Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.983 | 7.164 | 6.542 | 6.676 | 2,303,124 | -0.06(-0.82%) |
Jul 30, 2002 | 6.455 | 6.849 | 6.377 | 6.731 | 2,354,697 | +0.68(+11.33%) |
Jul 29, 2002 | 5.511 | 6.109 | 5.487 | 6.046 | 2,256,886 | +0.40(+7.11%) |
Jul 26, 2002 | 5.747 | 5.896 | 5.038 | 5.644 | 5,774,261 | -0.51(-8.31%) |
Jul 25, 2002 | 6.691 | 6.888 | 6.140 | 6.156 | 2,280,513 | -0.85(-12.13%) |
Jul 24, 2002 | 5.904 | 7.006 | 5.904 | 7.006 | 3,616,963 | +0.12(+1.71%) |
Jul 23, 2002 | 7.109 | 7.180 | 6.227 | 6.888 | 6,067,693 | -0.59(-7.89%) |
Jul 22, 2002 | 8.171 | 8.148 | 7.243 | 7.479 | 2,251,170 | -0.67(-8.21%) |
Jul 19, 2002 | 8.227 | 8.297 | 7.809 | 8.148 | 2,412,113 | +0.61(+8.04%) |
Jul 17, 2002 | 7.683 | 7.864 | 7.463 | 7.542 | 2,019,600 | -0.96(-11.30%) |
Jul 12, 2002 | 8.069 | 8.502 | 8.030 | 8.502 | 1,589,106 | +0.13(+1.60%) |
Jul 11, 2002 | 8.817 | 8.817 | 8.266 | 8.368 | 2,755,213 | -0.49(-5.51%) |
Jul 10, 2002 | 8.423 | 8.856 | 8.179 | 8.856 | 2,697,416 | +0.37(+4.36%) |
Jul 09, 2002 | 7.794 | 8.463 | 7.872 | 8.486 | 2,645,462 | +0.69(+8.89%) |
Jul 08, 2002 | 7.439 | 7.833 | 7.408 | 7.794 | 1,868,946 | +0.46(+6.34%) |
Jul 05, 2002 | 7.439 | 7.597 | 7.290 | 7.329 | 932,123 | -0.19(-2.51%) |
Jul 04, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | +0.00(+0.00%) |
Jul 03, 2002 | 7.715 | 7.920 | 7.479 | 7.518 | 1,803,400 | -0.28(-3.54%) |
Jul 02, 2002 | 8.518 | 8.518 | 7.794 | 7.794 | 2,318,367 | -0.75(-8.76%) |
Jul 01, 2002 | 7.857 | 8.541 | 7.479 | 8.541 | 2,198,962 | +0.71(+9.05%) |
Jun 28, 2002 | 8.164 | 8.329 | 7.699 | 7.833 | 2,012,360 | -0.32(-3.96%) |
Jun 27, 2002 | 8.116 | 8.455 | 8.069 | 8.156 | 2,668,708 | -0.15(-1.80%) |
Jun 26, 2002 | 9.242 | 9.250 | 8.305 | 8.305 | 2,644,826 | -0.31(-3.56%) |
Jun 25, 2002 | 8.620 | 8.849 | 8.109 | 8.612 | 2,504,081 | -0.09(-1.00%) |
Jun 21, 2002 | 8.699 | 8.927 | 8.353 | 8.699 | 2,795,607 | +0.06(+0.64%) |
Jun 20, 2002 | 8.109 | 8.699 | 8.109 | 8.644 | 3,266,242 | +0.55(+6.81%) |
Jun 19, 2002 | 8.227 | 8.266 | 7.896 | 8.093 | 2,087,178 | +0.09(+1.08%) |
Jun 18, 2002 | 7.990 | 8.030 | 7.628 | 8.006 | 1,898,797 | +0.41(+5.39%) |
Jun 17, 2002 | 8.179 | 8.179 | 7.597 | 7.597 | 1,561,287 | -0.60(-7.30%) |
Jun 14, 2002 | 8.242 | 8.612 | 7.998 | 8.195 | 2,790,653 | +0.35(+4.41%) |
Jun 12, 2002 | 8.211 | 8.297 | 7.715 | 7.849 | 2,644,318 | -0.32(-3.95%) |
Jun 11, 2002 | 7.124 | 8.187 | 7.101 | 8.171 | 5,515,507 | +0.57(+7.45%) |
Jun 10, 2002 | 7.872 | 8.471 | 7.605 | 7.605 | 4,580,589 | -0.63(-7.65%) |
