Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.652 | 7.652 | 7.339 | 7.576 | 144,995 | -0.05(-0.62%) |
Aug 29, 2002 | 7.112 | 7.623 | 7.102 | 7.623 | 221,336 | +0.38(+5.23%) |
Aug 28, 2002 | 7.623 | 7.623 | 7.150 | 7.244 | 168,301 | -0.33(-4.37%) |
Aug 27, 2002 | 7.197 | 7.670 | 7.064 | 7.576 | 45,671,736 | +0.38(+5.26%) |
Aug 26, 2002 | 7.188 | 7.292 | 6.629 | 7.197 | 102,014 | +0.08(+1.06%) |
Aug 23, 2002 | 7.405 | 7.481 | 6.761 | 7.121 | 206,066 | +0.02(+0.27%) |
Aug 22, 2002 | 6.648 | 7.169 | 6.534 | 7.102 | 655,033 | +0.70(+10.95%) |
Aug 21, 2002 | 6.439 | 6.439 | 6.042 | 6.402 | 90,709 | +0.21(+3.36%) |
Aug 20, 2002 | 6.345 | 6.629 | 6.032 | 6.193 | 76,240 | -0.30(-4.66%) |
Aug 16, 2002 | 6.525 | 6.629 | 6.155 | 6.496 | 181,630 | -0.10(-1.58%) |
Aug 15, 2002 | 6.667 | 6.724 | 6.392 | 6.600 | 177,176 | -0.03(-0.43%) |
Aug 14, 2002 | 6.317 | 6.629 | 6.117 | 6.629 | 206,658 | +0.37(+5.90%) |
Aug 13, 2002 | 6.581 | 6.581 | 6.127 | 6.260 | 109,612 | -0.24(-3.64%) |
Aug 12, 2002 | 6.609 | 6.629 | 6.203 | 6.496 | 38,184 | -0.05(-0.72%) |
Aug 07, 2002 | 6.724 | 6.913 | 6.439 | 6.544 | 197,998 | -0.34(-4.95%) |
Aug 06, 2002 | 6.165 | 6.922 | 6.155 | 6.885 | 333,271 | +0.72(+11.67%) |
Aug 05, 2002 | 6.420 | 6.458 | 5.919 | 6.165 | 178,326 | +0.01(+0.15%) |
Aug 02, 2002 | 6.439 | 6.439 | 5.682 | 6.155 | 187,161 | -0.28(-4.41%) |
Aug 01, 2002 | 6.354 | 6.506 | 6.241 | 6.439 | 134,956 | -0.01(-0.15%) |
Jul 31, 2002 | 6.307 | 6.705 | 6.023 | 6.449 | 319,438 | +0.07(+1.04%) |
Jul 30, 2002 | 5.691 | 6.439 | 5.540 | 6.383 | 262,414 | +0.69(+12.15%) |
Jul 29, 2002 | 4.640 | 5.928 | 4.545 | 5.691 | 206,869 | +0.99(+21.17%) |
Jul 26, 2002 | 5.350 | 5.360 | 4.034 | 4.697 | 450,487 | -0.88(-15.79%) |
Jul 25, 2002 | 5.350 | 5.682 | 5.066 | 5.578 | 228,957 | +0.09(+1.55%) |
Jul 24, 2002 | 4.924 | 5.549 | 4.545 | 5.492 | 219,646 | +0.50(+10.06%) |
Jul 23, 2002 | 5.322 | 5.635 | 4.915 | 4.991 | 126,613 | -0.43(-7.87%) |
Jul 22, 2002 | 4.972 | 5.540 | 4.877 | 5.417 | 113,699 | +0.41(+8.13%) |
Jul 19, 2002 | 5.114 | 5.710 | 4.972 | 5.010 | 114,364 | +0.03(+0.57%) |
Jul 17, 2002 | 4.602 | 5.606 | 4.593 | 4.981 | 152,063 | -0.09(-1.68%) |
Jul 12, 2002 | 4.735 | 5.303 | 4.735 | 5.066 | 69,484 | +0.32(+6.79%) |
