Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.011 | 1.167 | 0.7933 | 1.147 | 83,556,856 | +0.21(+22.41%) |
Jul 30, 2002 | 0.7738 | 1.163 | 0.6416 | 0.9372 | 102,718,488 | +0.16(+21.11%) |
Jul 29, 2002 | 0.4783 | 0.7738 | 0.4900 | 0.7738 | 73,035,744 | -1.44(-65.03%) |
Jul 12, 2002 | 2.318 | 2.395 | 2.205 | 2.213 | 17,234,226 | +0.05(+2.34%) |
Jul 11, 2002 | 1.956 | 2.232 | 1.952 | 2.162 | 13,845,138 | +0.18(+9.23%) |
Jul 10, 2002 | 2.042 | 2.057 | 1.948 | 1.979 | 9,303,725 | -0.00(-0.20%) |
Jul 09, 2002 | 2.096 | 2.139 | 1.983 | 1.983 | 7,976,789 | -0.12(-5.56%) |
Jul 08, 2002 | 2.119 | 2.197 | 2.003 | 2.100 | 7,891,412 | -0.02(-0.92%) |
Jul 05, 2002 | 2.162 | 2.197 | 2.084 | 2.119 | 4,401,776 | +0.04(+1.68%) |
Jul 04, 2002 | 1.944 | 2.084 | 1.886 | 2.084 | 13,354,995 | +0.00(+0.00%) |
Jul 03, 2002 | 1.944 | 2.084 | 1.886 | 2.084 | 13,353,966 | +0.14(+7.41%) |
Jul 02, 2002 | 2.166 | 2.193 | 1.808 | 1.940 | 20,531,766 | -0.26(-11.84%) |
Jul 01, 2002 | 2.411 | 2.493 | 2.139 | 2.201 | 14,573,925 | -0.13(-5.51%) |
Jun 28, 2002 | 2.127 | 2.341 | 2.119 | 2.329 | 18,074,618 | +0.20(+9.51%) |
Jun 27, 2002 | 2.341 | 2.364 | 2.061 | 2.127 | 12,792,847 | -0.11(-4.87%) |
Jun 26, 2002 | 2.166 | 2.403 | 2.080 | 2.236 | 25,648,184 | -0.07(-3.20%) |
Jun 25, 2002 | 2.605 | 2.621 | 2.306 | 2.310 | 22,077,028 | -0.46(-16.69%) |
Jun 21, 2002 | 2.753 | 2.881 | 2.753 | 2.773 | 10,707,552 | -0.09(-2.99%) |
Jun 20, 2002 | 2.971 | 3.037 | 2.741 | 2.858 | 11,973,284 | -0.07(-2.52%) |
Jun 19, 2002 | 3.103 | 3.228 | 2.932 | 2.932 | 21,329,212 | -0.04(-1.44%) |
Jun 18, 2002 | 2.924 | 3.072 | 2.878 | 2.975 | 13,869,568 | +0.04(+1.32%) |
Jun 17, 2002 | 2.858 | 2.955 | 2.761 | 2.936 | 14,838,026 | +0.08(+2.72%) |
Jun 14, 2002 | 2.928 | 3.014 | 2.823 | 2.858 | 15,310,169 | -0.03(-1.08%) |
Jun 12, 2002 | 3.014 | 3.088 | 2.839 | 2.889 | 21,277,266 | -0.03(-0.93%) |
Jun 11, 2002 | 3.305 | 3.403 | 2.909 | 2.916 | 31,701,172 | -0.42(-12.69%) |
Jun 10, 2002 | 3.286 | 3.554 | 3.251 | 3.340 | 24,255,930 | -0.04(-1.26%) |
Jun 07, 2002 | 3.325 | 3.403 | 3.107 | 3.383 | 41,054,528 | -0.09(-2.58%) |
Jun 06, 2002 | 3.476 | 3.655 | 3.266 | 3.473 | 44,904,188 | -0.07(-2.08%) |
Jun 05, 2002 | 3.889 | 4.083 | 3.434 | 3.546 | 61,529,204 | -3.23(-47.65%) |
May 27, 2002 | 6.961 | 6.988 | 6.615 | 6.774 | 4,883,433 | +0.00(+0.00%) |
May 24, 2002 | 6.961 | 6.988 | 6.615 | 6.774 | 4,881,376 | -0.09(-1.36%) |
