Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.528 | 5.672 | 5.519 | 5.582 | 152,827 | +0.01(+0.16%) |
Aug 29, 2002 | 5.537 | 5.672 | 5.537 | 5.573 | 271,113 | +0.01(+0.16%) |
Aug 28, 2002 | 5.690 | 5.690 | 5.528 | 5.564 | 104,624 | -0.22(-3.74%) |
Aug 27, 2002 | 5.690 | 5.942 | 5.510 | 5.780 | 142,942 | +0.09(+1.58%) |
Aug 26, 2002 | 5.843 | 5.861 | 5.582 | 5.690 | 115,842 | -0.14(-2.32%) |
Aug 23, 2002 | 5.807 | 5.942 | 5.780 | 5.825 | 5,064,639 | -0.07(-1.22%) |
Aug 22, 2002 | 6.122 | 6.122 | 5.816 | 5.897 | 127,282 | -0.27(-4.38%) |
Aug 21, 2002 | 5.492 | 6.203 | 5.474 | 6.167 | 810,786 | +0.70(+12.85%) |
Aug 20, 2002 | 5.402 | 5.492 | 5.222 | 5.465 | 329,534 | -0.27(-4.71%) |
Aug 16, 2002 | 5.222 | 5.762 | 5.177 | 5.735 | 139,499 | +0.33(+6.17%) |
Aug 15, 2002 | 5.447 | 5.465 | 5.303 | 5.402 | 224,687 | -0.05(-0.83%) |
Aug 14, 2002 | 5.798 | 5.798 | 5.087 | 5.447 | 330,978 | -0.35(-6.06%) |
Aug 13, 2002 | 6.609 | 6.609 | 5.690 | 5.798 | 236,905 | -0.81(-12.26%) |
Aug 12, 2002 | 7.563 | 7.563 | 6.483 | 6.609 | 249,455 | -0.87(-11.67%) |
Aug 07, 2002 | 7.374 | 7.599 | 7.050 | 7.482 | 44,870 | +0.19(+2.59%) |
Aug 06, 2002 | 6.555 | 7.293 | 6.555 | 7.293 | 157,714 | +0.83(+12.81%) |
Aug 05, 2002 | 6.843 | 6.843 | 6.321 | 6.465 | 140,832 | -0.47(-6.75%) |
Aug 02, 2002 | 7.536 | 7.536 | 6.933 | 6.933 | 115,065 | -0.51(-6.89%) |
Aug 01, 2002 | 7.869 | 7.878 | 7.230 | 7.446 | 63,307 | -0.42(-5.38%) |
Jul 31, 2002 | 8.544 | 8.544 | 7.869 | 7.869 | 61,308 | -0.69(-8.10%) |
Jul 30, 2002 | 7.968 | 9.004 | 7.788 | 8.562 | 135,057 | +0.50(+6.26%) |
Jul 29, 2002 | 8.148 | 8.328 | 7.446 | 8.058 | 110,511 | +0.72(+9.82%) |
Jul 26, 2002 | 7.320 | 7.374 | 7.113 | 7.338 | 51,090 | +0.08(+1.12%) |
Jul 25, 2002 | 7.122 | 7.527 | 7.122 | 7.257 | 114,953 | +0.14(+1.90%) |
Jul 24, 2002 | 7.167 | 7.338 | 7.032 | 7.122 | 264,116 | -0.04(-0.50%) |
Jul 23, 2002 | 7.230 | 7.230 | 7.023 | 7.158 | 102,958 | -0.05(-0.63%) |
Jul 22, 2002 | 6.843 | 7.248 | 6.843 | 7.203 | 194,921 | +0.18(+2.56%) |
Jul 19, 2002 | 7.221 | 7.302 | 7.023 | 7.023 | 61,641 | -0.44(-5.91%) |
Jul 17, 2002 | 7.383 | 7.473 | 6.924 | 7.464 | 110,733 | +0.08(+1.10%) |
Jul 12, 2002 | 7.455 | 7.509 | 7.383 | 7.383 | 4,042,825 | -0.07(-0.97%) |
Jul 11, 2002 | 7.500 | 7.509 | 7.383 | 7.455 | 214,025 | -0.06(-0.84%) |