Jul 11, 2002 | 4.934 | 5.398 | 4.508 | 4.744 | 246,152 | -0.28(-5.65%) |
Jul 10, 2002 | 5.777 | 5.777 | 4.962 | 5.028 | 266,955 | -0.75(-12.95%) |
Jul 09, 2002 | 5.938 | 5.938 | 5.777 | 5.777 | 133,900 | -0.16(-2.71%) |
Jul 08, 2002 | 6.174 | 6.174 | 5.938 | 5.938 | 65,049 | -0.24(-3.83%) |
Jul 05, 2002 | 5.824 | 6.174 | 5.824 | 6.174 | 39,282 | +0.50(+8.85%) |
Jul 04, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | +0.00(+0.00%) |
Jul 03, 2002 | 6.392 | 6.648 | 5.606 | 5.672 | 111,618 | -0.49(-7.99%) |
Jul 02, 2002 | 6.724 | 6.913 | 5.881 | 6.165 | 109,717 | -0.65(-9.58%) |
Jul 01, 2002 | 7.112 | 7.197 | 6.373 | 6.818 | 217,745 | -0.29(-4.13%) |
Jun 28, 2002 | 6.951 | 7.718 | 6.885 | 7.112 | 441,405 | +0.04(+0.54%) |
Jun 27, 2002 | 6.534 | 7.519 | 6.534 | 7.074 | 191,346 | +0.52(+7.95%) |
Jun 26, 2002 | 5.928 | 6.629 | 5.871 | 6.553 | 98,207 | +0.62(+10.37%) |
Jun 25, 2002 | 5.767 | 6.155 | 5.682 | 5.938 | 177,512 | +0.22(+3.81%) |
Jun 21, 2002 | 5.919 | 6.231 | 5.843 | 5.720 | 96,201 | -0.13(-2.27%) |
Jun 20, 2002 | 6.051 | 6.080 | 5.852 | 5.852 | 67,583 | -0.19(-3.13%) |
Jun 19, 2002 | 5.833 | 6.184 | 5.833 | 6.042 | 100,213 | +0.09(+1.59%) |
Jun 18, 2002 | 5.644 | 6.013 | 5.635 | 5.947 | 50,898 | +0.21(+3.63%) |
Jun 17, 2002 | 5.682 | 5.871 | 5.587 | 5.739 | 59,980 | +0.09(+1.68%) |
Jun 14, 2002 | 5.540 | 5.909 | 5.407 | 5.644 | 164,840 | -0.14(-2.46%) |
Jun 12, 2002 | 5.729 | 5.890 | 5.635 | 5.786 | 193,458 | +0.06(+0.99%) |
Jun 11, 2002 | 5.739 | 6.080 | 5.729 | 5.729 | 144,459 | -0.01(-0.17%) |
Jun 10, 2002 | 5.919 | 5.966 | 5.739 | 5.739 | 69,906 | -0.04(-0.66%) |
Jun 07, 2002 | 5.777 | 5.919 | 5.644 | 5.777 | 73,391 | -0.09(-1.61%) |
Jun 06, 2002 | 5.833 | 6.004 | 5.795 | 5.871 | 99,263 | -0.01(-0.16%) |
Jun 05, 2002 | 5.502 | 5.966 | 5.464 | 5.881 | 89,653 | -0.27(-4.46%) |
May 31, 2002 | 6.117 | 6.686 | 6.108 | 6.155 | 168,642 | -0.05(-0.76%) |
May 28, 2002 | 5.786 | 6.203 | 5.729 | 6.203 | 169,487 | +0.43(+7.38%) |
May 27, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | +0.00(+0.00%) |
May 24, 2002 | 6.155 | 6.203 | 5.711 | 5.777 | 166,952 | -0.40(-6.44%) |
May 23, 2002 | 6.203 | 6.203 | 5.928 | 6.174 | 98,207 | +0.14(+2.35%) |
May 22, 2002 | 6.155 | 6.155 | 5.881 | 6.032 | 95,461 | -0.12(-2.00%) |
