Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.959 | 5.225 | 4.872 | 5.033 | 4,645,504 | +0.20(+4.10%) |
Jul 30, 2002 | 4.649 | 5.101 | 4.537 | 4.835 | 5,472,967 | +0.19(+4.14%) |
Jul 29, 2002 | 4.748 | 4.891 | 4.525 | 4.643 | 3,462,792 | -0.11(-2.22%) |
Jul 26, 2002 | 5.039 | 5.064 | 4.717 | 4.748 | 2,236,682 | -0.29(-5.78%) |
Jul 25, 2002 | 4.717 | 5.256 | 4.680 | 5.039 | 3,940,329 | +0.33(+6.97%) |
Jul 24, 2002 | 4.649 | 4.891 | 4.271 | 4.711 | 6,311,884 | +0.02(+0.53%) |
Jul 23, 2002 | 5.430 | 5.591 | 4.686 | 4.686 | 4,249,116 | -0.78(-14.29%) |
Jul 22, 2002 | 5.473 | 5.740 | 5.300 | 5.467 | 3,852,405 | +0.06(+1.03%) |
Jul 19, 2002 | 6.254 | 6.254 | 5.517 | 5.411 | 3,994,698 | -0.97(-15.24%) |
Jul 17, 2002 | 6.539 | 6.756 | 6.217 | 6.384 | 2,319,929 | +0.03(+0.49%) |
Jul 12, 2002 | 6.384 | 6.446 | 6.149 | 6.353 | 2,895,716 | +0.00(+0.00%) |
Jul 11, 2002 | 6.013 | 6.440 | 5.988 | 6.353 | 3,471,988 | +0.16(+2.60%) |
Jul 10, 2002 | 6.167 | 6.279 | 6.013 | 6.192 | 2,751,810 | +0.10(+1.63%) |
Jul 09, 2002 | 6.211 | 6.211 | 6.093 | 6.093 | 2,193,768 | -0.13(-2.09%) |
Jul 08, 2002 | 6.539 | 6.539 | 6.223 | 6.223 | 2,335,578 | -0.32(-4.83%) |
Jul 05, 2002 | 6.632 | 6.632 | 6.372 | 6.539 | 972,660 | +0.25(+3.94%) |
Jul 04, 2002 | 6.620 | 6.620 | 6.062 | 6.291 | 2,235,875 | +0.00(+0.00%) |
Jul 03, 2002 | 6.620 | 6.620 | 6.062 | 6.291 | 2,235,875 | -0.33(-4.96%) |
Jul 02, 2002 | 6.862 | 7.004 | 6.446 | 6.620 | 3,579,111 | -0.24(-3.52%) |
Jul 01, 2002 | 6.818 | 7.004 | 6.694 | 6.862 | 2,520,301 | +0.06(+0.82%) |
Jun 28, 2002 | 6.484 | 6.806 | 5.765 | 6.806 | 6,419,169 | +0.32(+4.97%) |
Jun 27, 2002 | 6.663 | 6.663 | 4.804 | 6.484 | 17,878,134 | -0.33(-4.91%) |
Jun 26, 2002 | 7.748 | 7.748 | 6.366 | 6.818 | 6,753,606 | -1.08(-13.73%) |
Jun 25, 2002 | 8.151 | 8.176 | 7.891 | 7.903 | 1,760,758 | -0.32(-3.92%) |
Jun 21, 2002 | 7.760 | 8.225 | 7.760 | 8.225 | 1,923,701 | +0.32(+4.00%) |
Jun 20, 2002 | 8.213 | 8.368 | 7.903 | 7.909 | 1,339,202 | -0.45(-5.34%) |
Jun 19, 2002 | 8.393 | 8.504 | 8.139 | 8.356 | 2,170,859 | -0.04(-0.44%) |
Jun 18, 2002 | 8.281 | 8.610 | 8.182 | 8.393 | 2,504,168 | +0.15(+1.80%) |
Jun 17, 2002 | 7.996 | 8.312 | 7.903 | 8.244 | 2,029,695 | +0.40(+5.06%) |
Jun 14, 2002 | 8.306 | 8.306 | 7.748 | 7.847 | 3,321,305 | -0.22(-2.69%) |
Jun 12, 2002 | 8.647 | 8.833 | 7.283 | 8.064 | 12,476,958 | -1.30(-13.90%) |
Jun 11, 2002 | 10.07 | 10.07 | 9.304 | 9.366 | 7,703,842 | -1.04(-10.01%) |
Jun 10, 2002 | 10.64 | 10.72 | 10.39 | 10.41 | 1,862,396 | -0.24(-2.21%) |
