Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.330 | 8.872 | 8.288 | 8.294 | 232,099 | +0.01(+0.07%) |
Jul 30, 2002 | 8.753 | 8.854 | 8.128 | 8.288 | 238,914 | -0.38(-4.40%) |
Jul 29, 2002 | 8.244 | 8.902 | 8.217 | 8.670 | 135,061 | +0.43(+5.20%) |
Jul 26, 2002 | 8.038 | 8.241 | 7.997 | 8.241 | 368,134 | +0.32(+4.06%) |
Jul 25, 2002 | 8.336 | 8.396 | 7.919 | 7.919 | 296,037 | -0.54(-6.40%) |
Jul 24, 2002 | 8.038 | 8.461 | 8.038 | 8.461 | 420,980 | +0.24(+2.97%) |
Jul 23, 2002 | 8.489 | 8.491 | 7.931 | 8.217 | 191,161 | -0.33(-3.83%) |
Jul 22, 2002 | 8.485 | 8.550 | 8.425 | 8.544 | 184,403 | +0.02(+0.28%) |
Jul 19, 2002 | 8.634 | 8.753 | 8.485 | 8.521 | 152,997 | -0.31(-3.51%) |
Jul 17, 2002 | 8.747 | 9.080 | 8.634 | 8.830 | 111,851 | +0.05(+0.54%) |
Jul 12, 2002 | 8.884 | 9.086 | 8.634 | 8.783 | 74,399 | -0.08(-0.87%) |
Jul 11, 2002 | 9.110 | 9.110 | 8.640 | 8.860 | 46,184 | -0.33(-3.63%) |
Jul 10, 2002 | 9.051 | 9.265 | 8.634 | 9.194 | 231,091 | +0.13(+1.45%) |
Jul 09, 2002 | 8.812 | 9.063 | 8.812 | 9.063 | 136,371 | +0.23(+2.63%) |
Jul 08, 2002 | 9.211 | 9.211 | 8.830 | 8.830 | 198,678 | -0.38(-4.14%) |
Jul 05, 2002 | 8.932 | 9.438 | 8.634 | 9.211 | 39,299 | +0.39(+4.39%) |
Jul 04, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | +0.00(+0.00%) |
Jul 03, 2002 | 8.753 | 8.967 | 8.634 | 8.824 | 80,949 | -0.01(-0.07%) |
Jul 02, 2002 | 8.640 | 9.098 | 8.616 | 8.830 | 121,256 | +0.02(+0.20%) |
Jul 01, 2002 | 9.003 | 9.348 | 8.628 | 8.812 | 228,740 | +0.02(+0.28%) |
Jun 28, 2002 | 9.408 | 9.527 | 8.396 | 8.788 | 416,838 | -0.64(-6.82%) |
Jun 27, 2002 | 9.134 | 9.527 | 8.723 | 9.432 | 123,775 | -0.01(-0.06%) |
Jun 26, 2002 | 8.634 | 9.456 | 8.634 | 9.438 | 150,814 | +0.65(+7.46%) |
Jun 25, 2002 | 8.634 | 9.110 | 8.634 | 8.783 | 74,567 | -0.07(-0.81%) |
Jun 21, 2002 | 9.110 | 9.140 | 8.634 | 8.854 | 248,726 | +0.07(+0.75%) |
Jun 20, 2002 | 8.872 | 9.199 | 8.783 | 8.789 | 153,669 | -0.08(-0.94%) |
Jun 19, 2002 | 8.932 | 9.390 | 8.872 | 8.872 | 297,094 | -0.41(-4.43%) |
Jun 18, 2002 | 8.932 | 9.378 | 8.580 | 9.283 | 186,082 | +0.35(+3.93%) |
Jun 17, 2002 | 8.455 | 8.932 | 8.336 | 8.932 | 94,049 | +0.30(+3.52%) |
Jun 14, 2002 | 8.277 | 8.729 | 8.259 | 8.628 | 108,660 | +0.29(+3.50%) |
Jun 12, 2002 | 8.336 | 8.455 | 8.247 | 8.336 | 309,522 | +0.00(+0.00%) |
Jun 11, 2002 | 8.306 | 8.413 | 8.306 | 8.336 | 641,548 | +0.03(+0.36%) |
Jun 10, 2002 | 8.312 | 8.556 | 8.306 | 8.306 | 965,010 | +0.11(+1.38%) |
Jun 07, 2002 | 7.925 | 8.378 | 7.860 | 8.193 | 223,030 | +0.12(+1.47%) |