May 21, 2002 | 6.193 | 6.203 | 5.795 | 6.155 | 130,415 | +0.24(+4.00%) |
May 20, 2002 | 6.402 | 6.638 | 5.919 | 5.919 | 170,754 | -0.55(-8.49%) |
May 17, 2002 | 6.155 | 6.771 | 6.155 | 6.468 | 127,141 | +0.21(+3.33%) |
May 16, 2002 | 6.155 | 6.383 | 6.136 | 6.260 | 183,320 | +0.08(+1.23%) |
May 15, 2002 | 5.956 | 6.392 | 5.947 | 6.184 | 242,561 | +0.21(+3.49%) |
May 14, 2002 | 6.203 | 6.354 | 5.833 | 5.975 | 124,712 | -0.16(-2.62%) |
May 13, 2002 | 5.824 | 6.259 | 5.682 | 6.136 | 167,586 | +0.45(+7.82%) |
May 10, 2002 | 5.095 | 5.824 | 5.095 | 5.691 | 441,722 | +0.60(+11.71%) |
May 09, 2002 | 5.455 | 5.635 | 5.095 | 5.095 | 278,465 | -0.35(-6.43%) |
May 08, 2002 | 5.303 | 5.919 | 5.303 | 5.445 | 182,686 | +0.11(+2.13%) |
May 07, 2002 | 5.606 | 6.061 | 5.331 | 5.331 | 151,429 | -0.30(-5.38%) |
May 06, 2002 | 6.127 | 6.127 | 5.587 | 5.635 | 209,509 | -0.55(-8.88%) |
May 03, 2002 | 6.155 | 6.203 | 5.919 | 6.184 | 209,720 | +0.12(+2.03%) |
May 02, 2002 | 6.155 | 6.222 | 6.061 | 6.061 | 94,828 | -0.09(-1.54%) |
May 01, 2002 | 6.439 | 6.638 | 6.146 | 6.155 | 166,213 | +0.09(+1.40%) |
Apr 30, 2002 | 6.520 | 6.520 | 5.938 | 6.070 | 176,034 | -0.28(-4.47%) |
Apr 29, 2002 | 6.203 | 6.629 | 6.117 | 6.354 | 118,482 | +0.15(+2.44%) |
Apr 26, 2002 | 6.733 | 6.733 | 6.061 | 6.203 | 508,883 | -0.55(-8.12%) |
Apr 25, 2002 | 6.790 | 7.027 | 6.638 | 6.751 | 122,495 | +0.12(+1.84%) |
Apr 24, 2002 | 6.724 | 6.818 | 6.629 | 6.629 | 129,359 | +0.00(+0.00%) |
Apr 23, 2002 | 6.761 | 6.761 | 6.629 | 6.629 | 84,057 | -0.06(-0.85%) |
Apr 22, 2002 | 6.203 | 6.771 | 6.203 | 6.686 | 93,666 | +0.52(+8.45%) |
Apr 19, 2002 | 7.140 | 7.150 | 6.117 | 6.165 | 126,719 | -0.63(-9.33%) |
Apr 18, 2002 | 6.922 | 6.922 | 6.724 | 6.799 | 137,068 | +0.09(+1.27%) |
Apr 17, 2002 | 6.866 | 7.235 | 6.714 | 6.714 | 210,565 | +0.00(+0.00%) |
Apr 16, 2002 | 6.487 | 7.083 | 6.392 | 6.714 | 229,045 | +0.32(+5.04%) |
Apr 15, 2002 | 6.274 | 6.439 | 6.155 | 6.392 | 197,048 | +0.19(+3.05%) |
Apr 12, 2002 | 6.458 | 6.515 | 6.155 | 6.203 | 244,145 | -0.14(-2.24%) |
Apr 11, 2002 | 6.487 | 6.496 | 6.250 | 6.345 | 141,080 | -0.18(-2.74%) |
Apr 10, 2002 | 6.179 | 6.563 | 6.174 | 6.524 | 136,328 | +0.37(+5.98%) |