Jun 07, 2002 | 10.48 | 10.83 | 10.35 | 10.64 | 1,386,633 | +0.17(+1.60%) |
Jun 06, 2002 | 10.94 | 10.94 | 10.41 | 10.48 | 1,377,276 | -0.37(-3.43%) |
Jun 05, 2002 | 10.98 | 10.98 | 10.72 | 10.85 | 1,466,975 | -0.35(-3.10%) |
May 31, 2002 | 11.24 | 11.40 | 11.05 | 11.19 | 1,629,596 | -0.30(-2.59%) |
May 28, 2002 | 11.35 | 11.50 | 11.11 | 11.49 | 2,494,165 | +0.14(+1.26%) |
May 27, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.38(+3.45%) |
May 23, 2002 | 10.97 | 11.06 | 10.85 | 10.97 | 1,931,284 | +0.09(+0.80%) |
May 22, 2002 | 10.52 | 11.00 | 10.48 | 10.88 | 3,015,585 | +0.37(+3.48%) |
May 21, 2002 | 10.35 | 10.66 | 10.17 | 10.52 | 4,292,352 | +0.29(+2.85%) |
May 20, 2002 | 9.887 | 10.28 | 9.719 | 10.23 | 6,836,853 | +0.74(+7.77%) |
May 17, 2002 | 9.471 | 9.577 | 8.616 | 9.490 | 12,849,309 | +0.04(+0.39%) |
May 16, 2002 | 10.01 | 10.68 | 9.329 | 9.453 | 12,506,482 | -1.23(-11.49%) |
May 15, 2002 | 10.56 | 10.72 | 10.26 | 10.68 | 3,370,995 | +0.12(+1.17%) |
May 14, 2002 | 10.23 | 10.69 | 10.11 | 10.56 | 4,597,428 | +0.61(+6.11%) |
May 13, 2002 | 10.54 | 10.84 | 9.744 | 9.949 | 10,070,234 | -2.01(-16.80%) |
May 10, 2002 | 12.38 | 12.43 | 11.73 | 11.96 | 1,977,263 | -0.27(-2.18%) |
May 09, 2002 | 12.49 | 12.50 | 12.06 | 12.22 | 1,340,654 | -0.29(-2.28%) |
May 08, 2002 | 12.41 | 12.55 | 12.36 | 12.51 | 1,309,517 | +0.12(+0.95%) |
May 07, 2002 | 12.49 | 12.53 | 12.32 | 12.39 | 884,573 | -0.10(-0.79%) |
May 06, 2002 | 12.56 | 12.80 | 12.47 | 12.49 | 1,602,332 | -0.06(-0.49%) |
May 03, 2002 | 12.58 | 12.82 | 12.46 | 12.55 | 2,238,779 | -0.19(-1.51%) |
May 02, 2002 | 12.61 | 12.82 | 12.61 | 12.74 | 7,983,266 | +0.18(+1.43%) |
May 01, 2002 | 12.16 | 12.61 | 12.16 | 12.56 | 4,590,490 | +0.56(+4.70%) |
Apr 30, 2002 | 12.37 | 12.46 | 11.99 | 12.00 | 1,970,326 | -0.33(-2.71%) |
Apr 29, 2002 | 12.52 | 12.54 | 12.32 | 12.33 | 1,440,840 | -0.07(-0.60%) |
Apr 26, 2002 | 12.71 | 12.74 | 12.36 | 12.41 | 2,051,636 | -0.24(-1.86%) |
Apr 25, 2002 | 12.92 | 12.94 | 12.52 | 12.64 | 1,884,982 | -0.28(-2.16%) |
Apr 24, 2002 | 13.17 | 13.20 | 12.87 | 12.92 | 5,426,504 | -0.19(-1.47%) |
Apr 23, 2002 | 13.08 | 13.20 | 13.04 | 13.12 | 5,210,967 | +0.07(+0.52%) |
Apr 22, 2002 | 13.18 | 13.23 | 13.05 | 13.05 | 874,087 | -0.14(-1.03%) |
Apr 19, 2002 | 13.47 | 13.54 | 13.17 | 13.18 | 2,885,875 | -0.29(-2.12%) |
Apr 18, 2002 | 13.51 | 13.54 | 13.39 | 13.47 | 572,077 | -0.03(-0.23%) |
Apr 17, 2002 | 13.39 | 13.54 | 13.33 | 13.50 | 559,815 | +0.18(+1.35%) |
Apr 16, 2002 | 13.20 | 13.36 | 13.18 | 13.32 | 519,644 | +0.14(+1.08%) |