Jun 07, 2002 | 9.069 | 9.124 | 8.234 | 8.234 | 3,006,980 | -0.58(-6.61%) |
Jun 06, 2002 | 8.738 | 9.006 | 8.581 | 8.817 | 2,645,081 | +0.22(+2.56%) |
Jun 05, 2002 | 8.423 | 8.660 | 8.187 | 8.597 | 108,785,824 | -0.65(-7.06%) |
May 31, 2002 | 9.368 | 9.526 | 8.896 | 9.250 | 3,448,780 | -8.20(-46.98%) |
May 27, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,962,057 | +0.00(+0.00%) |
May 24, 2002 | 17.52 | 17.87 | 17.26 | 17.45 | 1,960,787 | -0.09(-0.49%) |
May 23, 2002 | 17.63 | 17.72 | 16.10 | 17.53 | 2,904,469 | +0.68(+4.02%) |
May 22, 2002 | 17.91 | 18.30 | 16.85 | 16.85 | 3,005,583 | -0.43(-2.46%) |
May 21, 2002 | 16.52 | 17.30 | 15.97 | 17.28 | 2,589,316 | +0.75(+4.52%) |
May 20, 2002 | 15.11 | 16.61 | 14.97 | 16.53 | 2,065,076 | +1.57(+10.53%) |
May 17, 2002 | 14.37 | 14.96 | 14.32 | 14.96 | 988,777 | +0.65(+4.57%) |
May 16, 2002 | 14.18 | 14.37 | 14.15 | 14.30 | 729,769 | +0.36(+2.60%) |
May 15, 2002 | 14.51 | 14.52 | 13.87 | 13.94 | 1,149,466 | -0.32(-2.26%) |
May 14, 2002 | 15.03 | 15.04 | 14.15 | 14.26 | 1,073,250 | -1.07(-6.98%) |
May 13, 2002 | 14.80 | 15.34 | 14.64 | 15.34 | 895,666 | +0.61(+4.11%) |
May 10, 2002 | 14.56 | 14.86 | 14.41 | 14.73 | 1,066,644 | +0.28(+1.96%) |
May 09, 2002 | 14.37 | 14.49 | 14.17 | 14.45 | 516,999 | +0.18(+1.27%) |
May 08, 2002 | 14.49 | 14.71 | 13.97 | 14.26 | 1,161,787 | -0.61(-4.13%) |
May 07, 2002 | 14.99 | 15.14 | 14.80 | 14.88 | 845,999 | -0.29(-1.92%) |
May 06, 2002 | 15.04 | 15.24 | 14.76 | 15.17 | 770,799 | +0.13(+0.84%) |
May 03, 2002 | 15.05 | 15.13 | 14.80 | 15.04 | 909,385 | +0.42(+2.85%) |
May 02, 2002 | 14.35 | 14.88 | 14.35 | 14.63 | 1,010,117 | +0.28(+1.98%) |
May 01, 2002 | 14.01 | 14.67 | 13.86 | 14.34 | 1,536,136 | +0.32(+2.30%) |
Apr 30, 2002 | 14.33 | 14.33 | 13.91 | 14.02 | 782,993 | -0.61(-4.14%) |
Apr 29, 2002 | 14.52 | 14.83 | 14.34 | 14.63 | 1,206,882 | +0.09(+0.60%) |
Apr 26, 2002 | 13.78 | 14.54 | 13.62 | 14.54 | 1,204,341 | +0.76(+5.54%) |
Apr 25, 2002 | 14.39 | 14.43 | 13.74 | 13.78 | 1,581,738 | +0.02(+0.11%) |
Apr 24, 2002 | 13.76 | 13.81 | 13.62 | 13.76 | 855,653 | +0.01(+0.06%) |
Apr 23, 2002 | 13.46 | 13.77 | 13.32 | 13.75 | 904,685 | +0.32(+2.40%) |
Apr 22, 2002 | 13.46 | 13.59 | 13.15 | 13.43 | 856,669 | +0.05(+0.35%) |
Apr 19, 2002 | 12.83 | 13.41 | 12.82 | 13.38 | 807,382 | +0.46(+3.60%) |
Apr 18, 2002 | 13.34 | 13.58 | 12.83 | 12.92 | 1,497,011 | -0.09(-0.67%) |
Apr 17, 2002 | 13.11 | 13.19 | 12.87 | 13.01 | 1,002,877 | +0.39(+3.12%) |