Jun 06, 2002 | 7.830 | 8.193 | 7.830 | 8.074 | 148,463 | -0.14(-1.74%) |
Jun 05, 2002 | 8.015 | 8.336 | 7.747 | 8.217 | 242,176 | -0.13(-1.57%) |
May 31, 2002 | 8.217 | 8.485 | 8.038 | 8.348 | 136,203 | -0.01(-0.07%) |
May 28, 2002 | 8.336 | 8.419 | 8.098 | 8.354 | 155,012 | +0.17(+2.04%) |
May 27, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 172,983 | +0.00(+0.00%) |
May 24, 2002 | 8.777 | 8.872 | 7.949 | 8.187 | 170,967 | -0.40(-4.65%) |
May 23, 2002 | 8.366 | 8.860 | 8.271 | 8.586 | 244,359 | +0.35(+4.19%) |
May 22, 2002 | 8.419 | 8.455 | 7.806 | 8.241 | 562,614 | -0.18(-2.12%) |
May 21, 2002 | 9.199 | 9.199 | 8.413 | 8.419 | 145,608 | -0.63(-6.91%) |
May 20, 2002 | 9.021 | 9.301 | 8.812 | 9.045 | 100,095 | +0.00(+0.00%) |
May 17, 2002 | 9.247 | 9.336 | 9.021 | 9.045 | 181,884 | -0.20(-2.19%) |
May 16, 2002 | 9.527 | 9.527 | 9.080 | 9.247 | 100,262 | -0.27(-2.82%) |
May 15, 2002 | 9.330 | 9.515 | 9.229 | 9.515 | 174,158 | +0.15(+1.59%) |
May 14, 2002 | 9.140 | 9.432 | 9.110 | 9.366 | 182,555 | +0.17(+1.81%) |
May 13, 2002 | 9.080 | 9.229 | 8.961 | 9.199 | 105,973 | +0.21(+2.32%) |
May 10, 2002 | 8.991 | 9.247 | 8.991 | 8.991 | 167,104 | +0.00(+0.00%) |
May 09, 2002 | 9.616 | 9.646 | 8.991 | 8.991 | 258,970 | -0.61(-6.33%) |
May 08, 2002 | 9.646 | 9.694 | 9.467 | 9.598 | 268,039 | +0.27(+2.87%) |
May 07, 2002 | 9.528 | 9.914 | 9.235 | 9.330 | 230,420 | -0.14(-1.45%) |
May 06, 2002 | 9.848 | 10.12 | 8.991 | 9.467 | 253,596 | -0.54(-5.36%) |
May 03, 2002 | 9.920 | 10.00 | 9.646 | 10.00 | 162,738 | -0.09(-0.88%) |
May 02, 2002 | 9.688 | 10.12 | 9.676 | 10.09 | 93,041 | +0.38(+3.86%) |
May 01, 2002 | 9.920 | 10.12 | 9.658 | 9.717 | 106,644 | -0.32(-3.15%) |
Apr 30, 2002 | 10.00 | 10.12 | 9.622 | 10.03 | 197,838 | +0.07(+0.66%) |
Apr 29, 2002 | 9.528 | 10.00 | 9.527 | 9.968 | 150,478 | +0.40(+4.23%) |
Apr 26, 2002 | 9.753 | 10.02 | 9.527 | 9.563 | 74,567 | -0.22(-2.25%) |
Apr 25, 2002 | 10.01 | 10.06 | 9.753 | 9.783 | 74,567 | -0.13(-1.32%) |
Apr 24, 2002 | 9.956 | 10.14 | 9.795 | 9.914 | 71,880 | -0.05(-0.48%) |
Apr 23, 2002 | 9.646 | 9.979 | 9.527 | 9.962 | 67,345 | +0.17(+1.70%) |
Apr 22, 2002 | 10.12 | 10.12 | 9.646 | 9.795 | 42,657 | -0.21(-2.08%) |
Apr 19, 2002 | 9.780 | 10.27 | 9.780 | 10.00 | 70,536 | +0.15(+1.51%) |
Apr 18, 2002 | 10.06 | 10.12 | 9.527 | 9.854 | 89,178 | -0.23(-2.31%) |
Apr 17, 2002 | 10.21 | 10.33 | 10.00 | 10.09 | 96,568 | -0.12(-1.22%) |
Apr 16, 2002 | 10.38 | 10.51 | 9.974 | 10.21 | 300,620 | -0.14(-1.32%) |
