) |
Jul 25, 2002 | 8.109 | 8.448 | 8.109 | 8.448 | 52,675 | +0.31(+3.87%) |
Jul 24, 2002 | 7.746 | 8.133 | 7.625 | 8.133 | 58,665 | +0.19(+2.44%) |
Jul 23, 2002 | 8.840 | 8.840 | 7.915 | 7.939 | 120,016 | -0.94(-10.58%) |
Jul 22, 2002 | 8.878 | 8.980 | 8.738 | 8.878 | 34,703 | -0.00(-0.05%) |
Jul 19, 2002 | 9.004 | 9.004 | 8.714 | 8.883 | 41,726 | +0.05(+0.55%) |
Jul 17, 2002 | 8.859 | 8.932 | 8.830 | 8.835 | 35,116 | -0.41(-4.40%) |
Jul 12, 2002 | 9.222 | 9.377 | 9.203 | 9.241 | 19,004 | +0.09(+1.01%) |
Jul 11, 2002 | 9.343 | 9.411 | 9.125 | 9.149 | 40,900 | -0.21(-2.28%) |
Jul 10, 2002 | 9.435 | 9.440 | 9.363 | 9.363 | 25,201 | -0.03(-0.31%) |
Jul 09, 2002 | 9.537 | 9.634 | 9.367 | 9.392 | 30,985 | -0.15(-1.52%) |
Jul 08, 2002 | 9.464 | 9.585 | 9.464 | 9.537 | 24,375 | +0.10(+1.08%) |
Jul 05, 2002 | 9.416 | 9.556 | 9.416 | 9.435 | 16,732 | +0.08(+0.83%) |
Jul 04, 2002 | 9.343 | 9.464 | 9.077 | 9.358 | 29,332 | +0.00(+0.00%) |
Jul 03, 2002 | 9.343 | 9.464 | 9.077 | 9.358 | 29,332 | -0.02(-0.26%) |
Jul 02, 2002 | 9.203 | 9.430 | 9.130 | 9.382 | 35,736 | +0.13(+1.41%) |
Jul 01, 2002 | 9.295 | 9.367 | 9.222 | 9.251 | 30,778 | -0.04(-0.47%) |
Jun 28, 2002 | 9.367 | 9.367 | 9.271 | 9.295 | 247,882 | +0.05(+0.52%) |
Jun 27, 2002 | 9.198 | 9.246 | 9.154 | 9.246 | 12,600 | +0.10(+1.06%) |
Jun 26, 2002 | 9.309 | 9.324 | 9.091 | 9.149 | 33,051 | -0.50(-5.22%) |
Jun 25, 2002 | 9.609 | 9.658 | 9.585 | 9.653 | 20,243 | -0.02(-0.25%) |
Jun 21, 2002 | 9.585 | 9.677 | 9.571 | 9.677 | 26,027 | +0.02(+0.20%) |
Jun 20, 2002 | 9.658 | 9.682 | 9.638 | 9.658 | 14,459 | +0.02(+0.20%) |
Jun 19, 2002 | 9.590 | 9.663 | 9.590 | 9.638 | 27,267 | +0.11(+1.12%) |
Jun 18, 2002 | 9.392 | 9.537 | 9.358 | 9.532 | 42,553 | +0.18(+1.97%) |
Jun 17, 2002 | 9.295 | 9.387 | 9.295 | 9.348 | 17,764 | +0.05(+0.57%) |
Jun 14, 2002 | 9.266 | 9.300 | 9.246 | 9.295 | 33,051 | +0.03(+0.31%) |
Jun 12, 2002 | 9.295 | 9.295 | 9.217 | 9.266 | 25,201 | +0.00(+0.05%) |
Jun 11, 2002 | 9.237 | 9.271 | 9.237 | 9.261 | 24,788 | +0.04(+0.42%) |
Jun 10, 2002 | 9.222 | 9.295 | 9.198 | 9.222 | 34,910 | -0.02(-0.26%) |
Jun 07, 2002 | 9.217 | 9.271 | 9.198 | 9.246 | 32,224 | -0.02(-0.21%) |
Jun 06, 2002 | 9.222 | 9.295 | 9.222 | 9.266 | 14,253 | +0.06(+0.63%) |
Jun 05, 2002 | 9.149 | 9.208 | 9.101 | 9.208 | 28,506 | +0.23(+2.53%) |
May 31, 2002 | 8.903 | 8.999 | 8.903 | 8.980 | 19,830 | +0.06(+0.65%) |