Apr 15, 2002 | 13.33 | 13.38 | 13.09 | 13.18 | 673,715 | -0.14(-1.07%) |
Apr 12, 2002 | 13.26 | 13.35 | 13.05 | 13.32 | 627,736 | +0.07(+0.51%) |
Apr 11, 2002 | 13.64 | 13.64 | 13.25 | 13.25 | 1,102,369 | -0.32(-2.33%) |
Apr 10, 2002 | 13.43 | 13.64 | 13.34 | 13.57 | 1,186,745 | +0.29(+2.15%) |
Apr 09, 2002 | 13.45 | 13.47 | 13.22 | 13.28 | 1,115,114 | -0.13(-0.97%) |
Apr 08, 2002 | 13.52 | 13.57 | 13.19 | 13.41 | 1,258,375 | -0.11(-0.78%) |
Apr 05, 2002 | 13.67 | 13.73 | 13.48 | 13.52 | 9,050,627 | -0.14(-1.04%) |
Apr 04, 2002 | 13.73 | 13.77 | 13.64 | 13.66 | 739,860 | -0.04(-0.27%) |
Apr 03, 2002 | 13.79 | 13.80 | 13.68 | 13.70 | 953,623 | -0.09(-0.63%) |
Apr 02, 2002 | 13.74 | 13.95 | 13.74 | 13.79 | 801,650 | +0.04(+0.27%) |
Apr 01, 2002 | 13.87 | 13.88 | 13.70 | 13.75 | 857,470 | -0.28(-1.99%) |
Mar 29, 2002 | 13.76 | 14.10 | 13.76 | 14.03 | 1,296,288 | +0.00(+0.00%) |
Mar 28, 2002 | 13.76 | 14.10 | 13.76 | 14.03 | 1,294,675 | +0.31(+2.26%) |
Mar 27, 2002 | 13.91 | 13.96 | 13.64 | 13.72 | 2,454,639 | -0.22(-1.56%) |
Mar 26, 2002 | 14.11 | 14.21 | 13.90 | 13.93 | 786,484 | -0.17(-1.23%) |
Mar 25, 2002 | 14.26 | 14.29 | 14.10 | 14.11 | 765,834 | -0.32(-2.23%) |
Mar 22, 2002 | 14.40 | 14.65 | 14.36 | 14.43 | 472,374 | -0.11(-0.77%) |
Mar 21, 2002 | 14.26 | 14.57 | 14.15 | 14.54 | 711,466 | +0.30(+2.13%) |
Mar 20, 2002 | 14.07 | 14.41 | 13.98 | 14.24 | 698,075 | +0.03(+0.22%) |
Mar 19, 2002 | 14.02 | 14.25 | 14.02 | 14.21 | 712,434 | +0.22(+1.55%) |
Mar 18, 2002 | 13.98 | 14.00 | 13.74 | 13.99 | 761,801 | +0.15(+1.12%) |
Mar 15, 2002 | 13.95 | 14.01 | 13.83 | 13.84 | 806,005 | -0.01(-0.09%) |
Mar 14, 2002 | 13.93 | 14.00 | 13.64 | 13.85 | 649,031 | -0.06(-0.45%) |
Mar 13, 2002 | 14.01 | 14.07 | 13.86 | 13.91 | 747,765 | -0.11(-0.75%) |
Mar 12, 2002 | 14.14 | 14.31 | 13.98 | 14.01 | 1,009,282 | -0.33(-2.29%) |
Mar 11, 2002 | 14.26 | 14.36 | 14.10 | 14.34 | 888,768 | +0.10(+0.70%) |
Mar 08, 2002 | 14.32 | 14.47 | 14.10 | 14.24 | 1,302,257 | -0.12(-0.82%) |
Mar 07, 2002 | 14.38 | 14.44 | 14.26 | 14.36 | 960,398 | -0.01(-0.04%) |
Mar 06, 2002 | 14.13 | 14.44 | 13.88 | 14.37 | 957,656 | +0.39(+2.79%) |
Mar 05, 2002 | 13.69 | 14.01 | 13.64 | 13.98 | 1,253,213 | +0.29(+2.08%) |
Mar 04, 2002 | 13.61 | 13.69 | 13.58 | 13.69 | 1,266,765 | +0.12(+0.87%) |
Mar 01, 2002 | 13.57 | 13.57 | 13.48 | 13.57 | 589,662 | +0.06(+0.46%) |
Feb 28, 2002 | 13.53 | 13.62 | 13.48 | 13.51 | 1,162,868 | -0.09(-0.68%) |
Feb 27, 2002 | 13.67 | 13.73 | 13.54 | 13.61 | 490,766 | +0.00(+0.00%) |
