Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.584 | 9.584 | 9.171 | 9.171 | 1,281,714 | -0.45(-4.68%) |
Aug 29, 2002 | 9.153 | 9.671 | 8.987 | 9.621 | 1,476,729 | +0.74(+8.33%) |
Aug 28, 2002 | 8.968 | 9.030 | 8.722 | 8.882 | 1,146,729 | +0.12(+1.34%) |
Aug 27, 2002 | 8.376 | 8.968 | 8.321 | 8.765 | 888,925 | +0.39(+4.64%) |
Aug 26, 2002 | 7.982 | 8.383 | 7.951 | 8.376 | 861,344 | +0.55(+7.01%) |
Aug 23, 2002 | 8.185 | 8.302 | 7.828 | 7.828 | 582,125 | -0.37(-4.51%) |
Aug 22, 2002 | 8.013 | 8.253 | 7.889 | 8.198 | 466,446 | +0.13(+1.60%) |
Aug 21, 2002 | 8.031 | 8.124 | 7.834 | 8.068 | 767,568 | +0.04(+0.54%) |
Aug 20, 2002 | 8.105 | 8.247 | 7.982 | 8.025 | 677,199 | -0.30(-3.63%) |
Aug 16, 2002 | 8.389 | 8.506 | 8.241 | 8.327 | 758,645 | -0.12(-1.46%) |
Aug 15, 2002 | 8.198 | 8.481 | 7.939 | 8.450 | 911,477 | +0.42(+5.22%) |
Aug 14, 2002 | 8.432 | 8.537 | 7.785 | 8.031 | 994,707 | -0.30(-3.62%) |
Aug 13, 2002 | 8.087 | 8.370 | 8.007 | 8.333 | 729,117 | +0.17(+2.11%) |
Aug 12, 2002 | 8.537 | 8.537 | 8.019 | 8.161 | 324,484 | +0.35(+4.42%) |
Aug 07, 2002 | 8.074 | 8.105 | 7.735 | 7.815 | 1,285,446 | +0.11(+1.44%) |
Aug 06, 2002 | 7.452 | 7.859 | 7.211 | 7.705 | 1,161,006 | +0.48(+6.66%) |
Aug 05, 2002 | 7.982 | 8.013 | 7.211 | 7.224 | 1,846,318 | -0.31(-4.17%) |
Aug 02, 2002 | 7.452 | 7.594 | 7.255 | 7.538 | 942,628 | +0.36(+5.07%) |
Aug 01, 2002 | 6.626 | 7.211 | 6.626 | 7.174 | 1,222,982 | +0.06(+0.87%) |
Jul 31, 2002 | 7.427 | 7.458 | 7.008 | 7.113 | 1,273,440 | -0.26(-3.51%) |
Jul 30, 2002 | 7.242 | 7.372 | 7.162 | 7.372 | 1,153,867 | +0.38(+5.47%) |
Jul 29, 2002 | 6.373 | 7.008 | 6.256 | 6.990 | 1,342,717 | +0.76(+12.17%) |
Jul 26, 2002 | 7.218 | 7.218 | 6.194 | 6.231 | 2,799,491 | -0.99(-13.66%) |
Jul 25, 2002 | 7.674 | 7.859 | 7.211 | 7.218 | 1,310,593 | -0.52(-6.69%) |
Jul 24, 2002 | 7.088 | 7.778 | 6.133 | 7.735 | 2,565,862 | +0.46(+6.36%) |
Jul 23, 2002 | 8.105 | 8.105 | 7.119 | 7.273 | 2,857,088 | -0.89(-10.94%) |
Jul 22, 2002 | 8.758 | 8.758 | 8.050 | 8.167 | 1,586,568 | -0.62(-7.02%) |
Jul 19, 2002 | 8.999 | 8.999 | 8.611 | 8.783 | 1,551,036 | +0.25(+2.89%) |
Jul 17, 2002 | 8.851 | 8.882 | 8.481 | 8.537 | 1,768,441 | -0.72(-7.79%) |
Jul 12, 2002 | 9.184 | 9.369 | 9.091 | 9.258 | 1,134,236 | -0.04(-0.46%) |
Jul 11, 2002 | 9.646 | 9.911 | 9.227 | 9.301 | 1,445,092 | -0.33(-3.39%) |