May 28, 2002 | 8.907 | 8.922 | 8.878 | 8.922 | 9,502 | +0.05(+0.55%) |
May 27, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | +0.00(+0.00%) |
May 24, 2002 | 8.878 | 8.907 | 8.874 | 8.874 | 17,351 | -0.01(-0.16%) |
May 23, 2002 | 8.883 | 8.927 | 8.874 | 8.888 | 19,004 | +0.00(+0.05%) |
May 22, 2002 | 8.898 | 8.927 | 8.820 | 8.883 | 38,628 | -0.01(-0.11%) |
May 21, 2002 | 8.956 | 8.985 | 8.859 | 8.893 | 27,680 | -0.07(-0.81%) |
May 20, 2002 | 8.888 | 8.966 | 8.859 | 8.966 | 28,299 | +0.05(+0.60%) |
May 17, 2002 | 8.995 | 8.995 | 8.888 | 8.912 | 26,027 | -0.09(-0.97%) |
May 16, 2002 | 8.999 | 9.004 | 8.980 | 8.999 | 4,957 | +0.04(+0.49%) |
May 15, 2002 | 8.956 | 8.995 | 8.951 | 8.956 | 23,755 | -0.03(-0.32%) |
May 14, 2002 | 9.096 | 9.096 | 8.941 | 8.985 | 28,093 | -0.10(-1.12%) |
May 13, 2002 | 9.082 | 9.087 | 9.077 | 9.087 | 7,643 | +0.01(+0.11%) |
May 10, 2002 | 9.058 | 9.087 | 9.004 | 9.077 | 22,722 | +0.01(+0.16%) |
May 09, 2002 | 9.053 | 9.087 | 8.985 | 9.062 | 12,187 | +0.01(+0.11%) |
May 08, 2002 | 9.067 | 9.087 | 9.028 | 9.053 | 23,548 | +0.03(+0.38%) |
May 07, 2002 | 9.125 | 9.125 | 8.980 | 9.019 | 43,999 | +0.01(+0.16%) |
May 06, 2002 | 9.043 | 9.043 | 8.985 | 9.004 | 8,675 | -0.02(-0.27%) |
May 03, 2002 | 8.980 | 9.028 | 8.980 | 9.028 | 29,539 | +0.01(+0.11%) |
May 02, 2002 | 8.980 | 9.019 | 8.907 | 9.019 | 11,980 | +0.06(+0.70%) |
May 01, 2002 | 8.907 | 8.956 | 8.835 | 8.956 | 31,191 | +0.05(+0.54%) |
Apr 30, 2002 | 8.840 | 8.907 | 8.811 | 8.907 | 44,205 | +0.07(+0.82%) |
Apr 29, 2002 | 8.907 | 8.907 | 8.811 | 8.835 | 46,064 | -0.12(-1.35%) |
Apr 26, 2002 | 9.004 | 9.028 | 8.956 | 8.956 | 21,070 | +0.00(+0.00%) |
Apr 25, 2002 | 9.028 | 9.028 | 8.932 | 8.956 | 30,778 | -0.07(-0.75%) |
Apr 24, 2002 | 8.995 | 9.033 | 8.985 | 9.024 | 18,178 | +0.03(+0.32%) |
Apr 23, 2002 | 9.048 | 9.053 | 8.956 | 8.995 | 53,914 | -0.03(-0.38%) |
Apr 22, 2002 | 9.033 | 9.043 | 8.985 | 9.028 | 185,911 | -0.00(-0.05%) |
Apr 19, 2002 | 9.038 | 9.038 | 8.956 | 9.033 | 9,295 | -0.02(-0.21%) |
Apr 18, 2002 | 8.883 | 9.077 | 8.883 | 9.053 | 90,683 | +0.17(+1.91%) |
Apr 17, 2002 | 8.883 | 8.883 | 8.762 | 8.883 | 52,881 | -0.02(-0.22%) |
Apr 16, 2002 | 8.927 | 8.927 | 8.883 | 8.903 | 24,168 | -0.00(-0.05%) |
Apr 15, 2002 | 8.951 | 8.951 | 8.907 | 8.907 | 24,994 | -0.04(-0.49%) |
Apr 12, 2002 | 8.946 | 8.951 | 8.932 | 8.951 | 26,027 | +0.00(+0.05%) |