Apr 09, 2002 | 6.250 | 6.989 | 6.155 | 6.155 | 438,554 | -0.26(-3.99%) |
Apr 08, 2002 | 6.577 | 6.629 | 6.250 | 6.411 | 319,121 | -0.20(-3.01%) |
Apr 05, 2002 | 6.771 | 6.818 | 6.544 | 6.610 | 357,031 | -0.10(-1.55%) |
Apr 04, 2002 | 6.828 | 6.828 | 6.591 | 6.714 | 307,505 | -0.06(-0.84%) |
Apr 03, 2002 | 7.064 | 7.150 | 6.563 | 6.771 | 1,069,616 | -0.18(-2.59%) |
Apr 02, 2002 | 7.585 | 8.333 | 6.686 | 6.951 | 1,846,194 | -4.94(-41.56%) |
Mar 29, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 28, 2002 | 11.83 | 11.89 | 11.47 | 11.89 | 218,062 | +0.00(+0.00%) |
Mar 27, 2002 | 12.18 | 12.23 | 11.32 | 11.89 | 211,409 | -0.32(-2.64%) |
Mar 26, 2002 | 11.84 | 12.22 | 11.70 | 12.22 | 168,642 | +0.61(+5.30%) |
Mar 25, 2002 | 12.36 | 12.47 | 11.60 | 11.60 | 155,442 | -0.83(-6.69%) |
Mar 22, 2002 | 12.99 | 13.02 | 12.23 | 12.43 | 62,409 | -0.57(-4.37%) |
Mar 21, 2002 | 13.17 | 13.17 | 12.55 | 13.00 | 119,644 | -0.25(-1.86%) |
Mar 20, 2002 | 13.07 | 13.25 | 12.83 | 13.25 | 50,476 | +0.05(+0.36%) |
Mar 19, 2002 | 13.20 | 13.35 | 12.83 | 13.20 | 217,640 | +0.01(+0.07%) |
Mar 18, 2002 | 13.29 | 13.31 | 13.14 | 13.19 | 184,482 | -0.06(-0.43%) |
Mar 15, 2002 | 13.13 | 13.40 | 13.12 | 13.25 | 261,358 | -0.09(-0.71%) |
Mar 14, 2002 | 12.50 | 13.40 | 12.48 | 13.34 | 522,294 | +0.86(+6.90%) |
Mar 13, 2002 | 13.12 | 13.17 | 12.46 | 12.48 | 93,138 | -0.63(-4.84%) |
Mar 12, 2002 | 13.26 | 13.27 | 12.69 | 13.12 | 106,655 | -0.15(-1.14%) |
Mar 11, 2002 | 13.29 | 13.41 | 13.19 | 13.27 | 79,410 | -0.03(-0.21%) |
Mar 08, 2002 | 12.78 | 13.40 | 12.74 | 13.30 | 233,585 | +0.45(+3.54%) |
Mar 07, 2002 | 13.26 | 13.40 | 12.78 | 12.84 | 158,187 | -0.42(-3.14%) |
Mar 06, 2002 | 13.17 | 13.26 | 13.12 | 13.26 | 170,859 | +0.05(+0.36%) |
Mar 05, 2002 | 13.21 | 13.40 | 13.16 | 13.21 | 182,686 | -0.02(-0.14%) |
Mar 04, 2002 | 13.21 | 13.35 | 13.08 | 13.23 | 318,487 | -0.27(-1.97%) |
Mar 01, 2002 | 13.83 | 13.97 | 13.21 | 13.49 | 515,008 | -0.44(-3.13%) |
Feb 28, 2002 | 13.90 | 14.20 | 13.84 | 13.93 | 146,043 | -0.04(-0.27%) |
Feb 27, 2002 | 14.20 | 14.30 | 13.92 | 13.97 | 43,190 | -0.24(-1.67%) |
Feb 26, 2002 | 14.20 | 14.43 | 13.93 | 14.20 | 59,030 | +0.30(+2.18%) |
Feb 25, 2002 | 14.01 | 14.23 | 13.70 | 13.90 | 128,092 | +0.07(+0.48%) |
