Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,072 | -0.13(-1.58%) |
Jul 30, 2002 | 8.337 | 8.374 | 7.508 | 8.152 | 371,045 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,635 | +0.41(+5.31%) |
Jul 26, 2002 | 7.554 | 8.060 | 7.416 | 7.802 | 266,614 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.070 | 7.379 | 7.388 | 489,777 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,124 | -0.02(-0.24%) |
Jul 23, 2002 | 8.208 | 8.208 | 7.342 | 7.600 | 686,400 | -0.42(-5.28%) |
Jul 22, 2002 | 8.199 | 8.475 | 7.655 | 8.023 | 1,129,713 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.765 | 8.088 | 8.493 | 1,674,913 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,612 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.75 | 281,160 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,951 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,058 | -0.62(-4.87%) |
Jul 08, 2002 | 13.27 | 13.27 | 12.68 | 12.68 | 273,127 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.27 | 12.44 | 13.27 | 92,055 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.80 | 11.98 | 12.09 | 868,775 | -0.71(-5.54%) |
Jul 01, 2002 | 13.36 | 13.38 | 12.56 | 12.80 | 442,692 | -0.75(-5.51%) |
Jun 28, 2002 | 13.54 | 13.59 | 13.23 | 13.54 | 1,269,673 | -0.05(-0.34%) |
Jun 27, 2002 | 13.45 | 13.63 | 13.25 | 13.59 | 350,745 | +0.02(+0.14%) |
Jun 26, 2002 | 12.99 | 13.57 | 12.99 | 13.57 | 338,586 | +0.03(+0.20%) |
Jun 25, 2002 | 13.30 | 13.55 | 13.05 | 13.54 | 504,460 | -0.20(-1.47%) |
Jun 21, 2002 | 13.50 | 13.97 | 13.19 | 13.74 | 2,327,010 | +0.66(+5.07%) |
Jun 20, 2002 | 12.92 | 13.31 | 12.70 | 13.08 | 428,362 | +0.29(+2.31%) |
Jun 19, 2002 | 12.76 | 12.98 | 12.53 | 12.79 | 341,517 | +0.17(+1.31%) |
Jun 18, 2002 | 12.43 | 12.75 | 12.43 | 12.62 | 255,324 | +0.04(+0.29%) |
Jun 17, 2002 | 11.94 | 12.58 | 11.88 | 12.58 | 488,828 | +0.63(+5.24%) |
Jun 14, 2002 | 11.98 | 12.02 | 11.66 | 11.96 | 285,719 | +0.08(+0.70%) |
Jun 12, 2002 | 11.89 | 12.17 | 11.86 | 11.87 | 380,815 | -0.10(-0.85%) |
Jun 11, 2002 | 12.11 | 12.21 | 11.77 | 11.98 | 495,341 | -0.16(-1.29%) |
Jun 10, 2002 | 12.12 | 12.25 | 11.98 | 12.13 | 265,528 | -0.05(-0.38%) |
Jun 07, 2002 | 12.25 | 12.25 | 11.97 | 12.18 | 259,557 | -0.06(-0.45%) |
Jun 06, 2002 | 12.76 | 12.93 | 12.31 | 12.23 | 407,737 | -0.44(-3.49%) |
Jun 05, 2002 | 12.90 | 12.97 | 12.53 | 12.68 | 233,070 | -0.65(-4.91%) |
May 31, 2002 | 12.97 | 13.36 | 12.97 | 13.33 | 230,464 | +0.28(+2.12%) |