Jul 10, 2002 | 7.743 | 7.743 | 7.428 | 7.518 | 295,992 | -0.22(-2.79%) |
Jul 09, 2002 | 7.860 | 7.860 | 7.734 | 7.734 | 149,162 | -0.13(-1.60%) |
Jul 08, 2002 | 7.761 | 7.950 | 7.761 | 7.860 | 127,060 | +0.01(+0.11%) |
Jul 05, 2002 | 7.644 | 7.851 | 7.644 | 7.851 | 38,429 | +0.21(+2.71%) |
Jul 04, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | +0.00(+0.00%) |
Jul 03, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | -0.32(-4.07%) |
Jul 02, 2002 | 7.779 | 8.067 | 7.329 | 7.968 | 1,110,666 | +0.18(+2.31%) |
Jul 01, 2002 | 9.184 | 9.184 | 7.743 | 7.788 | 311,875 | -1.40(-15.20%) |
Jun 28, 2002 | 8.463 | 9.229 | 8.463 | 9.184 | 240,126 | +0.72(+8.51%) |
Jun 27, 2002 | 8.094 | 8.508 | 7.518 | 8.463 | 227,242 | +0.23(+2.73%) |
Jun 26, 2002 | 8.373 | 8.733 | 8.229 | 8.238 | 129,947 | -0.36(-4.19%) |
Jun 25, 2002 | 9.364 | 9.454 | 8.508 | 8.598 | 163,823 | -0.92(-9.65%) |
Jun 21, 2002 | 9.400 | 9.544 | 9.256 | 9.517 | 144,497 | +0.30(+3.22%) |
Jun 20, 2002 | 9.598 | 9.598 | 9.220 | 9.220 | 50,313 | -0.38(-3.94%) |
Jun 19, 2002 | 9.589 | 9.859 | 9.454 | 9.598 | 98,405 | -0.08(-0.84%) |
Jun 18, 2002 | 9.796 | 9.814 | 9.499 | 9.679 | 30,543 | -0.14(-1.38%) |
Jun 17, 2002 | 9.679 | 9.841 | 9.625 | 9.814 | 92,962 | +0.35(+3.71%) |
Jun 14, 2002 | 9.652 | 9.652 | 9.229 | 9.463 | 77,080 | -0.19(-1.96%) |
Jun 12, 2002 | 9.364 | 9.706 | 9.364 | 9.652 | 38,873 | +0.29(+3.08%) |
Jun 11, 2002 | 10.00 | 10.08 | 9.364 | 9.364 | 71,637 | -0.64(-6.39%) |
Jun 10, 2002 | 9.724 | 10.08 | 9.724 | 10.00 | 67,750 | +0.10(+1.00%) |
Jun 07, 2002 | 9.598 | 9.904 | 9.319 | 9.904 | 92,851 | +0.31(+3.19%) |
Jun 06, 2002 | 9.904 | 9.994 | 9.598 | 9.598 | 98,293 | -0.35(-3.53%) |
Jun 05, 2002 | 9.994 | 10.05 | 9.832 | 9.949 | 83,411 | -0.35(-3.41%) |
May 31, 2002 | 10.42 | 10.44 | 10.23 | 10.30 | 588,653 | -0.33(-3.13%) |
May 28, 2002 | 10.59 | 10.67 | 10.44 | 10.63 | 61,419 | +0.05(+0.43%) |
May 27, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 37,096 | +0.00(+0.00%) |
May 24, 2002 | 10.79 | 10.79 | 10.50 | 10.59 | 35,763 | -0.20(-1.84%) |
May 23, 2002 | 10.80 | 10.80 | 10.41 | 10.79 | 32,986 | -0.02(-0.17%) |
May 22, 2002 | 10.67 | 10.83 | 10.62 | 10.80 | 70,416 | +0.13(+1.27%) |