Jul 10, 2002 | 9.504 | 9.708 | 9.171 | 9.628 | 1,375,166 | +0.06(+0.64%) |
Jul 09, 2002 | 9.215 | 9.646 | 9.190 | 9.566 | 1,276,198 | +0.55(+6.16%) |
Jul 08, 2002 | 8.660 | 9.042 | 8.555 | 9.011 | 983,513 | +0.57(+6.79%) |
Jul 05, 2002 | 8.598 | 8.678 | 8.438 | 8.438 | 365,207 | -0.20(-2.28%) |
Jul 04, 2002 | 8.641 | 8.814 | 8.512 | 8.635 | 1,258,027 | +0.00(+0.00%) |
Jul 03, 2002 | 8.641 | 8.814 | 8.512 | 8.635 | 1,258,027 | -0.07(-0.78%) |
Jul 02, 2002 | 9.319 | 9.350 | 8.691 | 8.703 | 1,020,504 | -0.73(-7.71%) |
Jul 01, 2002 | 8.937 | 9.455 | 8.814 | 9.430 | 1,101,950 | +0.45(+5.01%) |
Jun 28, 2002 | 8.999 | 9.332 | 8.876 | 8.980 | 970,533 | -0.10(-1.15%) |
Jun 27, 2002 | 9.369 | 9.615 | 9.048 | 9.085 | 1,423,676 | -0.60(-6.23%) |
Jun 26, 2002 | 10.08 | 10.11 | 9.628 | 9.689 | 1,611,228 | -0.08(-0.82%) |
Jun 25, 2002 | 9.825 | 9.923 | 9.301 | 9.769 | 1,321,950 | -0.22(-2.16%) |
Jun 21, 2002 | 9.837 | 9.837 | 9.597 | 9.985 | 1,867,085 | +0.25(+2.60%) |
Jun 20, 2002 | 9.245 | 9.732 | 9.245 | 9.732 | 1,364,133 | +0.60(+6.62%) |
Jun 19, 2002 | 9.473 | 9.480 | 9.091 | 9.128 | 931,757 | -0.12(-1.27%) |
Jun 18, 2002 | 8.814 | 9.258 | 8.672 | 9.245 | 1,049,383 | +0.59(+6.76%) |
Jun 17, 2002 | 9.061 | 9.067 | 8.629 | 8.660 | 785,577 | -0.52(-5.70%) |
Jun 14, 2002 | 9.165 | 9.338 | 8.851 | 9.184 | 1,358,293 | +0.18(+1.98%) |
Jun 12, 2002 | 9.449 | 9.572 | 9.005 | 9.005 | 1,480,461 | -0.44(-4.70%) |
Jun 11, 2002 | 8.475 | 9.461 | 8.413 | 9.449 | 3,012,191 | +0.63(+7.13%) |
Jun 10, 2002 | 9.400 | 9.554 | 8.752 | 8.820 | 3,247,443 | -0.89(-9.20%) |
Jun 07, 2002 | 10.54 | 10.66 | 9.708 | 9.714 | 1,903,265 | -0.59(-5.74%) |
Jun 06, 2002 | 10.10 | 10.52 | 10.04 | 10.31 | 968,424 | +0.29(+2.89%) |
Jun 05, 2002 | 10.02 | 10.48 | 9.868 | 10.02 | 1,547,305 | -0.31(-2.99%) |
May 31, 2002 | 10.45 | 10.48 | 10.17 | 10.32 | 820,135 | -0.49(-4.56%) |
May 28, 2002 | 10.57 | 10.91 | 10.30 | 10.82 | 1,312,378 | +0.19(+1.74%) |
May 27, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,466,021 | +0.00(+0.00%) |
May 24, 2002 | 10.69 | 10.92 | 10.47 | 10.63 | 1,464,237 | -0.09(-0.86%) |
May 23, 2002 | 9.954 | 10.84 | 9.880 | 10.72 | 1,999,637 | +0.45(+4.38%) |
May 22, 2002 | 10.54 | 10.60 | 10.26 | 10.27 | 1,583,485 | +0.05(+0.48%) |
