Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.856 | 8.096 | 7.843 | 7.948 | 7,629,328 | +0.06(+0.80%) |
Aug 29, 2002 | 7.818 | 7.979 | 7.760 | 7.885 | 9,954,128 | +0.00(+0.00%) |
Aug 28, 2002 | 7.923 | 8.014 | 7.797 | 7.885 | 9,905,710 | -0.18(-2.22%) |
Aug 27, 2002 | 8.404 | 8.388 | 8.019 | 8.064 | 10,623,116 | -0.25(-2.98%) |
Aug 26, 2002 | 8.259 | 8.329 | 8.081 | 8.311 | 12,792,251 | +0.09(+1.05%) |
Aug 23, 2002 | 8.432 | 8.442 | 8.183 | 8.225 | 12,596,501 | -0.23(-2.70%) |
Aug 22, 2002 | 8.259 | 8.490 | 8.185 | 8.453 | 14,091,702 | +0.22(+2.73%) |
Aug 21, 2002 | 8.163 | 8.283 | 8.087 | 8.229 | 18,900,088 | +0.16(+2.00%) |
Aug 20, 2002 | 7.875 | 8.096 | 7.837 | 8.067 | 21,376,646 | +1.00(+14.16%) |
Aug 16, 2002 | 7.241 | 7.241 | 7.028 | 7.067 | 10,585,111 | -0.22(-3.03%) |
Aug 15, 2002 | 7.088 | 7.320 | 7.082 | 7.288 | 11,401,433 | +0.23(+3.24%) |
Aug 14, 2002 | 6.665 | 7.069 | 6.646 | 7.059 | 14,236,693 | +0.44(+6.58%) |
Aug 13, 2002 | 6.588 | 6.992 | 6.569 | 6.623 | 10,748,584 | -0.03(-0.46%) |
Aug 12, 2002 | 6.512 | 6.684 | 6.467 | 6.654 | 12,452,811 | -0.35(-5.04%) |
Aug 07, 2002 | 6.953 | 7.022 | 6.800 | 7.007 | 14,549,321 | +0.16(+2.33%) |
Aug 06, 2002 | 12.92 | 7.011 | 6.550 | 6.848 | 13,757,208 | +0.39(+5.97%) |
Aug 05, 2002 | 6.446 | 6.665 | 6.429 | 6.462 | 11,948,597 | +0.03(+0.42%) |
Aug 02, 2002 | 6.704 | 6.732 | 6.243 | 6.435 | 19,496,970 | -0.37(-5.45%) |
Aug 01, 2002 | 7.155 | 7.222 | 6.723 | 6.805 | 11,480,306 | -0.46(-6.39%) |
Jul 31, 2002 | 7.318 | 7.328 | 7.030 | 7.270 | 13,713,477 | -0.05(-0.63%) |
Jul 30, 2002 | 7.184 | 7.407 | 7.030 | 7.316 | 14,096,127 | +0.08(+1.17%) |
Jul 29, 2002 | 6.905 | 7.251 | 6.905 | 7.232 | 13,504,711 | +0.40(+5.79%) |
Jul 26, 2002 | 6.761 | 7.040 | 6.627 | 6.836 | 15,103,514 | +0.10(+1.45%) |
Jul 25, 2002 | 7.103 | 7.103 | 6.610 | 6.738 | 19,500,354 | -0.46(-6.45%) |
Jul 24, 2002 | 6.348 | 7.205 | 6.281 | 7.203 | 21,859,254 | +0.63(+9.58%) |
Jul 23, 2002 | 6.709 | 6.963 | 6.531 | 6.573 | 5,674,685 | -0.13(-2.00%) |
Jul 22, 2002 | 6.771 | 6.982 | 6.473 | 6.707 | 20,344,008 | -0.21(-3.08%) |
Jul 19, 2002 | 7.059 | 7.184 | 6.886 | 6.921 | 13,547,401 | -0.41(-5.66%) |
Jul 17, 2002 | 7.395 | 7.549 | 7.015 | 7.336 | 20,708,178 | -0.38(-4.95%) |
Jul 12, 2002 | 7.875 | 8.012 | 7.555 | 7.718 | 37,466,980 | -0.58(-6.99%) |
Jul 11, 2002 | 8.167 | 8.405 | 7.795 | 8.298 | 19,300,178 | +0.02(+0.23%) |
