Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.597 | 7.815 | 7.572 | 7.675 | 5,284,573 | +0.06(+0.72%) |
Aug 29, 2002 | 7.558 | 7.785 | 7.503 | 7.620 | 42,168,488 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.851 | 7.593 | 7.691 | 7,703,209 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.711 | 7.838 | 7,473,224 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.066 | 7.673 | 8.027 | 7,290,813 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.734 | 10,170,544 | -0.08(-1.05%) |
Aug 22, 2002 | 7.290 | 7.876 | 7.258 | 7.815 | 11,318,777 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.368 | 7.126 | 7.304 | 1,238,593 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,617,564 | -0.26(-3.47%) |
Aug 16, 2002 | 7.709 | 7.709 | 7.503 | 7.638 | 7,751,063 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.780 | 12,175,095 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.416 | 6.989 | 7.416 | 7,506,723 | +0.37(+5.32%) |
Aug 13, 2002 | 7.265 | 7.380 | 7.032 | 7.041 | 8,621,176 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.425 | 6.963 | 7.336 | 6,986,795 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.631 | 11,015,884 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.883 | 6.536 | 6.689 | 7,659,013 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,030 | -0.31(-4.63%) |
Aug 02, 2002 | 7.034 | 7.112 | 6.655 | 6.750 | 10,283,143 | -0.29(-4.19%) |
Aug 01, 2002 | 7.362 | 7.531 | 7.014 | 7.044 | 15,917,056 | -0.58(-7.60%) |
Jul 31, 2002 | 7.805 | 7.806 | 7.471 | 7.623 | 8,441,861 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.814 | 7.442 | 7.751 | 10,144,646 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,367 | +0.41(+5.70%) |
Jul 26, 2002 | 7.240 | 7.355 | 7.087 | 7.194 | 9,147,297 | -0.04(-0.61%) |
Jul 25, 2002 | 7.185 | 7.487 | 7.075 | 7.238 | 11,852,217 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.471 | 7.211 | 12,766,243 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.068 | 6.652 | 6.679 | 10,245,423 | -0.27(-3.84%) |
Jul 22, 2002 | 7.338 | 7.457 | 6.851 | 6.945 | 13,300,527 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,001,974 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,467 | -0.13(-1.71%) |
Jul 12, 2002 | 7.709 | 7.844 | 7.513 | 7.680 | 8,184,290 | +0.00(+0.05%) |
Jul 11, 2002 | 7.647 | 7.744 | 7.490 | 7.677 | 11,219,689 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.162 | 7.723 | 7.760 | 9,007,955 | -0.19(-2.41%) |
Jul 09, 2002 | 8.004 | 8.004 | 7.952 | 7.952 | 7,286,028 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.004 | 6,240,823 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,472 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,123,603 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.798 | 8.171 | 7,121,914 | +0.07(+0.88%) |
Jul 02, 2002 | 8.313 | 8.369 | 7.952 | 8.100 | 7,493,492 | -0.17(-2.06%) |
Jul 01, 2002 | 8.046 | 8.419 | 8.046 | 8.270 | 8,419,904 | +0.01(+0.13%) |
Jun 28, 2002 | 8.481 | 8.600 | 8.224 | 8.259 | 12,092,898 | -0.24(-2.80%) |
Jun 27, 2002 | 8.668 | 8.702 | 8.393 | 8.497 | 7,628,330 | -0.15(-1.75%) |
Jun 26, 2002 | 8.615 | 8.668 | 8.442 | 8.648 | 8,127,709 | +0.01(+0.06%) |
Jun 25, 2002 | 8.925 | 8.970 | 8.632 | 8.643 | 7,295,880 | -0.07(-0.86%) |
Jun 21, 2002 | 8.835 | 8.925 | 8.650 | 8.718 | 12,878,842 | -0.10(-1.17%) |
Jun 20, 2002 | 8.739 | 8.925 | 8.663 | 8.821 | 10,325,368 | +0.21(+2.46%) |
Jun 19, 2002 | 8.588 | 8.767 | 8.554 | 8.609 | 7,937,978 | -0.07(-0.78%) |
Jun 18, 2002 | 8.783 | 8.847 | 8.625 | 8.677 | 5,005,326 | -0.18(-2.01%) |
Jun 17, 2002 | 8.774 | 8.915 | 8.730 | 8.854 | 5,925,827 | +0.24(+2.76%) |
Jun 14, 2002 | 8.490 | 8.668 | 8.401 | 8.616 | 7,382,300 | +0.06(+0.64%) |
Jun 12, 2002 | 8.419 | 8.572 | 8.322 | 8.561 | 10,824,747 | +0.24(+2.84%) |