May 21, 2002 | 9.769 | 10.24 | 9.677 | 10.23 | 1,658,279 | +0.41(+4.14%) |
May 20, 2002 | 9.535 | 10.05 | 9.375 | 9.819 | 1,127,097 | +0.30(+3.11%) |
May 17, 2002 | 9.239 | 9.523 | 9.202 | 9.523 | 800,828 | +0.35(+3.76%) |
May 16, 2002 | 9.073 | 9.196 | 9.054 | 9.178 | 433,673 | +0.25(+2.76%) |
May 15, 2002 | 9.079 | 9.239 | 8.919 | 8.931 | 747,775 | -0.12(-1.36%) |
May 14, 2002 | 9.245 | 9.424 | 9.054 | 9.054 | 1,012,392 | -0.63(-6.49%) |
May 13, 2002 | 9.535 | 9.683 | 9.430 | 9.683 | 887,952 | +0.12(+1.22%) |
May 10, 2002 | 9.473 | 9.578 | 9.344 | 9.566 | 692,612 | +0.15(+1.57%) |
May 09, 2002 | 9.245 | 9.443 | 9.122 | 9.418 | 594,618 | +0.12(+1.26%) |
May 08, 2002 | 9.110 | 9.369 | 8.882 | 9.301 | 1,204,000 | +0.04(+0.40%) |
May 07, 2002 | 9.584 | 9.739 | 9.153 | 9.264 | 1,532,865 | -0.38(-3.90%) |
May 06, 2002 | 9.215 | 9.640 | 9.153 | 9.640 | 1,192,319 | +0.44(+4.83%) |
May 03, 2002 | 9.073 | 9.276 | 8.999 | 9.196 | 1,315,298 | +0.31(+3.54%) |
May 02, 2002 | 8.722 | 8.968 | 8.678 | 8.882 | 757,185 | +0.16(+1.84%) |
May 01, 2002 | 8.506 | 9.091 | 8.500 | 8.722 | 1,026,182 | +0.16(+1.87%) |
Apr 30, 2002 | 8.722 | 8.826 | 8.518 | 8.561 | 1,357,319 | -0.56(-6.15%) |
Apr 29, 2002 | 9.091 | 9.282 | 9.036 | 9.122 | 699,751 | -0.06(-0.67%) |
Apr 26, 2002 | 8.783 | 9.245 | 8.777 | 9.184 | 1,890,285 | +0.43(+4.93%) |
Apr 25, 2002 | 9.245 | 9.338 | 8.691 | 8.752 | 2,209,903 | -0.43(-4.70%) |
Apr 24, 2002 | 9.122 | 9.215 | 9.085 | 9.184 | 960,312 | +0.09(+1.02%) |
Apr 23, 2002 | 8.888 | 9.091 | 8.814 | 9.091 | 637,774 | +0.20(+2.29%) |
Apr 22, 2002 | 8.814 | 8.937 | 8.752 | 8.888 | 660,813 | +0.12(+1.34%) |
Apr 19, 2002 | 8.481 | 8.771 | 8.444 | 8.771 | 904,663 | +0.29(+3.42%) |
Apr 18, 2002 | 8.722 | 8.925 | 8.475 | 8.481 | 1,576,995 | -0.16(-1.85%) |
Apr 17, 2002 | 8.333 | 8.685 | 8.290 | 8.641 | 1,031,861 | +0.51(+6.21%) |
Apr 16, 2002 | 8.352 | 8.383 | 8.105 | 8.136 | 767,730 | -0.32(-3.79%) |
Apr 15, 2002 | 8.567 | 8.623 | 8.444 | 8.456 | 508,954 | -0.17(-2.00%) |
Apr 12, 2002 | 8.598 | 8.660 | 8.401 | 8.629 | 903,527 | +0.03(+0.36%) |
Apr 11, 2002 | 8.401 | 8.660 | 8.204 | 8.598 | 1,309,295 | +0.25(+2.95%) |
Apr 10, 2002 | 7.828 | 8.352 | 7.828 | 8.352 | 1,156,139 | +0.51(+6.44%) |
Apr 09, 2002 | 7.963 | 7.994 | 7.834 | 7.846 | 543,511 | -0.12(-1.47%) |