Jul 10, 2002 | 8.576 | 8.672 | 8.250 | 8.279 | 13,489,353 | -0.30(-3.47%) |
Jul 09, 2002 | 8.884 | 8.903 | 8.657 | 8.576 | 10,579,644 | -0.31(-3.46%) |
Jul 08, 2002 | 8.623 | 8.918 | 8.655 | 8.884 | 8,540,662 | +0.11(+1.23%) |
Jul 05, 2002 | 8.548 | 8.797 | 8.546 | 8.776 | 4,467,383 | +0.32(+3.72%) |
Jul 04, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.00(+0.00%) |
Jul 03, 2002 | 8.394 | 8.475 | 8.029 | 8.461 | 14,795,311 | +0.05(+0.57%) |
Jul 02, 2002 | 8.521 | 8.567 | 8.288 | 8.413 | 12,842,490 | -0.11(-1.26%) |
Jul 01, 2002 | 8.720 | 8.828 | 8.490 | 8.521 | 8,221,266 | -0.20(-2.29%) |
Jun 28, 2002 | 8.701 | 8.845 | 8.557 | 8.720 | 10,560,902 | -0.06(-0.66%) |
Jun 27, 2002 | 8.605 | 8.786 | 8.356 | 8.778 | 12,857,588 | +0.25(+2.90%) |
Jun 26, 2002 | 8.375 | 8.586 | 8.327 | 8.530 | 14,004,760 | +0.00(+0.02%) |
Jun 25, 2002 | 8.692 | 8.836 | 8.461 | 8.528 | 9,574,340 | +0.00(+0.00%) |
Jun 21, 2002 | 8.500 | 8.682 | 8.490 | 8.528 | 9,881,502 | -0.04(-0.45%) |
Jun 20, 2002 | 8.817 | 8.884 | 8.530 | 8.567 | 10,609,580 | -0.15(-1.70%) |
Jun 19, 2002 | 8.682 | 8.928 | 8.653 | 8.715 | 13,701,242 | +0.03(+0.38%) |
Jun 18, 2002 | 9.162 | 9.172 | 8.653 | 8.682 | 11,115,095 | -0.50(-5.42%) |
Jun 17, 2002 | 8.999 | 9.220 | 8.951 | 9.180 | 12,630,861 | +0.18(+2.03%) |
Jun 14, 2002 | 8.991 | 9.009 | 8.742 | 8.997 | 12,094,109 | -0.13(-1.39%) |
Jun 12, 2002 | 8.989 | 9.183 | 8.951 | 9.124 | 12,130,812 | +0.07(+0.74%) |
Jun 11, 2002 | 9.143 | 9.324 | 9.055 | 9.057 | 11,960,311 | +0.03(+0.32%) |
Jun 10, 2002 | 8.999 | 9.145 | 8.974 | 9.028 | 7,718,613 | +0.12(+1.40%) |
Jun 07, 2002 | 8.893 | 8.972 | 8.745 | 8.903 | 10,924,291 | +0.00(+0.00%) |
Jun 06, 2002 | 9.172 | 9.172 | 8.836 | 8.903 | 10,363,069 | -0.21(-2.28%) |
Jun 05, 2002 | 8.893 | 9.172 | 8.884 | 9.110 | 14,728,152 | +0.05(+0.57%) |
May 31, 2002 | 9.133 | 9.278 | 8.788 | 9.059 | 31,981,278 | -0.16(-1.73%) |
May 28, 2002 | 9.258 | 9.289 | 8.913 | 9.218 | 9,839,593 | -0.02(-0.23%) |
May 27, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,875,844 | +0.00(+0.00%) |
May 24, 2002 | 9.393 | 9.602 | 9.208 | 9.239 | 15,874,803 | +0.02(+0.21%) |
May 23, 2002 | 9.076 | 9.222 | 7.180 | 9.220 | 13,003,881 | +0.20(+2.17%) |
May 22, 2002 | 8.788 | 9.034 | 8.788 | 9.024 | 16,553,162 | +0.16(+1.84%) |