Apr 16, 2002 | 12.91 | 12.99 | 12.56 | 12.61 | 570,858 | -0.29(-2.26%) |
Apr 15, 2002 | 12.92 | 13.06 | 12.80 | 12.90 | 462,885 | -0.01(-0.06%) |
Apr 12, 2002 | 12.92 | 13.05 | 12.44 | 12.91 | 604,266 | -0.01(-0.06%) |
Apr 11, 2002 | 13.50 | 13.55 | 12.91 | 12.92 | 2,544,094 | -0.56(-4.15%) |
Apr 10, 2002 | 12.65 | 13.48 | 12.65 | 13.48 | 874,326 | +0.79(+6.20%) |
Apr 09, 2002 | 13.07 | 13.10 | 12.66 | 12.69 | 448,913 | -0.50(-3.76%) |
Apr 08, 2002 | 13.19 | 13.38 | 13.03 | 13.19 | 586,229 | +0.08(+0.60%) |
Apr 05, 2002 | 13.70 | 13.73 | 12.91 | 13.11 | 913,069 | -0.47(-3.48%) |
Apr 04, 2002 | 13.91 | 13.96 | 13.39 | 13.58 | 785,788 | -0.34(-2.43%) |
Apr 03, 2002 | 13.89 | 14.09 | 13.64 | 13.92 | 605,918 | -0.17(-1.23%) |
Apr 02, 2002 | 14.63 | 14.63 | 13.97 | 14.09 | 948,636 | -0.18(-1.27%) |
Apr 01, 2002 | 13.77 | 14.32 | 13.74 | 14.27 | 958,671 | +0.54(+3.90%) |
Mar 29, 2002 | 14.04 | 14.20 | 13.66 | 13.74 | 612,777 | +0.00(+0.00%) |
Mar 28, 2002 | 14.04 | 14.20 | 13.66 | 13.74 | 612,777 | -0.29(-2.08%) |
Mar 27, 2002 | 14.01 | 14.45 | 13.98 | 14.03 | 1,214,885 | +0.29(+2.12%) |
Mar 26, 2002 | 14.14 | 14.14 | 13.47 | 13.74 | 760,128 | -0.40(-2.84%) |
Mar 25, 2002 | 13.62 | 14.15 | 13.42 | 14.14 | 1,482,911 | +0.76(+5.65%) |
Mar 22, 2002 | 13.19 | 13.58 | 13.19 | 13.38 | 1,227,460 | +0.47(+3.66%) |
Mar 21, 2002 | 12.60 | 13.15 | 12.58 | 12.91 | 844,093 | +0.43(+3.47%) |
Mar 20, 2002 | 12.20 | 12.54 | 12.15 | 12.48 | 763,177 | +0.32(+2.66%) |
Mar 19, 2002 | 12.44 | 12.56 | 12.12 | 12.15 | 501,248 | -0.17(-1.34%) |
Mar 18, 2002 | 11.41 | 12.41 | 11.41 | 12.32 | 546,215 | +0.88(+7.71%) |
Mar 15, 2002 | 11.74 | 11.75 | 11.41 | 11.44 | 372,696 | -0.22(-1.89%) |
Mar 14, 2002 | 11.81 | 11.82 | 11.54 | 11.66 | 245,542 | -0.15(-1.27%) |
Mar 13, 2002 | 12.08 | 12.15 | 11.65 | 11.81 | 6,643,506 | -0.20(-1.64%) |
Mar 12, 2002 | 12.01 | 12.03 | 11.86 | 12.01 | 560,442 | +0.39(+3.39%) |
Mar 11, 2002 | 11.30 | 11.77 | 11.30 | 11.61 | 637,675 | +0.39(+3.51%) |
Mar 08, 2002 | 11.77 | 11.77 | 11.22 | 11.22 | 1,397,549 | -0.59(-5.00%) |
Mar 07, 2002 | 12.40 | 12.43 | 11.77 | 11.81 | 631,577 | -0.71(-5.66%) |
Mar 06, 2002 | 12.32 | 12.62 | 12.32 | 12.52 | 348,307 | +0.16(+1.27%) |
Mar 05, 2002 | 12.56 | 12.83 | 12.28 | 12.36 | 412,964 | -0.12(-0.95%) |
Mar 04, 2002 | 12.64 | 12.91 | 12.28 | 12.48 | 393,402 | -0.31(-2.46%) |
Mar 01, 2002 | 12.86 | 12.95 | 12.44 | 12.79 | 646,439 | -0.12(-0.91%) |
Feb 28, 2002 | 12.78 | 12.96 | 12.67 | 12.91 | 218,740 | +0.13(+1.05%) |
Feb 27, 2002 | 13.11 | 13.11 | 12.60 | 12.78 | 409,788 | -0.29(-2.23%) |