May 28, 2002 | 13.36 | 13.36 | 12.80 | 13.05 | 449,748 | -0.29(-2.21%) |
May 27, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 196,812 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 194,749 | -0.11(-0.82%) |
May 23, 2002 | 13.22 | 13.54 | 13.07 | 13.46 | 285,828 | +0.39(+2.96%) |
May 22, 2002 | 13.04 | 13.30 | 12.99 | 13.07 | 107,253 | -0.07(-0.56%) |
May 21, 2002 | 13.27 | 13.36 | 13.00 | 13.15 | 165,005 | -0.12(-0.90%) |
May 20, 2002 | 13.31 | 13.42 | 13.18 | 13.27 | 215,809 | -0.21(-1.57%) |
May 17, 2002 | 13.36 | 13.51 | 13.20 | 13.48 | 218,632 | +0.29(+2.24%) |
May 16, 2002 | 13.45 | 13.51 | 13.00 | 13.18 | 228,727 | -0.18(-1.31%) |
May 15, 2002 | 13.36 | 13.59 | 13.27 | 13.36 | 453,873 | -0.14(-1.02%) |
May 14, 2002 | 13.50 | 13.63 | 13.27 | 13.50 | 327,188 | -0.06(-0.48%) |
May 13, 2002 | 13.13 | 13.65 | 13.13 | 13.56 | 759,784 | +0.48(+3.65%) |
May 10, 2002 | 13.17 | 13.77 | 12.86 | 13.08 | 159,469 | -0.04(-0.27%) |
May 09, 2002 | 13.08 | 13.36 | 12.91 | 13.12 | 328,816 | -0.15(-1.11%) |
May 08, 2002 | 12.40 | 13.33 | 12.39 | 13.27 | 417,507 | +0.94(+7.62%) |
May 07, 2002 | 12.50 | 12.80 | 12.33 | 12.33 | 148,613 | -0.24(-1.91%) |
May 06, 2002 | 12.89 | 12.90 | 12.51 | 12.56 | 192,687 | -0.13(-1.02%) |
May 03, 2002 | 12.86 | 13.37 | 12.68 | 12.69 | 1,974,745 | -0.20(-1.57%) |
May 02, 2002 | 12.95 | 13.30 | 12.78 | 12.90 | 211,033 | -0.10(-0.78%) |
May 01, 2002 | 12.90 | 13.16 | 12.82 | 13.00 | 311,339 | -0.14(-1.05%) |
Apr 30, 2002 | 12.68 | 13.15 | 12.45 | 13.14 | 392,430 | +0.27(+2.08%) |
Apr 29, 2002 | 12.94 | 12.94 | 12.64 | 12.87 | 218,523 | -0.03(-0.21%) |
Apr 26, 2002 | 13.18 | 13.41 | 12.90 | 12.90 | 163,594 | -0.56(-4.18%) |
Apr 25, 2002 | 13.29 | 13.56 | 12.94 | 13.46 | 255,975 | +0.10(+0.76%) |
Apr 24, 2002 | 13.46 | 13.63 | 13.22 | 13.36 | 236,978 | -0.18(-1.36%) |
Apr 23, 2002 | 13.26 | 13.65 | 13.06 | 13.54 | 389,391 | +0.44(+3.38%) |
Apr 22, 2002 | 13.73 | 13.80 | 13.04 | 13.10 | 290,822 | -0.70(-5.07%) |
Apr 19, 2002 | 13.03 | 13.80 | 13.02 | 13.80 | 344,123 | +0.55(+4.17%) |
Apr 18, 2002 | 12.68 | 13.28 | 12.67 | 13.25 | 539,307 | +0.53(+4.20%) |
Apr 17, 2002 | 12.98 | 13.31 | 12.45 | 12.71 | 679,019 | -0.54(-4.10%) |
Apr 16, 2002 | 12.73 | 13.36 | 12.73 | 13.26 | 480,904 | +0.31(+2.42%) |
Apr 15, 2002 | 12.99 | 13.20 | 12.80 | 12.94 | 328,925 | -0.14(-1.06%) |
Apr 12, 2002 | 13.08 | 13.73 | 12.88 | 13.08 | 615,839 | -0.05(-0.35%) |
