Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.902 | 8.046 | 7.868 | 8.039 | 2,380,930 | +0.14(+1.74%) |
Jul 30, 2002 | 8.005 | 8.005 | 7.833 | 7.902 | 1,925,264 | -0.17(-2.13%) |
Jul 29, 2002 | 8.039 | 8.074 | 7.833 | 8.074 | 1,954,662 | +0.19(+2.44%) |
Jul 26, 2002 | 7.799 | 7.936 | 7.696 | 7.881 | 2,126,247 | -0.10(-1.29%) |
Jul 25, 2002 | 7.833 | 8.033 | 7.627 | 7.984 | 2,894,519 | +0.01(+0.09%) |
Jul 24, 2002 | 7.009 | 8.197 | 6.871 | 7.978 | 5,234,991 | +0.30(+3.85%) |
Jul 23, 2002 | 7.696 | 7.799 | 7.497 | 7.682 | 3,430,956 | +0.03(+0.36%) |
Jul 22, 2002 | 7.641 | 7.895 | 7.428 | 7.655 | 3,493,244 | +0.01(+0.18%) |
Jul 19, 2002 | 7.978 | 8.005 | 7.558 | 7.641 | 2,351,824 | -0.53(-6.48%) |
Jul 17, 2002 | 8.039 | 8.184 | 8.039 | 8.170 | 2,785,369 | +0.05(+0.68%) |
Jul 12, 2002 | 8.108 | 8.142 | 7.874 | 8.115 | 3,211,491 | -0.03(-0.34%) |
Jul 11, 2002 | 8.232 | 8.246 | 8.005 | 8.142 | 2,105,872 | -0.08(-1.00%) |
Jul 10, 2002 | 8.383 | 8.410 | 8.108 | 8.225 | 2,796,720 | -0.11(-1.32%) |
Jul 09, 2002 | 8.486 | 8.486 | 8.307 | 8.335 | 2,662,247 | -0.14(-1.62%) |
Jul 08, 2002 | 8.465 | 8.507 | 8.349 | 8.472 | 2,100,342 | +0.07(+0.82%) |
Jul 05, 2002 | 8.197 | 8.438 | 8.129 | 8.404 | 1,135,599 | +0.14(+1.66%) |
Jul 04, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | +0.00(+0.00%) |
Jul 03, 2002 | 8.424 | 8.465 | 8.246 | 8.266 | 2,639,980 | -0.29(-3.37%) |
Jul 02, 2002 | 8.672 | 8.713 | 8.520 | 8.555 | 2,335,524 | -0.17(-1.97%) |
Jul 01, 2002 | 8.658 | 8.788 | 8.630 | 8.726 | 2,619,169 | -0.06(-0.70%) |
Jun 28, 2002 | 8.678 | 8.830 | 8.678 | 8.788 | 3,156,770 | -0.01(-0.08%) |
Jun 27, 2002 | 8.706 | 8.795 | 8.589 | 8.795 | 2,896,702 | +0.10(+1.19%) |
Jun 26, 2002 | 8.589 | 8.692 | 8.568 | 8.692 | 3,749,675 | -0.14(-1.56%) |
Jun 25, 2002 | 8.864 | 8.864 | 8.775 | 8.830 | 5,431,462 | -0.23(-2.50%) |
Jun 21, 2002 | 8.933 | 9.132 | 8.933 | 9.056 | 3,815,747 | -0.19(-2.08%) |
Jun 20, 2002 | 9.242 | 9.311 | 9.214 | 9.249 | 2,826,118 | +0.03(+0.30%) |
Jun 19, 2002 | 9.379 | 9.414 | 9.221 | 9.221 | 1,954,080 | -0.22(-2.33%) |
Jun 18, 2002 | 9.475 | 9.517 | 9.359 | 9.441 | 1,805,636 | -0.10(-1.08%) |
Jun 17, 2002 | 9.448 | 9.585 | 9.434 | 9.544 | 1,830,959 | +0.08(+0.80%) |
Jun 14, 2002 | 9.427 | 9.537 | 9.180 | 9.469 | 3,218,913 | -0.21(-2.20%) |
Jun 12, 2002 | 9.757 | 9.840 | 9.634 | 9.682 | 1,599,269 | -0.12(-1.19%) |
Jun 11, 2002 | 9.867 | 9.922 | 9.730 | 9.798 | 1,866,178 | -0.05(-0.49%) |
Jun 10, 2002 | 9.867 | 9.888 | 9.798 | 9.847 | 1,253,918 | -0.01(-0.07%) |