Apr 11, 2002 | 8.927 | 8.946 | 8.912 | 8.946 | 30,572 | +0.04(+0.43%) |
Apr 10, 2002 | 8.883 | 8.907 | 8.840 | 8.907 | 16,938 | +0.05(+0.55%) |
Apr 09, 2002 | 8.883 | 8.927 | 8.835 | 8.859 | 17,971 | -0.02(-0.27%) |
Apr 08, 2002 | 8.849 | 8.907 | 8.791 | 8.883 | 31,398 | +0.05(+0.55%) |
Apr 05, 2002 | 8.641 | 8.854 | 8.641 | 8.835 | 43,586 | +0.19(+2.24%) |
Apr 04, 2002 | 8.641 | 8.641 | 8.632 | 8.641 | 22,309 | +0.05(+0.56%) |
Apr 03, 2002 | 8.569 | 8.593 | 8.530 | 8.593 | 11,567 | +0.07(+0.85%) |
Apr 02, 2002 | 8.544 | 8.636 | 8.520 | 8.520 | 42,140 | +0.00(+0.06%) |
Apr 01, 2002 | 8.544 | 8.544 | 8.428 | 8.515 | 22,722 | -0.05(-0.62%) |
Mar 29, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | +0.00(+0.00%) |
Mar 28, 2002 | 8.665 | 8.690 | 8.375 | 8.569 | 75,810 | -0.02(-0.28%) |
Mar 27, 2002 | 8.898 | 8.898 | 8.593 | 8.593 | 62,796 | -0.31(-3.53%) |
Mar 26, 2002 | 8.956 | 8.956 | 8.830 | 8.907 | 34,703 | -0.17(-1.87%) |
Mar 25, 2002 | 9.125 | 9.169 | 9.077 | 9.077 | 57,426 | +0.00(+0.00%) |
Mar 22, 2002 | 9.183 | 9.183 | 9.028 | 9.077 | 51,022 | -0.10(-1.11%) |
Mar 21, 2002 | 9.149 | 9.183 | 9.149 | 9.179 | 24,994 | +0.03(+0.32%) |
Mar 20, 2002 | 9.159 | 9.169 | 9.077 | 9.149 | 24,788 | -0.01(-0.16%) |
Mar 19, 2002 | 9.048 | 9.164 | 9.028 | 9.164 | 35,116 | +0.16(+1.77%) |
Mar 18, 2002 | 9.004 | 9.043 | 9.004 | 9.004 | 35,736 | +0.03(+0.38%) |
Mar 15, 2002 | 8.990 | 8.999 | 8.907 | 8.970 | 33,464 | -0.00(-0.05%) |
Mar 14, 2002 | 8.883 | 8.999 | 8.883 | 8.975 | 46,477 | +0.12(+1.31%) |
Mar 13, 2002 | 8.753 | 8.859 | 8.743 | 8.859 | 29,539 | +0.11(+1.22%) |
Mar 12, 2002 | 8.757 | 8.757 | 8.704 | 8.753 | 54,740 | -0.00(-0.06%) |
Mar 11, 2002 | 8.690 | 8.757 | 8.670 | 8.757 | 42,553 | +0.09(+1.06%) |
Mar 08, 2002 | 8.544 | 8.709 | 8.472 | 8.665 | 82,627 | +0.12(+1.42%) |
Mar 07, 2002 | 8.520 | 8.564 | 8.477 | 8.544 | 33,464 | +0.07(+0.86%) |
Mar 06, 2002 | 8.423 | 8.544 | 8.423 | 8.472 | 39,867 | +0.12(+1.45%) |
Mar 05, 2002 | 8.206 | 8.399 | 8.206 | 8.351 | 55,360 | +0.15(+1.83%) |
Mar 04, 2002 | 8.181 | 8.206 | 8.133 | 8.201 | 32,637 | +0.04(+0.47%) |
Mar 01, 2002 | 8.017 | 8.176 | 8.017 | 8.162 | 25,201 | +0.10(+1.26%) |
Feb 28, 2002 | 7.867 | 8.075 | 7.867 | 8.060 | 21,483 | +0.19(+2.40%) |
Feb 27, 2002 | 7.784 | 7.871 | 7.750 | 7.871 | 24,994 | +0.01(+0.12%) |
Feb 26, 2002 | 7.891 | 7.939 | 7.842 | 7.862 | 31,605 | -0.03(-0.37%) |