Jun 11, 2002 | 8.641 | 8.641 | 8.284 | 8.325 | 8,008,072 | -0.25(-2.86%) |
Jun 10, 2002 | 8.668 | 8.870 | 8.549 | 8.570 | 5,050,929 | -0.20(-2.23%) |
Jun 07, 2002 | 8.703 | 8.899 | 8.528 | 8.766 | 10,264,283 | +0.09(+0.98%) |
Jun 06, 2002 | 8.828 | 8.881 | 8.439 | 8.680 | 12,962,166 | -0.02(-0.27%) |
Jun 05, 2002 | 8.757 | 8.771 | 8.465 | 8.703 | 12,879,405 | -0.47(-5.11%) |
May 31, 2002 | 9.233 | 9.325 | 9.156 | 9.172 | 7,176,243 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.185 | 9.281 | 6,662,508 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,652,422 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.114 | 9.210 | 8,649,607 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.494 | 9.268 | 9.384 | 8,841,026 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.512 | 9.195 | 9.414 | 12,939,364 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.663 | 9.345 | 9.345 | 10,098,480 | -0.41(-4.21%) |
May 20, 2002 | 9.734 | 9.805 | 9.643 | 9.755 | 5,709,636 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,116,730 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.867 | 6,828,593 | +0.07(+0.74%) |
May 15, 2002 | 9.814 | 9.957 | 9.712 | 9.794 | 9,956,605 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,425,746 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,040 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.858 | 7,409,887 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.00 | 9.716 | 9.730 | 6,346,948 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.09 | 9.822 | 10.01 | 7,347,676 | +0.41(+4.29%) |
May 07, 2002 | 9.592 | 9.709 | 9.467 | 9.597 | 6,997,492 | -0.03(-0.31%) |
May 06, 2002 | 9.956 | 9.975 | 9.600 | 9.627 | 8,242,841 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,826,670 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,149 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,460,605 | +0.26(+2.72%) |
Apr 30, 2002 | 9.956 | 10.02 | 9.725 | 9.725 | 6,761,596 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,341 | -0.16(-1.60%) |
Apr 26, 2002 | 9.947 | 10.13 | 9.847 | 10.09 | 9,320,418 | +0.16(+1.63%) |
Apr 25, 2002 | 9.716 | 9.961 | 9.622 | 9.929 | 9,652,024 | +0.21(+2.19%) |
Apr 24, 2002 | 9.574 | 9.805 | 9.467 | 9.716 | 7,162,731 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.725 | 8,296,326 | +0.08(+0.79%) |
Apr 22, 2002 | 9.773 | 9.869 | 9.551 | 9.648 | 9,287,764 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,003,732 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.789 | 9.947 | 9,670,321 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.814 | 9.954 | 10,014,875 | +0.20(+2.08%) |
Apr 16, 2002 | 9.702 | 9.938 | 9.609 | 9.751 | 9,428,232 | +0.07(+0.70%) |
Apr 15, 2002 | 9.583 | 9.718 | 9.520 | 9.684 | 9,243,006 | +0.31(+3.32%) |
Apr 12, 2002 | 9.583 | 9.600 | 9.213 | 9.373 | 15,533,655 | -0.37(-3.77%) |
Apr 11, 2002 | 9.636 | 9.876 | 9.615 | 9.741 | 7,843,676 | +0.02(+0.18%) |
Apr 10, 2002 | 9.503 | 9.805 | 9.503 | 9.723 | 8,785,852 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.741 | 9.574 | 9.620 | 6,505,151 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.663 | 9.712 | 8,208,499 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.661 | 11,651,790 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.828 | 9.954 | 9,204,722 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,460 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,332 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,871,687 | -0.11(-1.07%) |
Mar 29, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,804,665 | +0.00(+0.00%) |