May 21, 2002 | 10.69 | 10.85 | 10.61 | 10.67 | 207,916 | -0.04(-0.34%) |
May 20, 2002 | 10.80 | 10.80 | 10.62 | 10.71 | 61,197 | -0.08(-0.75%) |
May 17, 2002 | 10.88 | 10.98 | 10.65 | 10.79 | 62,974 | -0.14(-1.32%) |
May 16, 2002 | 11.14 | 11.14 | 10.58 | 10.93 | 83,744 | -0.30(-2.65%) |
May 15, 2002 | 11.25 | 11.39 | 10.88 | 11.23 | 79,523 | -0.03(-0.24%) |
May 14, 2002 | 10.53 | 11.26 | 10.44 | 11.25 | 359,300 | +0.72(+6.84%) |
May 13, 2002 | 10.62 | 10.62 | 10.17 | 10.53 | 247,234 | -0.14(-1.27%) |
May 10, 2002 | 10.80 | 10.83 | 10.58 | 10.67 | 75,081 | -0.04(-0.42%) |
May 09, 2002 | 11.16 | 11.30 | 10.71 | 10.71 | 239,459 | -0.34(-3.09%) |
May 08, 2002 | 11.07 | 11.43 | 10.93 | 11.06 | 550,668 | +0.30(+2.76%) |
May 07, 2002 | 10.86 | 10.86 | 10.58 | 10.76 | 62,197 | -0.19(-1.73%) |
May 06, 2002 | 11.05 | 11.05 | 10.71 | 10.95 | 81,856 | -0.10(-0.90%) |
May 03, 2002 | 10.85 | 11.09 | 10.80 | 11.05 | 258,118 | -0.05(-0.49%) |
May 02, 2002 | 11.30 | 11.31 | 10.46 | 11.10 | 458,594 | -0.24(-2.14%) |
May 01, 2002 | 11.48 | 11.52 | 10.94 | 11.34 | 373,517 | -0.13(-1.10%) |
Apr 30, 2002 | 11.29 | 11.56 | 11.16 | 11.47 | 397,729 | +0.18(+1.60%) |
Apr 29, 2002 | 11.61 | 11.66 | 10.35 | 11.29 | 489,026 | -0.50(-4.27%) |
Apr 26, 2002 | 11.88 | 11.88 | 11.70 | 11.79 | 66,084 | -0.08(-0.68%) |
Apr 25, 2002 | 12.02 | 12.02 | 11.68 | 11.88 | 87,187 | -0.14(-1.20%) |
Apr 24, 2002 | 11.70 | 12.20 | 11.70 | 12.02 | 154,937 | +0.32(+2.69%) |
Apr 23, 2002 | 11.70 | 11.75 | 11.39 | 11.70 | 82,522 | +0.00(+0.00%) |
Apr 22, 2002 | 11.83 | 12.02 | 11.56 | 11.70 | 172,042 | -0.13(-1.14%) |
Apr 19, 2002 | 11.93 | 11.93 | 11.65 | 11.84 | 95,406 | -0.05(-0.38%) |
Apr 18, 2002 | 12.29 | 12.29 | 11.81 | 11.88 | 106,179 | -0.41(-3.30%) |
Apr 17, 2002 | 12.14 | 12.61 | 12.09 | 12.29 | 260,007 | +0.15(+1.26%) |
Apr 16, 2002 | 11.70 | 12.15 | 11.70 | 12.14 | 104,846 | +0.33(+2.82%) |
Apr 15, 2002 | 12.15 | 12.33 | 11.70 | 11.80 | 106,623 | -0.35(-2.89%) |
Apr 12, 2002 | 11.97 | 12.18 | 11.97 | 12.15 | 418,054 | +0.19(+1.58%) |
Apr 11, 2002 | 11.79 | 11.97 | 11.54 | 11.97 | 358,301 | +0.18(+1.53%) |
Apr 10, 2002 | 11.16 | 11.88 | 11.16 | 11.79 | 633,079 | +0.63(+5.65%) |
Apr 09, 2002 | 10.76 | 11.24 | 10.76 | 11.16 | 398,396 | +0.62(+5.90%) |
Apr 08, 2002 | 9.904 | 10.62 | 9.832 | 10.53 | 137,722 | +0.54(+5.41%) |