Jun 07, 2002 | 9.757 | 9.929 | 9.730 | 9.853 | 1,087,864 | +0.10(+0.99%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.695 | 9.757 | 1,586,171 | -0.25(-2.47%) |
Jun 05, 2002 | 9.860 | 10.02 | 9.792 | 10.00 | 2,223,609 | +0.01(+0.07%) |
May 31, 2002 | 9.998 | 10.05 | 9.915 | 9.998 | 2,505,362 | +0.30(+3.05%) |
May 28, 2002 | 9.647 | 9.757 | 9.620 | 9.702 | 1,063,705 | -0.01(-0.14%) |
May 27, 2002 | 9.819 | 9.853 | 9.716 | 9.716 | 1,104,455 | +0.00(+0.00%) |
May 24, 2002 | 9.819 | 9.853 | 9.716 | 9.716 | 1,104,455 | -0.03(-0.35%) |
May 23, 2002 | 9.792 | 9.826 | 9.661 | 9.750 | 1,353,317 | -0.06(-0.63%) |
May 22, 2002 | 9.688 | 9.819 | 9.661 | 9.812 | 1,542,365 | +0.09(+0.92%) |
May 21, 2002 | 9.792 | 9.812 | 9.668 | 9.723 | 1,403,963 | +0.00(+0.00%) |
May 20, 2002 | 9.792 | 9.798 | 9.661 | 9.723 | 864,178 | -0.08(-0.84%) |
May 17, 2002 | 9.764 | 9.833 | 9.695 | 9.805 | 1,174,165 | +0.03(+0.35%) |
May 16, 2002 | 9.723 | 9.812 | 9.661 | 9.771 | 1,634,925 | +0.09(+0.92%) |
May 15, 2002 | 9.599 | 9.716 | 9.585 | 9.682 | 1,122,501 | -0.03(-0.35%) |
May 14, 2002 | 9.723 | 9.750 | 9.579 | 9.716 | 2,283,423 | +0.00(+0.00%) |
May 13, 2002 | 9.634 | 9.757 | 9.634 | 9.716 | 1,140,838 | +0.05(+0.57%) |
May 10, 2002 | 9.634 | 9.688 | 9.517 | 9.661 | 1,767,069 | +0.03(+0.29%) |
May 09, 2002 | 9.448 | 9.654 | 9.448 | 9.634 | 2,097,867 | +0.15(+1.59%) |
May 08, 2002 | 9.242 | 9.551 | 9.173 | 9.482 | 2,581,039 | +0.17(+1.85%) |
May 07, 2002 | 9.469 | 9.475 | 9.214 | 9.311 | 8,613,992 | -0.25(-2.59%) |
May 06, 2002 | 9.613 | 9.647 | 9.427 | 9.558 | 2,144,002 | -0.05(-0.50%) |
May 03, 2002 | 9.606 | 9.613 | 9.352 | 9.606 | 1,789,918 | +0.05(+0.58%) |
May 02, 2002 | 9.276 | 9.565 | 9.228 | 9.551 | 2,082,295 | +0.25(+2.66%) |
May 01, 2002 | 9.173 | 9.455 | 9.070 | 9.304 | 1,956,263 | +0.19(+2.03%) |
Apr 30, 2002 | 8.953 | 9.146 | 8.926 | 9.118 | 2,040,964 | +0.10(+1.07%) |
Apr 29, 2002 | 9.125 | 9.125 | 8.926 | 9.022 | 2,583,368 | -0.10(-1.13%) |
Apr 26, 2002 | 9.276 | 9.276 | 8.988 | 9.125 | 2,840,526 | +0.03(+0.30%) |
Apr 25, 2002 | 9.448 | 9.606 | 9.049 | 9.098 | 3,396,901 | -0.53(-5.50%) |
Apr 24, 2002 | 9.757 | 9.757 | 9.530 | 9.627 | 2,216,623 | -0.21(-2.10%) |
Apr 23, 2002 | 9.895 | 9.908 | 9.764 | 9.833 | 1,525,047 | +0.08(+0.85%) |
Apr 22, 2002 | 9.688 | 9.874 | 9.606 | 9.750 | 1,345,749 | +0.08(+0.85%) |
Apr 19, 2002 | 9.792 | 9.819 | 9.620 | 9.668 | 1,318,389 | +0.03(+0.29%) |
Apr 18, 2002 | 9.544 | 9.661 | 9.496 | 9.640 | 1,513,986 | +0.16(+1.67%) |
Apr 17, 2002 | 9.572 | 9.572 | 9.434 | 9.482 | 1,973,436 | -0.05(-0.58%) |
Apr 16, 2002 | 9.620 | 9.640 | 9.496 | 9.537 | 2,221,426 | +0.05(+0.51%) |