May 21, 2002 | 9.009 | 9.057 | 8.855 | 8.861 | 22,004,244 | -0.13(-1.43%) |
May 20, 2002 | 8.901 | 9.062 | 8.893 | 8.989 | 25,781,294 | +0.39(+4.56%) |
May 17, 2002 | 8.434 | 8.605 | 8.390 | 8.598 | 7,988,031 | +0.21(+2.52%) |
May 16, 2002 | 8.402 | 8.492 | 8.365 | 8.386 | 5,231,383 | -0.07(-0.80%) |
May 15, 2002 | 8.327 | 8.500 | 8.327 | 8.453 | 7,602,256 | +0.05(+0.59%) |
May 14, 2002 | 8.115 | 8.429 | 8.115 | 8.404 | 9,521,498 | +0.40(+5.02%) |
May 13, 2002 | 8.019 | 8.065 | 7.927 | 8.002 | 6,464,196 | -0.03(-0.33%) |
May 10, 2002 | 8.231 | 8.231 | 7.985 | 8.029 | 5,605,704 | -0.19(-2.34%) |
May 09, 2002 | 8.096 | 8.309 | 8.083 | 8.221 | 13,161,887 | +0.13(+1.66%) |
May 08, 2002 | 8.115 | 8.196 | 7.996 | 8.087 | 4,841,704 | +0.07(+0.89%) |
May 07, 2002 | 8.048 | 8.154 | 7.962 | 8.016 | 10,467,713 | -0.03(-0.41%) |
May 06, 2002 | 8.336 | 8.352 | 8.048 | 8.048 | 6,573,264 | -0.33(-3.92%) |
May 03, 2002 | 8.354 | 8.436 | 8.269 | 8.377 | 7,954,972 | +0.02(+0.28%) |
May 02, 2002 | 8.240 | 8.388 | 8.211 | 8.354 | 8,044,517 | +0.16(+1.90%) |
May 01, 2002 | 8.142 | 8.240 | 8.019 | 8.198 | 8,965,483 | +0.07(+0.92%) |
Apr 30, 2002 | 8.163 | 8.271 | 8.067 | 8.123 | 11,486,293 | -0.05(-0.63%) |
Apr 29, 2002 | 8.259 | 8.271 | 8.165 | 8.175 | 5,794,166 | -0.06(-0.72%) |
Apr 26, 2002 | 8.384 | 8.423 | 8.221 | 8.235 | 6,153,650 | -0.10(-1.22%) |
Apr 25, 2002 | 8.202 | 8.384 | 8.185 | 8.336 | 9,482,452 | +0.01(+0.12%) |
Apr 24, 2002 | 8.567 | 8.615 | 8.279 | 8.327 | 7,710,023 | -0.17(-2.06%) |
Apr 23, 2002 | 8.565 | 8.623 | 8.471 | 8.502 | 4,912,247 | -0.02(-0.18%) |
Apr 22, 2002 | 8.605 | 8.676 | 8.463 | 8.517 | 6,312,176 | -0.03(-0.36%) |
Apr 19, 2002 | 8.565 | 8.634 | 8.546 | 8.548 | 4,590,248 | -0.01(-0.13%) |
Apr 18, 2002 | 8.576 | 8.603 | 8.461 | 8.559 | 7,943,518 | +0.07(+0.84%) |
Apr 17, 2002 | 8.640 | 8.640 | 8.459 | 8.488 | 6,068,009 | -0.19(-2.19%) |
Apr 16, 2002 | 8.500 | 8.678 | 8.423 | 8.678 | 6,798,429 | +0.20(+2.33%) |
Apr 15, 2002 | 8.601 | 8.603 | 8.419 | 8.480 | 4,521,527 | -0.12(-1.41%) |
Apr 12, 2002 | 8.500 | 8.682 | 8.461 | 8.601 | 6,187,490 | +0.12(+1.43%) |
Apr 11, 2002 | 8.684 | 8.778 | 8.461 | 8.480 | 7,552,278 | -0.20(-2.34%) |
Apr 10, 2002 | 8.621 | 8.694 | 8.553 | 8.684 | 8,723,398 | +0.07(+0.83%) |
Apr 09, 2002 | 8.490 | 8.624 | 8.452 | 8.613 | 6,531,094 | +0.12(+1.45%) |
Apr 08, 2002 | 8.356 | 8.509 | 8.317 | 8.490 | 4,990,599 | +0.13(+1.61%) |