May 23, 2002 | 6.887 | 7.054 | 6.704 | 6.867 | 10,632,976 | -0.02(-0.28%) |
May 22, 2002 | 6.416 | 6.887 | 6.358 | 6.887 | 16,093,215 | +0.66(+10.69%) |
May 21, 2002 | 6.436 | 6.568 | 6.144 | 6.222 | 12,006,458 | +0.00(+0.00%) |
May 20, 2002 | 5.985 | 6.241 | 5.969 | 6.222 | 9,801,326 | +0.28(+4.64%) |
May 17, 2002 | 6.183 | 6.280 | 5.841 | 5.946 | 13,052,320 | -0.16(-2.67%) |
May 16, 2002 | 6.027 | 6.237 | 5.915 | 6.109 | 13,240,302 | +0.08(+1.29%) |
May 15, 2002 | 6.171 | 6.199 | 5.911 | 6.031 | 16,014,010 | -0.33(-5.25%) |
May 14, 2002 | 6.164 | 6.385 | 6.105 | 6.366 | 12,417,396 | +0.32(+5.27%) |
May 13, 2002 | 6.222 | 6.280 | 5.755 | 6.047 | 20,959,420 | -0.37(-5.70%) |
May 10, 2002 | 6.805 | 6.805 | 6.280 | 6.412 | 12,931,198 | -0.39(-5.77%) |
May 09, 2002 | 6.805 | 7.093 | 6.747 | 6.805 | 7,511,333 | -0.10(-1.41%) |
May 08, 2002 | 6.572 | 6.957 | 6.331 | 6.902 | 17,340,432 | +0.33(+5.03%) |
May 07, 2002 | 7.116 | 7.140 | 6.455 | 6.572 | 24,203,212 | -0.63(-8.70%) |
May 06, 2002 | 7.478 | 7.478 | 7.190 | 7.198 | 4,230,766 | -0.28(-3.74%) |
May 03, 2002 | 7.350 | 7.540 | 7.291 | 7.478 | 5,078,102 | +0.15(+2.07%) |
May 02, 2002 | 7.680 | 7.746 | 7.303 | 7.326 | 9,405,817 | -0.19(-2.48%) |
May 01, 2002 | 7.602 | 7.610 | 7.350 | 7.513 | 9,056,853 | +0.09(+1.15%) |
Apr 30, 2002 | 7.252 | 7.742 | 7.213 | 7.427 | 488,600 | +0.19(+2.63%) |
Apr 29, 2002 | 7.738 | 7.738 | 7.206 | 7.237 | 11,330,903 | -0.54(-6.95%) |
Apr 26, 2002 | 8.337 | 8.341 | 7.505 | 7.777 | 16,710,652 | -0.56(-6.76%) |
Apr 25, 2002 | 8.361 | 8.613 | 8.256 | 8.341 | 10,806,558 | -0.31(-3.60%) |
Apr 24, 2002 | 8.924 | 8.928 | 8.574 | 8.652 | 5,659,022 | -0.37(-4.09%) |
Apr 23, 2002 | 9.061 | 9.177 | 8.905 | 9.022 | 3,690,734 | -0.04(-0.43%) |
Apr 22, 2002 | 9.103 | 9.166 | 8.967 | 9.061 | 2,494,177 | -0.02(-0.21%) |
Apr 19, 2002 | 9.084 | 9.103 | 8.847 | 9.080 | 3,294,196 | +0.04(+0.43%) |
Apr 18, 2002 | 9.084 | 9.169 | 8.967 | 9.041 | 3,517,152 | -0.04(-0.47%) |
Apr 17, 2002 | 8.711 | 9.138 | 8.711 | 9.084 | 7,076,221 | +0.42(+4.85%) |
Apr 16, 2002 | 8.388 | 8.718 | 8.388 | 8.664 | 6,613,851 | +0.37(+4.50%) |
Apr 15, 2002 | 8.302 | 8.458 | 8.209 | 8.291 | 3,824,456 | +0.11(+1.28%) |
Apr 12, 2002 | 8.396 | 8.458 | 7.972 | 8.186 | 5,093,274 | -0.21(-2.46%) |
Apr 11, 2002 | 8.555 | 8.749 | 8.392 | 8.392 | 3,832,942 | -0.16(-1.86%) |
Apr 10, 2002 | 8.419 | 8.598 | 8.403 | 8.551 | 5,272,514 | +0.04(+0.41%) |