Feb 26, 2002 | 12.69 | 13.28 | 12.69 | 13.07 | 711,350 | +0.37(+2.91%) |
Feb 25, 2002 | 13.13 | 13.13 | 12.70 | 12.70 | 269,551 | -0.41(-3.12%) |
Feb 22, 2002 | 13.15 | 13.20 | 12.95 | 13.11 | 462,377 | +0.24(+1.90%) |
Feb 21, 2002 | 11.91 | 12.91 | 11.83 | 12.86 | 503,788 | +0.76(+6.24%) |
Feb 20, 2002 | 12.44 | 12.44 | 11.97 | 12.11 | 487,910 | -0.35(-2.84%) |
Feb 19, 2002 | 13.07 | 13.24 | 11.86 | 12.46 | 972,009 | -0.61(-4.64%) |
Feb 18, 2002 | 13.23 | 13.38 | 12.69 | 13.07 | 789,726 | +0.00(+0.00%) |
Feb 15, 2002 | 13.23 | 13.38 | 12.69 | 13.07 | 789,726 | +0.22(+1.72%) |
Feb 14, 2002 | 12.87 | 12.97 | 12.61 | 12.85 | 466,315 | +0.09(+0.68%) |
Feb 13, 2002 | 12.58 | 12.83 | 12.40 | 12.76 | 351,864 | +0.10(+0.81%) |
Feb 12, 2002 | 12.45 | 12.97 | 12.45 | 12.66 | 492,991 | +0.28(+2.29%) |
Feb 11, 2002 | 12.52 | 12.58 | 12.20 | 12.38 | 532,623 | -0.46(-3.56%) |
Feb 08, 2002 | 13.02 | 13.12 | 12.76 | 12.83 | 591,818 | +0.06(+0.49%) |
Feb 07, 2002 | 12.40 | 12.86 | 12.23 | 12.77 | 455,391 | +0.72(+6.01%) |
Feb 06, 2002 | 12.95 | 13.00 | 11.81 | 12.04 | 1,134,350 | -0.83(-6.42%) |
Feb 05, 2002 | 12.75 | 13.22 | 12.53 | 12.87 | 1,108,563 | +0.51(+4.14%) |
Feb 04, 2002 | 11.81 | 12.40 | 11.76 | 12.36 | 804,334 | +0.86(+7.46%) |
Feb 01, 2002 | 11.40 | 11.69 | 11.29 | 11.50 | 412,329 | +0.31(+2.74%) |
Jan 31, 2002 | 11.18 | 11.33 | 11.06 | 11.19 | 217,724 | +0.02(+0.14%) |
Jan 30, 2002 | 11.22 | 11.57 | 11.08 | 11.18 | 444,594 | +0.12(+1.07%) |
Jan 29, 2002 | 10.55 | 11.14 | 10.55 | 11.06 | 415,631 | +0.52(+4.93%) |
Jan 28, 2002 | 10.42 | 10.54 | 10.33 | 10.54 | 248,845 | +0.16(+1.52%) |
Jan 25, 2002 | 10.16 | 10.46 | 10.16 | 10.38 | 302,705 | +0.23(+2.25%) |
Jan 24, 2002 | 10.47 | 10.47 | 10.12 | 10.16 | 275,775 | -0.31(-3.01%) |
Jan 23, 2002 | 10.55 | 10.55 | 10.25 | 10.47 | 276,791 | -0.13(-1.19%) |
Jan 22, 2002 | 10.47 | 10.66 | 10.43 | 10.60 | 237,667 | +0.13(+1.20%) |
Jan 21, 2002 | 10.55 | 10.56 | 10.31 | 10.47 | 308,421 | +0.00(+0.00%) |
Jan 18, 2002 | 10.55 | 10.56 | 10.31 | 10.47 | 308,421 | -0.11(-1.04%) |
Jan 17, 2002 | 10.79 | 10.79 | 10.56 | 10.58 | 361,391 | -0.44(-4.00%) |
Jan 16, 2002 | 10.43 | 11.02 | 10.39 | 11.02 | 518,396 | +0.56(+5.34%) |
Jan 15, 2002 | 10.12 | 10.49 | 10.04 | 10.46 | 434,559 | +0.21(+2.07%) |
Jan 14, 2002 | 10.23 | 10.39 | 10.13 | 10.25 | 304,102 | -0.03(-0.31%) |
Jan 11, 2002 | 10.38 | 10.42 | 10.23 | 10.28 | 174,280 | -0.02(-0.15%) |
Jan 10, 2002 | 10.41 | 10.41 | 10.25 | 10.30 | 262,564 | +0.72(+7.48%) |