Apr 05, 2002 | 8.336 | 8.442 | 8.317 | 8.356 | 8,882,185 | +0.15(+1.78%) |
Apr 04, 2002 | 8.154 | 8.279 | 8.144 | 8.210 | 7,320,344 | +0.13(+1.64%) |
Apr 03, 2002 | 8.240 | 8.327 | 8.048 | 8.077 | 10,772,792 | -0.17(-2.12%) |
Apr 02, 2002 | 8.304 | 8.346 | 8.242 | 8.252 | 10,891,752 | -0.05(-0.62%) |
Apr 01, 2002 | 8.259 | 8.350 | 8.198 | 8.304 | 11,150,237 | -0.05(-0.60%) |
Mar 29, 2002 | 8.452 | 8.452 | 8.223 | 8.354 | 11,372,018 | +0.00(+0.00%) |
Mar 28, 2002 | 8.452 | 8.452 | 8.223 | 8.354 | 11,241,865 | -0.04(-0.48%) |
Mar 27, 2002 | 8.467 | 8.480 | 8.356 | 8.394 | 11,066,678 | -0.05(-0.57%) |
Mar 26, 2002 | 8.396 | 8.500 | 8.327 | 8.442 | 10,390,922 | -0.00(-0.02%) |
Mar 25, 2002 | 8.730 | 8.730 | 8.436 | 8.444 | 8,352,981 | -0.21(-2.38%) |
Mar 22, 2002 | 8.586 | 8.759 | 8.523 | 8.649 | 8,350,898 | +0.04(+0.45%) |
Mar 21, 2002 | 8.586 | 8.692 | 8.532 | 8.611 | 11,070,583 | -0.01(-0.13%) |
Mar 20, 2002 | 8.413 | 8.686 | 8.394 | 8.623 | 10,108,750 | +0.10(+1.13%) |
Mar 19, 2002 | 8.432 | 8.632 | 8.432 | 8.526 | 9,090,690 | +0.11(+1.28%) |
Mar 18, 2002 | 8.661 | 8.667 | 8.371 | 8.419 | 9,302,320 | -0.19(-2.25%) |
Mar 15, 2002 | 8.494 | 8.613 | 8.346 | 8.613 | 11,657,054 | +0.21(+2.44%) |
Mar 14, 2002 | 8.432 | 8.603 | 8.379 | 8.407 | 8,804,093 | -0.04(-0.48%) |
Mar 13, 2002 | 8.354 | 8.461 | 8.236 | 8.448 | 9,680,025 | +0.07(+0.83%) |
Mar 12, 2002 | 8.077 | 8.442 | 8.050 | 8.379 | 9,849,745 | +0.26(+3.24%) |
Mar 11, 2002 | 8.115 | 8.188 | 7.991 | 8.115 | 12,152,938 | -0.10(-1.17%) |
Mar 08, 2002 | 8.413 | 8.457 | 8.160 | 8.211 | 11,844,214 | -0.06(-0.72%) |
Mar 07, 2002 | 8.356 | 8.419 | 8.079 | 8.271 | 14,000,335 | +0.01(+0.16%) |
Mar 06, 2002 | 8.048 | 8.259 | 8.039 | 8.258 | 10,995,615 | +0.26(+3.22%) |
Mar 05, 2002 | 8.163 | 8.202 | 7.943 | 8.000 | 19,866,086 | -0.32(-3.81%) |
Mar 04, 2002 | 8.221 | 8.317 | 8.008 | 8.317 | 30,009,976 | -0.13(-1.57%) |
Mar 01, 2002 | 8.646 | 8.692 | 8.298 | 8.450 | 14,805,203 | -0.24(-2.78%) |
Feb 28, 2002 | 8.672 | 8.776 | 8.346 | 8.692 | 19,521,440 | +0.01(+0.09%) |
Feb 27, 2002 | 9.114 | 9.124 | 8.644 | 8.684 | 14,778,391 | -0.24(-2.71%) |
Feb 26, 2002 | 9.122 | 9.162 | 8.818 | 8.926 | 16,798,110 | -0.20(-2.15%) |
Feb 25, 2002 | 9.028 | 9.178 | 8.961 | 9.122 | 18,504,942 | +0.28(+3.13%) |
Feb 22, 2002 | 8.694 | 8.845 | 8.532 | 8.845 | 10,998,999 | +0.10(+1.19%) |