Feb 26, 2002 | 13.79 | 13.79 | 13.57 | 13.61 | 709,207 | -0.04(-0.27%) |
Feb 25, 2002 | 13.92 | 13.94 | 13.51 | 13.64 | 771,319 | -0.12(-0.86%) |
Feb 22, 2002 | 13.57 | 13.95 | 13.30 | 13.76 | 881,508 | +0.31(+2.30%) |
Feb 21, 2002 | 13.57 | 13.66 | 13.41 | 13.45 | 398,001 | +0.00(+0.00%) |
Feb 20, 2002 | 13.48 | 13.54 | 13.34 | 13.45 | 734,375 | -0.02(-0.14%) |
Feb 19, 2002 | 13.95 | 13.97 | 13.43 | 13.47 | 689,848 | -0.44(-3.16%) |
Feb 18, 2002 | 13.84 | 13.97 | 13.70 | 13.91 | 492,057 | +0.00(+0.00%) |
Feb 15, 2002 | 13.84 | 13.97 | 13.70 | 13.91 | 492,057 | +0.08(+0.58%) |
Feb 14, 2002 | 14.04 | 14.05 | 13.70 | 13.83 | 467,857 | -0.07(-0.54%) |
Feb 13, 2002 | 13.70 | 14.06 | 13.64 | 13.90 | 999,440 | +0.20(+1.45%) |
Feb 12, 2002 | 13.51 | 13.85 | 13.39 | 13.70 | 776,159 | +0.29(+2.12%) |
Feb 11, 2002 | 13.25 | 13.42 | 13.07 | 13.42 | 1,062,682 | +0.24(+1.79%) |
Feb 08, 2002 | 13.31 | 13.36 | 13.00 | 13.18 | 1,975,811 | -0.29(-2.12%) |
Feb 07, 2002 | 13.26 | 13.51 | 13.11 | 13.47 | 778,579 | +0.24(+1.78%) |
Feb 06, 2002 | 13.49 | 13.51 | 13.07 | 13.23 | 1,289,996 | -0.25(-1.84%) |
Feb 05, 2002 | 13.95 | 13.95 | 13.18 | 13.48 | 1,752,530 | -0.62(-4.40%) |
Feb 04, 2002 | 14.29 | 14.29 | 14.04 | 14.10 | 4,714,392 | -0.20(-1.43%) |
Feb 01, 2002 | 14.15 | 14.35 | 14.15 | 14.31 | 735,827 | +0.16(+1.10%) |
Jan 31, 2002 | 14.16 | 14.28 | 13.95 | 14.15 | 1,496,499 | -0.01(-0.04%) |
Jan 30, 2002 | 14.29 | 14.33 | 13.81 | 14.16 | 1,959,194 | -0.19(-1.30%) |
Jan 29, 2002 | 14.47 | 14.69 | 14.33 | 14.34 | 884,089 | -0.25(-1.70%) |
Jan 28, 2002 | 14.57 | 14.73 | 14.41 | 14.59 | 663,389 | -0.03(-0.21%) |
Jan 25, 2002 | 14.59 | 14.78 | 14.54 | 14.62 | 675,328 | +0.03(+0.21%) |
Jan 24, 2002 | 14.57 | 14.63 | 14.36 | 14.59 | 1,230,143 | -0.01(-0.08%) |
Jan 23, 2002 | 14.70 | 14.86 | 14.54 | 14.60 | 812,136 | -0.09(-0.63%) |
Jan 22, 2002 | 14.96 | 14.99 | 14.63 | 14.70 | 1,013,476 | -0.25(-1.70%) |
Jan 21, 2002 | 14.85 | 15.09 | 14.75 | 14.95 | 739,860 | +0.00(+0.00%) |
Jan 18, 2002 | 14.85 | 15.09 | 14.75 | 14.95 | 739,860 | +0.17(+1.13%) |
Jan 17, 2002 | 14.85 | 14.94 | 14.68 | 14.78 | 681,781 | +0.01(+0.08%) |
Jan 16, 2002 | 14.81 | 15.16 | 14.72 | 14.77 | 1,096,884 | -0.08(-0.54%) |
Jan 15, 2002 | 14.63 | 15.00 | 14.60 | 14.85 | 1,231,111 | +0.20(+1.40%) |
Jan 14, 2002 | 14.60 | 14.99 | 14.56 | 14.65 | 815,685 | +0.03(+0.21%) |
Jan 11, 2002 | 14.81 | 14.86 | 14.57 | 14.62 | 774,385 | -0.20(-1.34%) |
Jan 10, 2002 | 14.57 | 14.88 | 14.49 | 14.81 | 1,096,884 | -0.08(-0.54%) |