Mar 28, 2002 | 10.44 | 10.52 | 10.37 | 10.45 | 6,745,550 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,904,809 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.963 | 10.19 | 6,932,747 | +0.11(+1.08%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,266,886 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,074 | -0.52(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.44 | 10.67 | 6,260,247 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.52 | 7,163,576 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,262 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.52 | 10.73 | 12,269,116 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,561,663 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,856,907 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,243 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,149 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,070 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,538,956 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,222,621 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.47 | 10.92 | 11,666,709 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,502 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,061 | +0.24(+2.28%) |
Mar 01, 2002 | 10.42 | 10.48 | 9.947 | 10.45 | 8,556,994 | +0.11(+1.10%) |
Feb 28, 2002 | 10.21 | 10.48 | 10.21 | 10.34 | 8,168,526 | +0.15(+1.43%) |
Feb 27, 2002 | 10.37 | 10.46 | 10.11 | 10.19 | 8,124,049 | -0.17(-1.65%) |
Feb 26, 2002 | 10.59 | 10.59 | 10.34 | 10.36 | 12,990,597 | -0.24(-2.23%) |
Feb 25, 2002 | 10.30 | 10.63 | 10.28 | 10.60 | 16,864,580 | +0.41(+4.06%) |
Feb 22, 2002 | 9.902 | 10.28 | 9.805 | 10.19 | 42,449,988 | +0.34(+3.45%) |
Feb 21, 2002 | 9.751 | 10.01 | 9.739 | 9.847 | 10,882,454 | +0.18(+1.91%) |
Feb 20, 2002 | 9.716 | 9.769 | 9.570 | 9.663 | 7,227,476 | -0.12(-1.25%) |
Feb 19, 2002 | 9.734 | 9.858 | 9.503 | 9.785 | 7,673,651 | -0.14(-1.45%) |
Feb 18, 2002 | 9.867 | 10.05 | 9.817 | 9.929 | 8,282,814 | +0.00(+0.00%) |
Feb 15, 2002 | 9.867 | 10.05 | 9.817 | 9.929 | 8,272,962 | +0.11(+1.16%) |
Feb 14, 2002 | 9.902 | 9.991 | 9.755 | 9.815 | 7,925,030 | -0.03(-0.31%) |
Feb 13, 2002 | 9.753 | 9.947 | 9.613 | 9.846 | 8,632,717 | +0.08(+0.78%) |
Feb 12, 2002 | 9.911 | 10.05 | 9.698 | 9.769 | 9,945,064 | -0.15(-1.54%) |
Feb 11, 2002 | 9.538 | 9.956 | 9.476 | 9.922 | 8,389,221 | +0.35(+3.66%) |
Feb 08, 2002 | 9.387 | 9.631 | 9.338 | 9.572 | 5,539,892 | +0.15(+1.55%) |
Feb 07, 2002 | 9.520 | 9.608 | 9.425 | 9.426 | 5,926,108 | -0.25(-2.55%) |
Feb 06, 2002 | 9.547 | 9.893 | 9.529 | 9.673 | 8,018,769 | +0.15(+1.62%) |
Feb 05, 2002 | 9.568 | 9.652 | 9.343 | 9.519 | 6,943,162 | +0.02(+0.22%) |
Feb 04, 2002 | 9.806 | 9.819 | 9.361 | 9.497 | 9,666,662 | -0.31(-3.13%) |
Feb 01, 2002 | 10.01 | 10.06 | 9.734 | 9.805 | 11,207,303 | -0.21(-2.11%) |
Jan 31, 2002 | 9.673 | 10.03 | 9.666 | 10.02 | 11,880,085 | +0.37(+3.79%) |
Jan 30, 2002 | 9.272 | 9.705 | 9.236 | 9.650 | 7,842,269 | +0.32(+3.43%) |
Jan 29, 2002 | 9.414 | 9.442 | 9.282 | 9.330 | 7,371,885 | -0.21(-2.16%) |
Jan 28, 2002 | 9.645 | 9.661 | 9.467 | 9.536 | 8,948,559 | -0.16(-1.65%) |
Jan 25, 2002 | 9.455 | 9.769 | 9.419 | 9.696 | 9,756,460 | +0.24(+2.56%) |
Jan 24, 2002 | 9.174 | 9.467 | 9.085 | 9.455 | 8,987,124 | +0.28(+3.08%) |
Jan 23, 2002 | 8.846 | 9.192 | 8.794 | 9.172 | 8,842,434 | +0.38(+4.32%) |
Jan 22, 2002 | 8.819 | 9.012 | 8.748 | 8.792 | 6,719,371 | -0.02(-0.24%) |
Jan 21, 2002 | 8.925 | 8.993 | 8.776 | 8.814 | 7,144,434 | +0.00(+0.00%) |
Jan 18, 2002 | 8.925 | 8.993 | 8.776 | 8.814 | 7,144,434 | -0.07(-0.76%) |
Jan 17, 2002 | 8.956 | 8.988 | 8.730 | 8.881 | 6,877,855 | +0.04(+0.40%) |
Jan 16, 2002 | 9.059 | 9.060 | 7.815 | 8.846 | 10,222,340 | -0.35(-3.79%) |
Jan 15, 2002 | 9.025 | 9.261 | 9.025 | 9.194 | 6,263,625 | +0.17(+1.87%) |
Jan 14, 2002 | 9.014 | 9.110 | 8.929 | 9.025 | 7,072,370 | -0.11(-1.19%) |
Jan 11, 2002 | 9.192 | 9.281 | 9.068 | 9.133 | 9,543,928 | -0.20(-2.15%) |
Jan 10, 2002 | 9.396 | 9.416 | 9.187 | 9.334 | 7,085,319 | -0.43(-4.37%) |