Apr 08, 2002 | 8.037 | 8.198 | 7.951 | 7.963 | 948,793 | -0.04(-0.54%) |
Apr 05, 2002 | 8.167 | 8.198 | 7.982 | 8.007 | 641,344 | -0.14(-1.74%) |
Apr 04, 2002 | 7.951 | 8.148 | 7.908 | 8.148 | 885,843 | +0.14(+1.69%) |
Apr 03, 2002 | 8.167 | 8.302 | 7.933 | 8.013 | 1,376,464 | -0.34(-4.06%) |
Apr 02, 2002 | 8.444 | 8.629 | 8.352 | 8.352 | 1,346,287 | +0.04(+0.52%) |
Apr 01, 2002 | 8.105 | 8.432 | 8.105 | 8.309 | 1,170,416 | +0.08(+0.97%) |
Mar 29, 2002 | 8.537 | 8.537 | 8.198 | 8.228 | 1,097,731 | +0.00(+0.00%) |
Mar 28, 2002 | 8.537 | 8.537 | 8.198 | 8.228 | 1,097,731 | -0.25(-2.98%) |
Mar 27, 2002 | 8.136 | 8.567 | 8.136 | 8.481 | 1,207,083 | +0.35(+4.32%) |
Mar 26, 2002 | 8.044 | 8.228 | 7.988 | 8.130 | 1,137,643 | -0.10(-1.20%) |
Mar 25, 2002 | 7.889 | 8.228 | 7.797 | 8.228 | 1,275,224 | +0.40(+5.12%) |
Mar 22, 2002 | 7.446 | 7.859 | 7.446 | 7.828 | 1,403,558 | +0.41(+5.57%) |
Mar 21, 2002 | 7.372 | 7.489 | 7.347 | 7.415 | 949,604 | +0.04(+0.50%) |
Mar 20, 2002 | 7.224 | 7.396 | 7.224 | 7.378 | 482,671 | +0.07(+0.93%) |
Mar 19, 2002 | 7.415 | 7.439 | 7.279 | 7.310 | 327,567 | +0.03(+0.42%) |
Mar 18, 2002 | 7.064 | 7.347 | 6.983 | 7.279 | 524,691 | +0.28(+3.96%) |
Mar 15, 2002 | 6.965 | 7.057 | 6.934 | 7.002 | 354,337 | +0.05(+0.71%) |
Mar 14, 2002 | 6.996 | 7.027 | 6.909 | 6.953 | 443,570 | -0.06(-0.88%) |
Mar 13, 2002 | 7.224 | 7.224 | 7.008 | 7.014 | 433,836 | -0.19(-2.65%) |
Mar 12, 2002 | 7.150 | 7.242 | 7.107 | 7.205 | 734,308 | +0.14(+1.92%) |
Mar 11, 2002 | 7.107 | 7.230 | 7.051 | 7.070 | 677,848 | +0.13(+1.87%) |
Mar 08, 2002 | 7.181 | 7.211 | 6.940 | 6.940 | 1,496,199 | -0.28(-3.92%) |
Mar 07, 2002 | 7.335 | 7.335 | 7.168 | 7.224 | 634,529 | -0.15(-2.01%) |
Mar 06, 2002 | 7.187 | 7.390 | 7.131 | 7.372 | 538,157 | +0.17(+2.40%) |
Mar 05, 2002 | 7.236 | 7.236 | 7.100 | 7.199 | 1,082,805 | +0.11(+1.57%) |
Mar 04, 2002 | 7.483 | 7.575 | 7.008 | 7.088 | 1,181,935 | -0.38(-5.04%) |
Mar 01, 2002 | 7.433 | 7.550 | 7.366 | 7.464 | 565,414 | -0.01(-0.08%) |
Feb 28, 2002 | 7.674 | 7.674 | 7.458 | 7.470 | 292,036 | -0.17(-2.26%) |
Feb 27, 2002 | 7.705 | 7.705 | 7.550 | 7.643 | 485,429 | -0.06(-0.80%) |
Feb 26, 2002 | 7.464 | 7.735 | 7.464 | 7.705 | 762,863 | +0.24(+3.22%) |
Feb 25, 2002 | 7.624 | 7.649 | 7.446 | 7.464 | 491,918 | -0.22(-2.89%) |
Feb 22, 2002 | 7.705 | 7.828 | 7.655 | 7.686 | 797,096 | +0.00(+0.00%) |