Apr 15, 2002 | 9.675 | 9.682 | 9.482 | 9.489 | 1,066,907 | -0.15(-1.57%) |
Apr 12, 2002 | 9.585 | 9.702 | 9.503 | 9.640 | 1,583,406 | +0.02(+0.21%) |
Apr 11, 2002 | 10.00 | 10.00 | 9.620 | 9.620 | 1,695,903 | -0.32(-3.18%) |
Apr 10, 2002 | 9.778 | 9.998 | 9.716 | 9.936 | 2,028,157 | +0.23(+2.34%) |
Apr 09, 2002 | 9.812 | 9.853 | 9.668 | 9.709 | 1,781,914 | -0.08(-0.84%) |
Apr 08, 2002 | 9.702 | 9.792 | 9.647 | 9.792 | 1,345,749 | +0.16(+1.64%) |
Apr 05, 2002 | 9.730 | 9.750 | 9.613 | 9.634 | 72,766 | -0.10(-0.99%) |
Apr 04, 2002 | 9.565 | 9.737 | 9.510 | 9.730 | 1,667,379 | +0.29(+3.06%) |
Apr 03, 2002 | 9.688 | 9.688 | 9.352 | 9.441 | 1,611,494 | -0.23(-2.35%) |
Apr 02, 2002 | 9.620 | 9.730 | 9.572 | 9.668 | 1,786,862 | -0.01(-0.07%) |
Apr 01, 2002 | 9.572 | 9.737 | 9.448 | 9.675 | 1,451,261 | +0.10(+1.08%) |
Mar 29, 2002 | 9.620 | 9.688 | 9.517 | 9.572 | 130,980 | +0.00(+0.00%) |
Mar 28, 2002 | 9.620 | 9.688 | 9.517 | 9.572 | 878,441 | -0.05(-0.50%) |
Mar 27, 2002 | 9.627 | 9.668 | 9.551 | 9.620 | 874,948 | -0.01(-0.07%) |
Mar 26, 2002 | 9.606 | 9.771 | 9.558 | 9.627 | 1,187,845 | +0.02(+0.21%) |
Mar 25, 2002 | 9.537 | 9.661 | 9.414 | 9.606 | 1,767,797 | +0.05(+0.58%) |
Mar 22, 2002 | 9.400 | 9.551 | 9.372 | 9.551 | 23,125,300 | +0.12(+1.24%) |
Mar 21, 2002 | 9.379 | 9.503 | 9.338 | 9.434 | 1,319,262 | +0.06(+0.66%) |
Mar 20, 2002 | 9.469 | 9.530 | 9.366 | 9.372 | 1,387,663 | -0.10(-1.09%) |
Mar 19, 2002 | 9.256 | 9.482 | 9.256 | 9.475 | 2,399,413 | +0.27(+2.91%) |
Mar 18, 2002 | 10.03 | 10.03 | 9.139 | 9.207 | 6,104,846 | -0.86(-8.53%) |
Mar 15, 2002 | 9.922 | 10.20 | 9.798 | 10.07 | 3,439,251 | +0.23(+2.38%) |
Mar 14, 2002 | 9.668 | 9.895 | 9.634 | 9.833 | 1,503,653 | +0.23(+2.43%) |
Mar 13, 2002 | 9.723 | 9.840 | 9.592 | 9.599 | 2,210,802 | -0.14(-1.48%) |
Mar 12, 2002 | 9.757 | 9.840 | 9.688 | 9.743 | 145,533 | -0.13(-1.32%) |
Mar 11, 2002 | 9.860 | 9.963 | 9.798 | 9.874 | 1,475,857 | +0.02(+0.21%) |
Mar 08, 2002 | 9.888 | 9.998 | 9.798 | 9.853 | 1,221,609 | -0.03(-0.35%) |
Mar 07, 2002 | 9.860 | 9.929 | 9.743 | 9.888 | 1,619,207 | -0.01(-0.14%) |
Mar 06, 2002 | 9.688 | 9.936 | 9.640 | 9.901 | 2,333,778 | +0.28(+2.93%) |
Mar 05, 2002 | 9.620 | 9.675 | 9.572 | 9.620 | 1,928,030 | +0.00(+0.00%) |
Mar 04, 2002 | 9.688 | 9.688 | 9.551 | 9.620 | 2,040,382 | +0.13(+1.38%) |
Mar 01, 2002 | 9.551 | 9.606 | 9.414 | 9.489 | 2,220,116 | -0.03(-0.29%) |
Feb 28, 2002 | 9.675 | 9.709 | 9.517 | 9.517 | 1,232,670 | -0.14(-1.42%) |
Feb 27, 2002 | 9.668 | 9.675 | 9.469 | 9.654 | 1,781,332 | -0.01(-0.14%) |