Apr 11, 2002 | 13.63 | 13.87 | 12.85 | 13.13 | 461,689 | -0.69(-5.00%) |
Apr 10, 2002 | 13.15 | 13.82 | 13.15 | 13.82 | 306,562 | +0.55(+4.17%) |
Apr 09, 2002 | 13.27 | 13.56 | 13.15 | 13.27 | 333,593 | -0.25(-1.84%) |
Apr 08, 2002 | 12.87 | 13.54 | 12.86 | 13.51 | 250,656 | +0.10(+0.76%) |
Apr 05, 2002 | 13.40 | 13.47 | 13.10 | 13.41 | 292,341 | -0.01(-0.07%) |
Apr 04, 2002 | 13.13 | 13.54 | 13.09 | 13.42 | 496,536 | +0.29(+2.25%) |
Apr 03, 2002 | 13.03 | 13.19 | 12.93 | 13.13 | 305,585 | +0.08(+0.64%) |
Apr 02, 2002 | 12.68 | 13.27 | 12.68 | 13.04 | 457,455 | +0.10(+0.78%) |
Apr 01, 2002 | 13.03 | 13.12 | 12.44 | 12.94 | 349,985 | -0.22(-1.68%) |
Mar 29, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,155 | +0.00(+0.00%) |
Mar 28, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,047 | +0.07(+0.56%) |
Mar 27, 2002 | 12.94 | 13.27 | 12.82 | 13.09 | 660,130 | +0.10(+0.78%) |
Mar 26, 2002 | 12.90 | 12.99 | 12.80 | 12.99 | 781,930 | +0.09(+0.71%) |
Mar 25, 2002 | 13.21 | 13.53 | 12.85 | 12.90 | 1,552,136 | -0.34(-2.58%) |
Mar 22, 2002 | 12.37 | 13.51 | 12.23 | 13.24 | 1,376,926 | +1.00(+8.21%) |
Mar 21, 2002 | 11.88 | 12.29 | 11.80 | 12.23 | 1,340,886 | +0.44(+3.75%) |
Mar 20, 2002 | 11.40 | 11.84 | 11.38 | 11.79 | 2,739,633 | +0.44(+3.90%) |
Mar 19, 2002 | 11.64 | 11.73 | 11.19 | 11.35 | 1,223,971 | -0.12(-1.04%) |
Mar 18, 2002 | 11.35 | 11.84 | 11.14 | 11.47 | 1,375,190 | +0.18(+1.63%) |
Mar 15, 2002 | 10.56 | 12.23 | 10.56 | 11.28 | 12,480,381 | -1.77(-13.55%) |
Mar 14, 2002 | 13.26 | 13.36 | 12.57 | 13.05 | 1,028,244 | +0.02(+0.14%) |
Mar 13, 2002 | 12.92 | 13.37 | 12.91 | 13.03 | 779,433 | +0.14(+1.07%) |
Mar 12, 2002 | 12.71 | 12.98 | 12.67 | 12.90 | 740,570 | +0.28(+2.19%) |
Mar 11, 2002 | 12.95 | 13.17 | 12.49 | 12.62 | 890,160 | -0.17(-1.37%) |
Mar 08, 2002 | 12.69 | 13.06 | 12.30 | 12.80 | 2,410,707 | +0.69(+5.71%) |
Mar 07, 2002 | 13.85 | 14.20 | 11.99 | 12.10 | 1,603,917 | -1.62(-11.81%) |
Mar 06, 2002 | 13.54 | 13.82 | 13.13 | 13.73 | 1,859,784 | +0.38(+2.83%) |
Mar 05, 2002 | 16.21 | 16.26 | 12.80 | 13.35 | 4,987,289 | -2.90(-17.86%) |
Mar 04, 2002 | 16.54 | 16.66 | 16.12 | 16.25 | 699,427 | -0.33(-2.00%) |
Mar 01, 2002 | 16.49 | 16.63 | 16.38 | 16.58 | 403,394 | +0.00(+0.00%) |
Feb 28, 2002 | 16.64 | 16.79 | 16.32 | 16.58 | 517,270 | +0.01(+0.06%) |
Feb 27, 2002 | 16.77 | 17.13 | 16.54 | 16.57 | 728,086 | -0.17(-0.99%) |
Feb 26, 2002 | 17.14 | 17.24 | 16.51 | 16.74 | 342,820 | -0.33(-1.94%) |