Feb 25, 2002 | 7.949 | 8.036 | 7.891 | 7.891 | 35,116 | -0.18(-2.22%) |
Feb 22, 2002 | 8.225 | 8.225 | 8.060 | 8.070 | 43,172 | -0.14(-1.71%) |
Feb 21, 2002 | 8.215 | 8.230 | 8.133 | 8.210 | 20,656 | +0.03(+0.36%) |
Feb 20, 2002 | 8.162 | 8.215 | 8.162 | 8.181 | 13,840 | +0.03(+0.36%) |
Feb 19, 2002 | 7.983 | 8.206 | 7.934 | 8.152 | 89,031 | +0.23(+2.87%) |
Feb 18, 2002 | 7.973 | 7.983 | 7.925 | 7.925 | 9,708 | +0.00(+0.00%) |
Feb 15, 2002 | 7.973 | 7.983 | 7.925 | 7.925 | 9,708 | -0.04(-0.49%) |
Feb 14, 2002 | 7.915 | 7.963 | 7.862 | 7.963 | 14,872 | +0.07(+0.92%) |
Feb 13, 2002 | 7.910 | 7.915 | 7.862 | 7.891 | 15,286 | +0.00(+0.06%) |
Feb 12, 2002 | 7.842 | 7.905 | 7.842 | 7.886 | 557,735 | +0.05(+0.68%) |
Feb 11, 2002 | 7.862 | 7.862 | 7.833 | 7.833 | 8,056 | -0.02(-0.25%) |
Feb 08, 2002 | 7.673 | 7.852 | 7.654 | 7.852 | 18,591 | +0.11(+1.44%) |
Feb 07, 2002 | 7.741 | 7.842 | 7.649 | 7.741 | 35,323 | +0.05(+0.69%) |
Feb 06, 2002 | 7.499 | 7.707 | 7.499 | 7.688 | 35,116 | +0.14(+1.86%) |
Feb 05, 2002 | 7.625 | 7.625 | 7.455 | 7.547 | 45,238 | -0.15(-1.95%) |
Feb 04, 2002 | 7.838 | 7.983 | 7.697 | 7.697 | 64,656 | -0.12(-1.55%) |
Feb 01, 2002 | 7.620 | 7.818 | 7.596 | 7.818 | 743,647 | +0.22(+2.87%) |
Jan 31, 2002 | 7.479 | 7.600 | 7.392 | 7.600 | 43,792 | +0.17(+2.28%) |
Jan 30, 2002 | 7.368 | 7.479 | 7.310 | 7.431 | 24,994 | +0.05(+0.66%) |
Jan 29, 2002 | 7.407 | 7.552 | 7.363 | 7.383 | 743,647 | -0.01(-0.13%) |
Jan 28, 2002 | 7.344 | 7.407 | 7.257 | 7.392 | 37,182 | +0.06(+0.79%) |
Jan 25, 2002 | 7.291 | 7.358 | 7.213 | 7.334 | 29,745 | +0.09(+1.27%) |
Jan 24, 2002 | 7.257 | 7.334 | 7.145 | 7.242 | 61,557 | +0.03(+0.40%) |
Jan 23, 2002 | 7.116 | 7.257 | 7.029 | 7.213 | 92,955 | +0.02(+0.34%) |
Jan 22, 2002 | 7.271 | 7.353 | 7.019 | 7.189 | 155,959 | -0.34(-4.50%) |
Jan 21, 2002 | 7.165 | 7.528 | 7.121 | 7.528 | 59,904 | +0.00(+0.00%) |
Jan 18, 2002 | 7.165 | 7.528 | 7.121 | 7.528 | 59,904 | +0.41(+5.78%) |
Jan 17, 2002 | 6.981 | 7.247 | 6.981 | 7.116 | 92,542 | +0.12(+1.66%) |
Jan 16, 2002 | 7.140 | 7.140 | 6.981 | 7.000 | 115,265 | -0.14(-1.97%) |
Jan 15, 2002 | 7.140 | 7.213 | 6.971 | 7.140 | 9,027,057 | -0.05(-0.74%) |
Jan 14, 2002 | 7.600 | 7.620 | 7.145 | 7.194 | 92,749 | -0.29(-3.82%) |
Jan 11, 2002 | 7.818 | 7.818 | 7.441 | 7.479 | 111,134 | -0.48(-6.08%) |
Jan 10, 2002 | 8.152 | 8.157 | 7.963 | 7.963 | 28,506 | -0.99(-11.03%) |