Apr 09, 2002 | 8.691 | 8.711 | 8.489 | 8.516 | 4,977,296 | -0.21(-2.36%) |
Apr 08, 2002 | 8.703 | 8.827 | 8.563 | 8.722 | 3,973,093 | +0.02(+0.22%) |
Apr 05, 2002 | 8.652 | 8.827 | 8.590 | 8.703 | 6,679,169 | -0.22(-2.48%) |
Apr 04, 2002 | 8.944 | 9.158 | 8.870 | 8.924 | 6,394,752 | -0.05(-0.56%) |
Apr 03, 2002 | 8.788 | 9.189 | 8.322 | 8.975 | 17,554,902 | -0.42(-4.51%) |
Apr 02, 2002 | 9.212 | 9.492 | 9.212 | 9.399 | 4,870,833 | +0.16(+1.77%) |
Apr 01, 2002 | 9.177 | 9.313 | 9.138 | 9.236 | 3,638,273 | +0.07(+0.81%) |
Mar 29, 2002 | 9.119 | 9.321 | 9.045 | 9.162 | 102,863 | +0.00(+0.00%) |
Mar 28, 2002 | 9.119 | 9.321 | 9.045 | 9.162 | 4,465,551 | +0.03(+0.34%) |
Mar 27, 2002 | 9.103 | 9.251 | 9.041 | 9.131 | 5,077,331 | +0.03(+0.30%) |
Mar 26, 2002 | 9.115 | 9.220 | 8.948 | 9.103 | 5,204,624 | -0.02(-0.17%) |
Mar 25, 2002 | 9.096 | 9.286 | 9.041 | 9.119 | 4,095,501 | +0.00(+0.00%) |
Mar 22, 2002 | 9.492 | 9.492 | 9.061 | 9.119 | 6,380,351 | -0.37(-3.89%) |
Mar 21, 2002 | 8.944 | 9.527 | 8.909 | 9.488 | 8,847,012 | +0.39(+4.32%) |
Mar 20, 2002 | 8.971 | 9.197 | 8.854 | 9.096 | 3,796,168 | +0.12(+1.39%) |
Mar 19, 2002 | 8.886 | 9.096 | 8.847 | 8.971 | 6,624,137 | +0.09(+0.96%) |
Mar 18, 2002 | 8.749 | 8.967 | 8.711 | 8.886 | 5,775,515 | +0.17(+1.96%) |
Mar 15, 2002 | 8.660 | 8.843 | 8.594 | 8.714 | 5,198,452 | +0.05(+0.63%) |
Mar 14, 2002 | 8.676 | 8.734 | 8.520 | 8.660 | 7,402,298 | -0.01(-0.13%) |
Mar 13, 2002 | 8.889 | 8.991 | 8.656 | 8.672 | 5,674,966 | -0.30(-3.30%) |
Mar 12, 2002 | 8.672 | 8.975 | 8.629 | 8.967 | 10,386,361 | +0.03(+0.35%) |
Mar 11, 2002 | 8.878 | 9.061 | 8.652 | 8.936 | 10,793,443 | +0.06(+0.66%) |
Mar 08, 2002 | 8.924 | 8.936 | 8.508 | 8.878 | 19,676,972 | +0.28(+3.30%) |
Mar 07, 2002 | 7.972 | 8.851 | 7.956 | 8.594 | 23,810,532 | +0.71(+8.97%) |
Mar 06, 2002 | 7.661 | 7.952 | 7.486 | 7.886 | 22,658,978 | +0.46(+6.18%) |
Mar 05, 2002 | 6.459 | 7.505 | 6.459 | 7.427 | 20,586,282 | +0.97(+14.99%) |
Mar 04, 2002 | 6.475 | 6.533 | 6.319 | 6.459 | 11,085,060 | +0.24(+3.81%) |
Mar 01, 2002 | 5.930 | 6.230 | 5.911 | 6.222 | 7,625,254 | +0.21(+3.56%) |
Feb 28, 2002 | 6.183 | 6.280 | 5.942 | 6.008 | 10,698,037 | -0.25(-4.04%) |
Feb 27, 2002 | 6.222 | 6.412 | 6.167 | 6.261 | 11,017,427 | -0.06(-0.92%) |
Feb 26, 2002 | 5.810 | 6.377 | 5.786 | 6.319 | 14,175,844 | +0.55(+9.50%) |
Feb 25, 2002 | 6.027 | 6.066 | 5.600 | 5.771 | 28,458,152 | -0.57(-8.96%) |