Apr 15, 2002 | 9.819 | 10.38 | 9.735 | 10.35 | 234,282 | +0.46(+4.70%) |
Apr 12, 2002 | 9.670 | 9.884 | 9.581 | 9.884 | 446,396 | +0.38(+4.01%) |
Apr 11, 2002 | 10.08 | 10.12 | 9.503 | 9.503 | 120,416 | -0.58(-5.73%) |
Apr 10, 2002 | 10.00 | 10.13 | 9.825 | 10.08 | 124,111 | +0.08(+0.83%) |
Apr 09, 2002 | 10.02 | 10.22 | 9.735 | 9.997 | 109,835 | -0.13(-1.24%) |
Apr 08, 2002 | 10.00 | 10.18 | 9.974 | 10.12 | 259,810 | +0.00(+0.00%) |
Apr 05, 2002 | 10.12 | 10.18 | 9.884 | 10.12 | 67,177 | +0.06(+0.59%) |
Apr 04, 2002 | 9.979 | 10.12 | 9.974 | 10.06 | 55,925 | +0.01(+0.12%) |
Apr 03, 2002 | 10.33 | 10.57 | 9.974 | 10.05 | 114,370 | -0.18(-1.75%) |
Apr 02, 2002 | 10.60 | 10.65 | 10.16 | 10.23 | 169,456 | -0.37(-3.48%) |
Apr 01, 2002 | 10.87 | 10.87 | 10.42 | 10.60 | 120,248 | -0.20(-1.87%) |
Mar 29, 2002 | 10.60 | 10.97 | 10.46 | 10.80 | 195,487 | +0.00(+0.00%) |
Mar 28, 2002 | 10.60 | 10.97 | 10.46 | 10.80 | 195,487 | +0.08(+0.78%) |
Mar 27, 2002 | 10.48 | 10.72 | 10.48 | 10.72 | 62,811 | +0.02(+0.22%) |
Mar 26, 2002 | 10.36 | 10.69 | 10.36 | 10.69 | 183,059 | +0.29(+2.81%) |
Mar 25, 2002 | 10.60 | 10.72 | 10.37 | 10.40 | 38,123 | -0.26(-2.46%) |
Mar 22, 2002 | 10.56 | 10.79 | 10.53 | 10.66 | 157,700 | +0.10(+0.90%) |
Mar 21, 2002 | 10.29 | 10.69 | 10.25 | 10.57 | 119,072 | +0.30(+2.90%) |
Mar 20, 2002 | 10.66 | 10.66 | 10.10 | 10.27 | 144,600 | -0.45(-4.17%) |
Mar 19, 2002 | 10.48 | 10.72 | 10.35 | 10.72 | 160,890 | +0.36(+3.45%) |
Mar 18, 2002 | 10.59 | 10.90 | 9.914 | 10.36 | 235,122 | -0.22(-2.08%) |
Mar 15, 2002 | 10.38 | 10.69 | 10.38 | 10.58 | 206,907 | -0.07(-0.62%) |
Mar 14, 2002 | 10.63 | 10.72 | 10.36 | 10.65 | 92,369 | -0.03(-0.28%) |
Mar 13, 2002 | 10.72 | 10.79 | 10.63 | 10.68 | 414,655 | -0.02(-0.22%) |
Mar 12, 2002 | 10.69 | 10.84 | 10.60 | 10.70 | 196,159 | -0.14(-1.32%) |
Mar 11, 2002 | 10.87 | 10.99 | 10.78 | 10.84 | 111,851 | +0.01(+0.06%) |
Mar 08, 2002 | 10.75 | 10.96 | 10.56 | 10.84 | 244,023 | +0.18(+1.68%) |
Mar 07, 2002 | 10.48 | 10.93 | 10.48 | 10.66 | 192,632 | +0.07(+0.62%) |
Mar 06, 2002 | 10.57 | 10.75 | 10.40 | 10.59 | 254,268 | +0.08(+0.79%) |
Mar 05, 2002 | 10.72 | 10.81 | 10.51 | 10.51 | 209,091 | -0.21(-1.94%) |
Mar 04, 2002 | 10.12 | 10.93 | 10.12 | 10.72 | 342,103 | +0.55(+5.45%) |
Mar 01, 2002 | 10.00 | 10.28 | 9.717 | 10.16 | 202,373 | +0.14(+1.37%) |
Feb 28, 2002 | 9.592 | 10.12 | 9.533 | 10.03 | 97,743 | +0.23(+2.31%) |
Feb 27, 2002 | 9.521 | 9.801 | 9.408 | 9.801 | 72,216 | +0.27(+2.80%) |