Apr 05, 2002 | 9.949 | 10.08 | 9.868 | 9.994 | 104,069 | +0.02(+0.18%) |
Apr 04, 2002 | 9.967 | 10.13 | 9.841 | 9.976 | 76,969 | +0.01(+0.09%) |
Apr 03, 2002 | 9.904 | 9.967 | 9.562 | 9.967 | 124,061 | +0.06(+0.64%) |
Apr 02, 2002 | 9.913 | 10.00 | 9.751 | 9.904 | 219,689 | +0.00(+0.00%) |
Apr 01, 2002 | 9.697 | 10.11 | 9.679 | 9.904 | 159,824 | +0.21(+2.14%) |
Mar 29, 2002 | 9.643 | 9.904 | 9.454 | 9.697 | 1,143,986 | +0.00(+0.00%) |
Mar 28, 2002 | 9.643 | 9.904 | 9.454 | 9.697 | 392,731 | +0.06(+0.65%) |
Mar 27, 2002 | 9.490 | 9.895 | 9.490 | 9.634 | 278,333 | +0.14(+1.52%) |
Mar 26, 2002 | 9.238 | 9.490 | 9.238 | 9.490 | 204,029 | +0.25(+2.73%) |
Mar 25, 2002 | 9.103 | 9.256 | 9.094 | 9.238 | 157,492 | +0.14(+1.48%) |
Mar 22, 2002 | 9.049 | 9.130 | 8.959 | 9.103 | 111,733 | +0.05(+0.60%) |
Mar 21, 2002 | 8.932 | 9.049 | 8.905 | 9.049 | 124,505 | -0.14(-1.47%) |
Mar 20, 2002 | 8.824 | 9.184 | 8.418 | 9.184 | 244,790 | +0.09(+0.99%) |
Mar 19, 2002 | 8.878 | 9.103 | 8.869 | 9.094 | 221,800 | +0.23(+2.54%) |
Mar 18, 2002 | 8.733 | 8.986 | 8.733 | 8.869 | 149,606 | +0.05(+0.51%) |
Mar 15, 2002 | 8.643 | 8.950 | 8.643 | 8.824 | 104,180 | -0.10(-1.11%) |
Mar 14, 2002 | 8.779 | 8.977 | 8.733 | 8.923 | 213,914 | +0.14(+1.64%) |
Mar 13, 2002 | 8.418 | 8.779 | 8.328 | 8.779 | 138,277 | +0.31(+3.61%) |
Mar 12, 2002 | 8.283 | 8.499 | 8.220 | 8.472 | 137,167 | +0.19(+2.28%) |
Mar 11, 2002 | 8.283 | 8.418 | 8.103 | 8.283 | 174,929 | +0.00(+0.00%) |
Mar 08, 2002 | 7.905 | 8.283 | 7.878 | 8.283 | 162,379 | +0.29(+3.60%) |
Mar 07, 2002 | 7.698 | 8.013 | 7.590 | 7.995 | 208,361 | +0.43(+5.71%) |
Mar 06, 2002 | 7.158 | 7.563 | 7.113 | 7.563 | 322,093 | +0.41(+5.66%) |
Mar 05, 2002 | 6.888 | 7.185 | 6.888 | 7.158 | 354,746 | +0.36(+5.30%) |
Mar 04, 2002 | 6.789 | 7.050 | 6.708 | 6.798 | 216,468 | +0.10(+1.48%) |
Mar 01, 2002 | 6.708 | 6.708 | 6.438 | 6.699 | 82,855 | +0.04(+0.54%) |
Feb 28, 2002 | 6.672 | 6.753 | 6.591 | 6.663 | 294,659 | -0.05(-0.67%) |
Feb 27, 2002 | 6.663 | 6.753 | 6.627 | 6.708 | 94,295 | +0.09(+1.36%) |
Feb 26, 2002 | 6.708 | 6.708 | 6.438 | 6.618 | 53,534 | -0.10(-1.47%) |
Feb 25, 2002 | 6.636 | 6.726 | 6.573 | 6.717 | 115,065 | -0.01(-0.13%) |
Feb 22, 2002 | 6.618 | 6.744 | 6.573 | 6.726 | 121,284 | +0.16(+2.47%) |