Feb 22, 2002 | 6.323 | 6.436 | 5.911 | 6.339 | 12,044,260 | +0.02(+0.25%) |
Feb 21, 2002 | 6.269 | 6.591 | 6.210 | 6.323 | 51,431 | +0.05(+0.87%) |
Feb 20, 2002 | 6.502 | 6.576 | 6.101 | 6.269 | 9,906,504 | -0.23(-3.59%) |
Feb 19, 2002 | 6.366 | 6.650 | 6.319 | 6.502 | 7,917,385 | +0.04(+0.60%) |
Feb 18, 2002 | 6.533 | 6.611 | 6.319 | 6.463 | 8,997,964 | +0.00(+0.00%) |
Feb 15, 2002 | 6.533 | 6.611 | 6.319 | 6.463 | 8,996,678 | -0.02(-0.30%) |
Feb 14, 2002 | 6.467 | 6.611 | 6.230 | 6.482 | 7,764,633 | +0.02(+0.24%) |
Feb 13, 2002 | 6.412 | 6.657 | 6.377 | 6.467 | 360,021 | +0.07(+1.09%) |
Feb 12, 2002 | 6.171 | 6.688 | 6.082 | 6.397 | 16,417,234 | +0.23(+3.72%) |
Feb 11, 2002 | 5.926 | 6.183 | 5.635 | 6.167 | 10,033,026 | +0.31(+5.31%) |
Feb 08, 2002 | 5.911 | 6.086 | 5.709 | 5.856 | 17,330,146 | -0.07(-1.18%) |
Feb 07, 2002 | 5.969 | 6.105 | 5.724 | 5.926 | 12,233,528 | +0.15(+2.63%) |
Feb 06, 2002 | 5.716 | 5.992 | 5.464 | 5.775 | 20,910,044 | +0.12(+2.20%) |
Feb 05, 2002 | 6.222 | 6.300 | 5.619 | 5.650 | 30,198,340 | -0.71(-11.19%) |
Feb 04, 2002 | 6.455 | 6.766 | 6.339 | 6.362 | 26,559,552 | -1.03(-13.89%) |
Feb 01, 2002 | 6.875 | 7.680 | 6.630 | 7.388 | 29,595,048 | +0.51(+7.47%) |
Jan 31, 2002 | 7.003 | 7.350 | 6.751 | 6.875 | 25,487,974 | -0.12(-1.78%) |
Jan 30, 2002 | 7.000 | 7.350 | 5.782 | 7.000 | 79,865,096 | -0.30(-4.15%) |
Jan 29, 2002 | 8.788 | 8.788 | 6.883 | 7.303 | 67,848,608 | -2.08(-22.20%) |
Jan 28, 2002 | 9.566 | 9.663 | 9.306 | 9.387 | 3,965,379 | -0.24(-2.54%) |
Jan 25, 2002 | 9.784 | 9.784 | 9.457 | 9.632 | 5,079,131 | -0.15(-1.55%) |
Jan 24, 2002 | 9.624 | 9.869 | 9.449 | 9.784 | 6,865,351 | +0.37(+3.97%) |
Jan 23, 2002 | 9.080 | 9.589 | 9.041 | 9.411 | 6,348,721 | +0.31(+3.46%) |
Jan 22, 2002 | 9.527 | 9.527 | 9.092 | 9.096 | 5,251,684 | -0.36(-3.82%) |
Jan 21, 2002 | 9.255 | 9.508 | 9.216 | 9.457 | 5,729,998 | +0.00(+0.00%) |
Jan 18, 2002 | 9.255 | 9.508 | 9.216 | 9.457 | 5,729,998 | +0.17(+1.84%) |
Jan 17, 2002 | 9.372 | 9.430 | 9.197 | 9.286 | 6,429,725 | -0.01(-0.08%) |
Jan 16, 2002 | 9.391 | 9.539 | 9.181 | 9.294 | 13,001,917 | -0.32(-3.32%) |
Jan 15, 2002 | 9.776 | 9.912 | 9.508 | 9.613 | 13,357,824 | -0.16(-1.67%) |
Jan 14, 2002 | 9.877 | 9.916 | 9.609 | 9.776 | 8,939,846 | -0.14(-1.41%) |
Jan 11, 2002 | 9.978 | 10.02 | 9.877 | 9.916 | 8,534,565 | +0.02(+0.16%) |
Jan 10, 2002 | 10.03 | 10.08 | 9.788 | 9.901 | 7,901,956 | -0.02(-0.24%) |