Feb 22, 2002 | 13.73 | 14.06 | 13.49 | 13.84 | 91,132 | +0.25(+1.81%) |
Feb 21, 2002 | 13.13 | 13.73 | 13.05 | 13.59 | 97,151 | +0.22(+1.63%) |
Feb 20, 2002 | 13.49 | 14.20 | 12.97 | 13.37 | 112,674 | -0.27(-2.01%) |
Feb 19, 2002 | 13.49 | 13.82 | 13.49 | 13.65 | 70,012 | -0.01(-0.07%) |
Feb 18, 2002 | 13.64 | 13.72 | 13.49 | 13.66 | 81,733 | +0.00(+0.00%) |
Feb 15, 2002 | 13.64 | 13.72 | 13.49 | 13.66 | 81,733 | -0.07(-0.54%) |
Feb 14, 2002 | 13.68 | 13.87 | 13.55 | 13.73 | 88,175 | -0.13(-0.96%) |
Feb 13, 2002 | 14.16 | 14.25 | 13.64 | 13.86 | 80,783 | -0.34(-2.40%) |
Feb 12, 2002 | 13.06 | 14.24 | 12.97 | 14.20 | 181,947 | +1.09(+8.30%) |
Feb 11, 2002 | 13.30 | 13.30 | 12.93 | 13.12 | 59,452 | -0.03(-0.22%) |
Feb 08, 2002 | 13.10 | 13.16 | 12.59 | 13.14 | 136,751 | +0.07(+0.51%) |
Feb 07, 2002 | 12.93 | 13.09 | 12.56 | 13.08 | 279,943 | +0.29(+2.30%) |
Feb 06, 2002 | 12.41 | 13.02 | 12.41 | 12.78 | 327,358 | +0.33(+2.66%) |
Feb 05, 2002 | 12.31 | 12.50 | 12.20 | 12.45 | 361,889 | +0.24(+1.94%) |
Feb 04, 2002 | 12.32 | 12.39 | 11.89 | 12.22 | 437,603 | -0.13(-1.07%) |
Feb 01, 2002 | 13.45 | 13.64 | 12.22 | 12.35 | 1,851,896 | -3.84(-23.70%) |
Jan 30, 2002 | 16.58 | 16.71 | 14.96 | 16.18 | 194,725 | -0.48(-2.90%) |
Jan 29, 2002 | 16.82 | 17.01 | 16.57 | 16.67 | 57,868 | -0.30(-1.79%) |
Jan 28, 2002 | 17.18 | 17.18 | 16.81 | 16.97 | 135,800 | -0.19(-1.10%) |
Jan 25, 2002 | 17.04 | 17.16 | 16.98 | 17.16 | 146,149 | +0.02(+0.11%) |
Jan 24, 2002 | 16.57 | 17.19 | 16.57 | 17.14 | 94,617 | +0.56(+3.37%) |
Jan 23, 2002 | 16.78 | 17.06 | 16.57 | 16.58 | 103,698 | -0.41(-2.40%) |
Jan 22, 2002 | 16.76 | 17.19 | 16.74 | 16.99 | 69,378 | +0.27(+1.59%) |
Jan 21, 2002 | 16.59 | 17.23 | 16.57 | 16.72 | 104,754 | +0.00(+0.00%) |
Jan 18, 2002 | 16.59 | 17.23 | 16.57 | 16.72 | 104,754 | -0.18(-1.06%) |
Jan 17, 2002 | 17.24 | 17.33 | 16.52 | 16.90 | 163,362 | +0.03(+0.17%) |
Jan 16, 2002 | 17.23 | 17.23 | 16.81 | 16.88 | 134,533 | -0.36(-2.09%) |
Jan 15, 2002 | 16.54 | 17.38 | 16.30 | 17.23 | 219,646 | +0.53(+3.17%) |
Jan 14, 2002 | 16.46 | 16.81 | 16.27 | 16.70 | 141,397 | +0.37(+2.26%) |
Jan 11, 2002 | 16.59 | 17.05 | 16.28 | 16.34 | 135,695 | -0.30(-1.82%) |
Jan 10, 2002 | 16.56 | 16.95 | 16.56 | 16.64 | 57,023 | +0.58(+3.60%) |