Feb 25, 2002 | 17.05 | 17.41 | 16.59 | 17.07 | 215,592 | -0.16(-0.91%) |
Feb 22, 2002 | 16.27 | 17.23 | 16.21 | 17.23 | 166,959 | +1.06(+6.55%) |
Feb 21, 2002 | 16.65 | 17.40 | 16.17 | 16.17 | 213,095 | -0.85(-4.98%) |
Feb 20, 2002 | 16.66 | 17.17 | 16.28 | 17.01 | 191,384 | +0.34(+2.04%) |
Feb 19, 2002 | 16.77 | 17.13 | 16.52 | 16.67 | 385,917 | +0.01(+0.06%) |
Feb 18, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.00(+0.00%) |
Feb 15, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.41(+2.49%) |
Feb 14, 2002 | 17.09 | 17.12 | 16.26 | 16.26 | 153,607 | -0.68(-4.02%) |
Feb 13, 2002 | 16.66 | 17.00 | 16.19 | 16.94 | 674,568 | +0.50(+3.02%) |
Feb 12, 2002 | 16.30 | 16.63 | 15.94 | 16.44 | 188,019 | +0.31(+1.94%) |
Feb 11, 2002 | 16.24 | 16.33 | 15.91 | 16.13 | 370,502 | +0.02(+0.11%) |
Feb 08, 2002 | 15.94 | 16.11 | 15.80 | 16.11 | 386,785 | +0.27(+1.69%) |
Feb 07, 2002 | 15.93 | 16.11 | 15.84 | 15.84 | 314,921 | -0.07(-0.46%) |
Feb 06, 2002 | 16.11 | 16.17 | 15.86 | 15.92 | 330,662 | -0.01(-0.06%) |
Feb 05, 2002 | 15.95 | 16.30 | 15.71 | 15.93 | 558,304 | +0.04(+0.23%) |
Feb 04, 2002 | 15.84 | 16.03 | 15.84 | 15.89 | 600,207 | +0.28(+1.77%) |
Feb 01, 2002 | 15.81 | 16.12 | 15.52 | 15.61 | 810,372 | -0.13(-0.82%) |
Jan 31, 2002 | 15.94 | 16.03 | 15.67 | 15.74 | 1,013,480 | -0.29(-1.78%) |
Jan 30, 2002 | 16.08 | 16.08 | 15.45 | 16.03 | 954,751 | -0.05(-0.29%) |
Jan 29, 2002 | 16.42 | 17.12 | 15.99 | 16.07 | 223,083 | -0.80(-4.75%) |
Jan 28, 2002 | 16.87 | 17.59 | 16.03 | 16.88 | 525,846 | -0.07(-0.43%) |
Jan 25, 2002 | 16.80 | 17.18 | 16.72 | 16.95 | 475,693 | +0.18(+1.10%) |
Jan 24, 2002 | 16.52 | 16.80 | 16.45 | 16.77 | 391,236 | +0.38(+2.30%) |
Jan 23, 2002 | 15.25 | 16.43 | 15.22 | 16.39 | 612,148 | +1.33(+8.81%) |
Jan 22, 2002 | 15.72 | 16.12 | 14.97 | 15.06 | 951,929 | -0.65(-4.16%) |
Jan 21, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,403,631 | +0.00(+0.00%) |
Jan 18, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,402,112 | -0.59(-3.62%) |
Jan 17, 2002 | 17.64 | 18.01 | 16.17 | 16.30 | 1,378,446 | -0.62(-3.65%) |
Jan 16, 2002 | 18.17 | 18.19 | 16.86 | 16.92 | 464,620 | -1.09(-6.04%) |
Jan 15, 2002 | 18.40 | 18.51 | 17.69 | 18.01 | 244,034 | -0.43(-2.35%) |
Jan 14, 2002 | 18.64 | 18.69 | 18.33 | 18.44 | 793,545 | +0.07(+0.40%) |
Jan 11, 2002 | 18.60 | 18.64 | 18.33 | 18.37 | 498,490 | +0.10(+0.56%) |
Jan 10, 2002 | 19.05 | 19.05 | 18.10 | 18.27 | 1,010,983 | -0.07(-0.40%) |