Feb 21, 2002 | 6.708 | 6.789 | 6.564 | 6.564 | 104,957 | -0.20(-2.93%) |
Feb 20, 2002 | 6.618 | 6.762 | 6.519 | 6.762 | 69,860 | +0.19(+2.88%) |
Feb 19, 2002 | 6.672 | 6.735 | 6.573 | 6.573 | 149,939 | -0.10(-1.48%) |
Feb 18, 2002 | 6.663 | 6.798 | 6.618 | 6.672 | 132,058 | +0.00(+0.00%) |
Feb 15, 2002 | 6.663 | 6.798 | 6.618 | 6.672 | 132,058 | -0.17(-2.50%) |
Feb 14, 2002 | 7.113 | 7.113 | 6.726 | 6.843 | 222,577 | -0.27(-3.80%) |
Feb 13, 2002 | 7.257 | 7.257 | 6.978 | 7.113 | 191,478 | -0.14(-1.99%) |
Feb 12, 2002 | 7.473 | 7.473 | 7.212 | 7.257 | 154,715 | -0.25(-3.36%) |
Feb 11, 2002 | 7.383 | 7.563 | 7.383 | 7.509 | 62,530 | +0.09(+1.21%) |
Feb 08, 2002 | 7.203 | 7.653 | 7.176 | 7.419 | 86,298 | +0.24(+3.39%) |
Feb 07, 2002 | 7.068 | 7.257 | 7.068 | 7.176 | 128,504 | -0.07(-0.99%) |
Feb 06, 2002 | 7.248 | 7.275 | 7.203 | 7.248 | 82,744 | -0.09(-1.23%) |
Feb 05, 2002 | 7.491 | 7.491 | 7.203 | 7.338 | 71,860 | -0.06(-0.85%) |
Feb 04, 2002 | 7.608 | 7.608 | 7.338 | 7.401 | 45,759 | -0.21(-2.72%) |
Feb 01, 2002 | 7.734 | 7.743 | 7.410 | 7.608 | 106,068 | -0.14(-1.74%) |
Jan 31, 2002 | 7.428 | 7.743 | 7.338 | 7.743 | 143,720 | +0.32(+4.24%) |
Jan 30, 2002 | 7.320 | 7.473 | 7.239 | 7.428 | 67,417 | +0.02(+0.24%) |
Jan 29, 2002 | 7.401 | 7.473 | 7.293 | 7.410 | 172,930 | +0.01(+0.12%) |
Jan 28, 2002 | 7.293 | 7.419 | 7.293 | 7.401 | 29,987 | +0.05(+0.74%) |
Jan 25, 2002 | 7.383 | 7.428 | 7.311 | 7.347 | 51,423 | -0.08(-1.09%) |
Jan 24, 2002 | 7.383 | 7.473 | 7.302 | 7.428 | 43,204 | -0.03(-0.36%) |
Jan 23, 2002 | 7.428 | 7.455 | 7.311 | 7.455 | 62,863 | +0.12(+1.59%) |
Jan 22, 2002 | 7.446 | 7.617 | 7.212 | 7.338 | 111,066 | -0.02(-0.24%) |
Jan 21, 2002 | 7.644 | 7.644 | 7.248 | 7.356 | 49,313 | +0.00(+0.00%) |
Jan 18, 2002 | 7.644 | 7.644 | 7.248 | 7.356 | 49,091 | -0.29(-3.77%) |
Jan 17, 2002 | 7.455 | 7.653 | 7.455 | 7.644 | 62,752 | +0.19(+2.54%) |
Jan 16, 2002 | 8.031 | 8.031 | 7.446 | 7.455 | 167,155 | -0.58(-7.17%) |
Jan 15, 2002 | 8.103 | 8.256 | 7.653 | 8.031 | 92,518 | -0.15(-1.87%) |
Jan 14, 2002 | 8.643 | 8.643 | 7.923 | 8.184 | 171,375 | -0.41(-4.82%) |
Jan 11, 2002 | 8.824 | 8.824 | 8.598 | 8.598 | 127,837 | -0.14(-1.55%) |
Jan 10, 2002 | 8.869 | 8.869 | 8.688 | 8.733 | 47,203 | +0.62(+7.66%) |