Feb 21, 2002 | 7.612 | 7.797 | 7.507 | 7.686 | 905,636 | +0.07(+0.97%) |
Feb 20, 2002 | 7.661 | 7.661 | 7.489 | 7.612 | 588,290 | -0.04(-0.56%) |
Feb 19, 2002 | 7.692 | 7.963 | 7.495 | 7.655 | 1,231,419 | -0.16(-2.05%) |
Feb 18, 2002 | 7.951 | 8.062 | 7.686 | 7.815 | 1,321,950 | +0.00(+0.00%) |
Feb 15, 2002 | 7.951 | 8.062 | 7.686 | 7.815 | 1,321,950 | -0.07(-0.94%) |
Feb 14, 2002 | 7.612 | 7.982 | 7.612 | 7.889 | 784,928 | +0.23(+3.06%) |
Feb 13, 2002 | 7.532 | 7.686 | 7.501 | 7.655 | 456,063 | +0.01(+0.16%) |
Feb 12, 2002 | 7.409 | 7.661 | 7.366 | 7.643 | 453,305 | +0.21(+2.82%) |
Feb 11, 2002 | 7.569 | 7.686 | 7.421 | 7.433 | 1,235,313 | -0.38(-4.81%) |
Feb 08, 2002 | 7.778 | 7.976 | 7.735 | 7.809 | 967,613 | +0.14(+1.77%) |
Feb 07, 2002 | 7.396 | 7.674 | 7.396 | 7.674 | 1,214,870 | +0.28(+3.84%) |
Feb 06, 2002 | 7.692 | 7.692 | 7.335 | 7.390 | 1,912,999 | -0.17(-2.20%) |
Feb 05, 2002 | 7.581 | 7.612 | 7.255 | 7.557 | 2,436,393 | +0.10(+1.32%) |
Feb 04, 2002 | 7.452 | 7.501 | 7.409 | 7.458 | 1,364,620 | +0.07(+1.00%) |
Feb 01, 2002 | 7.150 | 7.421 | 7.150 | 7.384 | 2,267,823 | +0.30(+4.26%) |
Jan 31, 2002 | 7.242 | 7.248 | 6.842 | 7.082 | 1,682,777 | -0.44(-5.82%) |
Jan 30, 2002 | 7.446 | 7.606 | 7.433 | 7.520 | 858,262 | +0.08(+1.08%) |
Jan 29, 2002 | 7.082 | 7.464 | 7.014 | 7.439 | 766,757 | +0.35(+4.87%) |
Jan 28, 2002 | 7.181 | 7.187 | 7.020 | 7.094 | 323,998 | -0.07(-0.95%) |
Jan 25, 2002 | 6.817 | 7.242 | 6.817 | 7.162 | 303,230 | +0.30(+4.31%) |
Jan 24, 2002 | 7.027 | 7.027 | 6.786 | 6.866 | 434,322 | -0.16(-2.28%) |
Jan 23, 2002 | 7.193 | 7.261 | 6.879 | 7.027 | 531,668 | -0.17(-2.31%) |
Jan 22, 2002 | 7.057 | 7.242 | 7.002 | 7.193 | 684,176 | +0.07(+1.04%) |
Jan 21, 2002 | 7.014 | 7.131 | 6.909 | 7.119 | 679,795 | +0.00(+0.00%) |
Jan 18, 2002 | 7.014 | 7.131 | 6.909 | 7.119 | 679,795 | +0.02(+0.26%) |
Jan 17, 2002 | 7.181 | 7.181 | 7.027 | 7.100 | 531,019 | -0.12(-1.71%) |
Jan 16, 2002 | 6.909 | 7.261 | 6.879 | 7.224 | 1,097,569 | +0.28(+4.09%) |
Jan 15, 2002 | 6.558 | 6.959 | 6.533 | 6.940 | 574,500 | +0.35(+5.23%) |
Jan 14, 2002 | 6.632 | 6.657 | 6.540 | 6.595 | 598,349 | -0.09(-1.29%) |
Jan 11, 2002 | 6.552 | 6.681 | 6.435 | 6.681 | 520,635 | +0.15(+2.26%) |
Jan 10, 2002 | 6.626 | 6.657 | 6.453 | 6.533 | 688,718 | +0.45(+7.40%) |