Feb 21, 2002 | 8.809 | 9.022 | 8.734 | 8.742 | 8,303,523 | -0.07(-0.76%) |
Feb 20, 2002 | 8.624 | 8.834 | 8.592 | 8.809 | 8,558,623 | +0.17(+2.02%) |
Feb 19, 2002 | 8.659 | 8.913 | 8.617 | 8.634 | 3,722,385 | -0.12(-1.43%) |
Feb 18, 2002 | 8.907 | 8.913 | 8.703 | 8.759 | 8,676,022 | +0.00(+0.00%) |
Feb 15, 2002 | 8.907 | 8.913 | 8.703 | 8.759 | 8,676,022 | -0.10(-1.13%) |
Feb 14, 2002 | 8.970 | 9.018 | 8.799 | 8.859 | 6,550,357 | -0.01(-0.09%) |
Feb 13, 2002 | 8.740 | 8.949 | 8.740 | 8.866 | 10,266,756 | +0.12(+1.38%) |
Feb 12, 2002 | 8.717 | 8.788 | 8.671 | 8.745 | 4,269,029 | -0.02(-0.22%) |
Feb 11, 2002 | 8.653 | 8.849 | 8.646 | 8.765 | 8,287,904 | +0.08(+0.95%) |
Feb 08, 2002 | 8.356 | 8.692 | 8.308 | 8.682 | 11,070,323 | +0.31(+3.72%) |
Feb 07, 2002 | 8.674 | 8.759 | 8.356 | 8.371 | 12,573,854 | -0.30(-3.50%) |
Feb 06, 2002 | 8.874 | 8.874 | 8.653 | 8.674 | 8,112,458 | -0.16(-1.83%) |
Feb 05, 2002 | 8.920 | 9.012 | 8.817 | 8.836 | 11,783,823 | -0.07(-0.78%) |
Feb 04, 2002 | 8.932 | 9.055 | 8.845 | 8.905 | 15,293,799 | +0.13(+1.44%) |
Feb 01, 2002 | 8.865 | 8.893 | 8.749 | 8.778 | 10,790,233 | -0.07(-0.80%) |
Jan 31, 2002 | 8.623 | 8.886 | 8.609 | 8.849 | 8,672,117 | +0.25(+2.86%) |
Jan 30, 2002 | 8.432 | 8.615 | 8.317 | 8.603 | 12,120,400 | +0.20(+2.38%) |
Jan 29, 2002 | 8.795 | 8.903 | 8.384 | 8.404 | 11,441,260 | -0.39(-4.46%) |
Jan 28, 2002 | 8.634 | 8.817 | 8.548 | 8.795 | 10,109,791 | +0.21(+2.44%) |
Jan 25, 2002 | 8.500 | 8.632 | 8.413 | 8.586 | 15,163,645 | +0.02(+0.20%) |
Jan 24, 2002 | 8.624 | 8.717 | 8.417 | 8.569 | 16,295,198 | -0.02(-0.20%) |
Jan 23, 2002 | 8.413 | 8.642 | 8.357 | 8.586 | 12,145,910 | +0.15(+1.82%) |
Jan 22, 2002 | 8.340 | 8.538 | 8.308 | 8.432 | 12,506,955 | +0.10(+1.15%) |
Jan 21, 2002 | 7.895 | 8.375 | 7.895 | 8.336 | 20,970,566 | +0.00(+0.00%) |
Jan 18, 2002 | 7.895 | 8.375 | 7.895 | 8.336 | 20,970,306 | +0.33(+4.08%) |
Jan 17, 2002 | 7.904 | 8.069 | 7.712 | 8.010 | 21,523,718 | +0.12(+1.46%) |
Jan 16, 2002 | 8.064 | 8.064 | 7.881 | 7.895 | 13,071,821 | -0.17(-2.14%) |
Jan 15, 2002 | 8.259 | 8.267 | 7.939 | 8.067 | 19,120,828 | -0.15(-1.78%) |
Jan 14, 2002 | 8.162 | 8.269 | 8.096 | 8.213 | 12,205,780 | +0.14(+1.74%) |
Jan 11, 2002 | 8.296 | 8.344 | 7.991 | 8.073 | 17,976,780 | -0.22(-2.66%) |
Jan 10, 2002 | 8.365 | 8.402 | 8.242 | 8.294 | 8,682,009 | -0.62(-6.96%) |