Feb 26, 2002 | 9.558 | 9.778 | 9.517 | 9.668 | 1,606,546 | +0.05(+0.57%) |
Feb 25, 2002 | 9.682 | 9.757 | 9.517 | 9.613 | 1,877,529 | +0.00(+0.00%) |
Feb 22, 2002 | 9.345 | 9.737 | 9.345 | 9.613 | 1,929,630 | +0.23(+2.49%) |
Feb 21, 2002 | 9.537 | 9.620 | 9.379 | 9.379 | 1,212,441 | -0.19(-2.01%) |
Feb 20, 2002 | 9.503 | 9.592 | 9.345 | 9.572 | 1,874,619 | +0.16(+1.68%) |
Feb 19, 2002 | 9.482 | 9.517 | 9.324 | 9.414 | 1,745,239 | -0.18(-1.86%) |
Feb 18, 2002 | 9.620 | 9.688 | 9.544 | 9.592 | 1,189,883 | +0.00(+0.00%) |
Feb 15, 2002 | 9.620 | 9.688 | 9.544 | 9.592 | 1,189,883 | -0.03(-0.29%) |
Feb 14, 2002 | 9.585 | 9.661 | 9.469 | 9.620 | 1,390,428 | +0.11(+1.16%) |
Feb 13, 2002 | 9.482 | 9.599 | 9.372 | 9.510 | 1,002,727 | +0.16(+1.76%) |
Feb 12, 2002 | 9.283 | 9.503 | 9.228 | 9.345 | 1,949,278 | -0.01(-0.07%) |
Feb 11, 2002 | 9.173 | 9.427 | 9.173 | 9.352 | 1,507,583 | +0.19(+2.10%) |
Feb 08, 2002 | 9.269 | 9.311 | 9.043 | 9.159 | 1,390,719 | -0.11(-1.19%) |
Feb 07, 2002 | 9.036 | 9.304 | 9.036 | 9.269 | 1,452,862 | +0.22(+2.43%) |
Feb 06, 2002 | 9.194 | 9.194 | 8.898 | 9.049 | 2,752,915 | -0.17(-1.86%) |
Feb 05, 2002 | 9.242 | 9.276 | 9.159 | 9.221 | 1,246,350 | +0.01(+0.07%) |
Feb 04, 2002 | 9.345 | 9.345 | 9.159 | 9.214 | 1,667,233 | -0.10(-1.11%) |
Feb 01, 2002 | 9.579 | 9.579 | 9.201 | 9.317 | 2,379,184 | -0.26(-2.73%) |
Jan 31, 2002 | 9.482 | 9.585 | 9.359 | 9.579 | 2,357,500 | +0.24(+2.58%) |
Jan 30, 2002 | 9.249 | 9.482 | 9.249 | 9.338 | 160,087 | +0.03(+0.37%) |
Jan 29, 2002 | 9.448 | 9.482 | 9.242 | 9.304 | 1,477,603 | -0.05(-0.59%) |
Jan 28, 2002 | 9.276 | 9.407 | 9.139 | 9.359 | 1,335,853 | +0.10(+1.04%) |
Jan 25, 2002 | 9.414 | 9.414 | 9.207 | 9.262 | 1,634,488 | -0.11(-1.17%) |
Jan 24, 2002 | 9.448 | 9.469 | 9.311 | 9.372 | 3,048,930 | -0.05(-0.58%) |
Jan 23, 2002 | 9.400 | 9.517 | 9.372 | 9.427 | 1,849,732 | +0.05(+0.51%) |
Jan 22, 2002 | 9.379 | 9.441 | 9.276 | 9.379 | 1,194,977 | +0.12(+1.26%) |
Jan 21, 2002 | 9.311 | 9.462 | 9.166 | 9.262 | 2,285,315 | +0.00(+0.00%) |
Jan 18, 2002 | 9.311 | 9.462 | 9.166 | 9.262 | 2,285,315 | -0.10(-1.10%) |
Jan 17, 2002 | 9.448 | 9.524 | 9.276 | 9.366 | 2,887,242 | -0.08(-0.80%) |
Jan 16, 2002 | 9.840 | 9.853 | 0.6871 | 9.441 | 2,018,552 | -0.39(-3.98%) |
Jan 15, 2002 | 9.757 | 9.881 | 9.709 | 9.833 | 2,131,340 | +0.19(+1.92%) |
Jan 14, 2002 | 9.592 | 9.743 | 9.524 | 9.647 | 2,052,024 | +0.09(+0.93%) |
Jan 11, 2002 | 9.647 | 9.695 | 9.469 | 9.558 | 1,690,519 | -0.02(-0.22%) |
Jan 10, 2002 | 9.393 | 9.709 | 9.393 | 9.579 | 1,767,360 | -0.28(-2.86%) |