Feb 26, 2002 | 9.450 | 9.646 | 9.307 | 9.534 | 123,439 | +0.07(+0.70%) |
Feb 25, 2002 | 9.616 | 9.735 | 9.319 | 9.467 | 254,604 | -0.17(-1.79%) |
Feb 22, 2002 | 9.801 | 9.920 | 9.283 | 9.640 | 206,571 | -0.15(-1.58%) |
Feb 21, 2002 | 9.753 | 9.944 | 9.753 | 9.795 | 404,578 | -0.12(-1.20%) |
Feb 20, 2002 | 9.444 | 9.914 | 9.444 | 9.914 | 342,775 | +0.45(+4.72%) |
Feb 19, 2002 | 9.479 | 9.515 | 9.265 | 9.467 | 251,245 | -0.03(-0.31%) |
Feb 18, 2002 | 9.456 | 9.515 | 9.229 | 9.497 | 131,836 | +0.00(+0.00%) |
Feb 15, 2002 | 9.456 | 9.515 | 9.229 | 9.497 | 131,836 | +0.05(+0.57%) |
Feb 14, 2002 | 9.268 | 9.444 | 9.201 | 9.444 | 218,663 | +0.15(+1.67%) |
Feb 13, 2002 | 9.289 | 9.348 | 9.128 | 9.289 | 192,296 | +0.06(+0.65%) |
Feb 12, 2002 | 9.080 | 9.229 | 9.080 | 9.229 | 163,578 | +0.15(+1.71%) |
Feb 11, 2002 | 9.518 | 9.521 | 9.074 | 9.074 | 189,945 | -0.21(-2.31%) |
Feb 08, 2002 | 9.086 | 9.479 | 9.080 | 9.289 | 203,380 | +0.21(+2.36%) |
Feb 07, 2002 | 9.229 | 9.342 | 8.955 | 9.074 | 92,201 | -0.10(-1.10%) |
Feb 06, 2002 | 9.467 | 9.532 | 9.098 | 9.176 | 66,841 | -0.16(-1.72%) |
Feb 05, 2002 | 9.205 | 9.473 | 8.783 | 9.336 | 448,076 | -0.04(-0.44%) |
Feb 04, 2002 | 9.914 | 10.07 | 9.378 | 9.378 | 404,074 | -0.60(-5.97%) |
Feb 01, 2002 | 9.825 | 10.15 | 9.712 | 9.974 | 150,814 | -0.18(-1.76%) |
Jan 31, 2002 | 9.956 | 10.18 | 9.694 | 10.15 | 209,259 | +0.29(+2.96%) |
Jan 30, 2002 | 10.30 | 10.41 | 9.682 | 9.860 | 462,519 | -0.41(-4.00%) |
Jan 29, 2002 | 10.12 | 10.45 | 9.860 | 10.27 | 220,679 | +0.15(+1.47%) |
Jan 28, 2002 | 10.21 | 10.51 | 10.07 | 10.12 | 285,170 | -0.15(-1.45%) |
Jan 25, 2002 | 10.31 | 10.48 | 10.24 | 10.27 | 154,509 | -0.21(-1.99%) |
Jan 24, 2002 | 10.18 | 10.60 | 10.15 | 10.48 | 252,756 | +0.29(+2.86%) |
Jan 23, 2002 | 10.12 | 10.33 | 10.12 | 10.19 | 85,147 | +0.07(+0.65%) |
Jan 22, 2002 | 10.59 | 10.60 | 10.12 | 10.12 | 272,238 | +0.01(+0.12%) |
Jan 21, 2002 | 10.27 | 10.87 | 10.10 | 10.11 | 116,721 | +0.00(+0.00%) |
Jan 18, 2002 | 10.27 | 10.87 | 10.10 | 10.11 | 115,210 | -0.38(-3.63%) |
Jan 17, 2002 | 10.37 | 10.71 | 10.18 | 10.49 | 138,554 | +0.40(+3.97%) |
Jan 16, 2002 | 10.65 | 10.75 | 9.884 | 10.09 | 93,881 | -0.66(-6.11%) |
Jan 15, 2002 | 10.82 | 10.82 | 10.37 | 10.75 | 214,969 | +0.24(+2.32%) |
Jan 14, 2002 | 10.71 | 10.78 | 10.42 | 10.50 | 157,196 | +0.11(+1.03%) |
Jan 11, 2002 | 11.05 | 11.56 | 10.40 | 10.40 | 156,860 | -0.61(-5.52%) |
Jan 10, 2002 | 11.49 | 11.49 | 10.91 | 11.00 | 270,222 | +0.71(+6.94%) |