Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.615 | 8.689 | 8.523 | 8.578 | 2,066,339 | -0.04(-0.41%) |
Aug 29, 2002 | 8.672 | 8.707 | 8.554 | 8.613 | 2,151,519 | -0.09(-1.06%) |
Aug 28, 2002 | 8.736 | 8.743 | 8.653 | 8.705 | 2,564,702 | -0.04(-0.40%) |
Aug 27, 2002 | 8.849 | 8.873 | 8.684 | 8.740 | 13,645,639 | -0.09(-1.02%) |
Aug 26, 2002 | 8.757 | 8.830 | 8.748 | 8.830 | 2,448,163 | +0.10(+1.19%) |
Aug 23, 2002 | 8.785 | 8.790 | 8.677 | 8.726 | 2,743,112 | -0.06(-0.64%) |
Aug 22, 2002 | 8.615 | 8.802 | 8.571 | 8.783 | 2,853,718 | +0.18(+2.08%) |
Aug 21, 2002 | 8.412 | 8.608 | 8.365 | 8.604 | 2,785,490 | +0.25(+2.99%) |
Aug 20, 2002 | 8.391 | 8.460 | 8.245 | 8.353 | 1,587,471 | +0.08(+1.00%) |
Aug 16, 2002 | 8.278 | 8.306 | 8.186 | 8.271 | 1,801,478 | -0.01(-0.09%) |
Aug 15, 2002 | 8.299 | 8.455 | 8.235 | 8.278 | 1,898,523 | +0.00(+0.06%) |
Aug 14, 2002 | 7.995 | 8.299 | 7.964 | 8.273 | 1,907,846 | +0.28(+3.51%) |
Aug 13, 2002 | 8.202 | 8.202 | 7.964 | 7.992 | 2,437,145 | -0.21(-2.56%) |
Aug 12, 2002 | 8.035 | 8.209 | 7.978 | 8.202 | 1,481,102 | +0.36(+4.60%) |
Aug 07, 2002 | 7.764 | 7.841 | 7.702 | 7.841 | 2,176,098 | +0.15(+1.93%) |
Aug 06, 2002 | 7.622 | 7.830 | 7.622 | 7.693 | 1,934,121 | +0.18(+2.35%) |
Aug 05, 2002 | 7.587 | 7.771 | 7.459 | 7.516 | 2,786,761 | -0.05(-0.66%) |
Aug 02, 2002 | 7.752 | 7.858 | 7.516 | 7.565 | 2,980,428 | -0.19(-2.40%) |
Aug 01, 2002 | 7.768 | 7.919 | 7.421 | 7.752 | 3,682,627 | -0.05(-0.61%) |
Jul 31, 2002 | 7.504 | 7.799 | 7.294 | 7.799 | 4,849,287 | +0.33(+4.42%) |
Jul 30, 2002 | 7.056 | 7.587 | 7.034 | 7.469 | 5,720,574 | +0.40(+5.68%) |
Jul 29, 2002 | 7.103 | 7.188 | 6.914 | 7.067 | 2,738,027 | +0.01(+0.17%) |
Jul 26, 2002 | 7.063 | 7.079 | 6.916 | 7.056 | 2,893,553 | +0.04(+0.57%) |
Jul 25, 2002 | 6.772 | 7.015 | 6.643 | 7.015 | 3,477,519 | +0.24(+3.59%) |
Jul 24, 2002 | 6.230 | 6.909 | 6.135 | 6.772 | 4,985,320 | +0.47(+7.49%) |
Jul 23, 2002 | 6.678 | 6.782 | 6.194 | 6.300 | 7,374,154 | -0.41(-6.09%) |
Jul 22, 2002 | 6.820 | 6.923 | 6.477 | 6.709 | 5,339,598 | -0.11(-1.63%) |
Jul 19, 2002 | 6.973 | 7.032 | 6.678 | 6.820 | 6,504,986 | -0.22(-3.09%) |
Jul 17, 2002 | 7.091 | 7.225 | 6.938 | 7.037 | 3,548,713 | -0.05(-0.70%) |
Jul 12, 2002 | 7.126 | 7.138 | 7.018 | 7.086 | 3,499,979 | -0.11(-1.54%) |
Jul 11, 2002 | 7.020 | 7.280 | 6.949 | 7.197 | 4,850,982 | +0.17(+2.49%) |
Jul 10, 2002 | 7.417 | 7.492 | 7.020 | 7.023 | 6,644,833 | -0.39(-5.31%) |
Jul 09, 2002 | 7.598 | 7.598 | 7.417 | 7.417 | 3,502,945 | -0.18(-2.39%) |
Jul 08, 2002 | 7.719 | 7.719 | 7.598 | 7.598 | 2,641,829 | -0.12(-1.56%) |
Jul 05, 2002 | 7.575 | 7.740 | 7.556 | 7.719 | 889,933 | +0.15(+2.03%) |
Jul 04, 2002 | 7.495 | 7.681 | 7.495 | 7.565 | 2,364,679 | +0.00(+0.00%) |
Jul 03, 2002 | 7.495 | 7.681 | 7.495 | 7.565 | 2,364,679 | +0.05(+0.63%) |
Jul 02, 2002 | 7.622 | 7.622 | 7.407 | 7.518 | 2,871,941 | -0.08(-1.03%) |
Jul 01, 2002 | 7.806 | 7.822 | 7.594 | 7.596 | 2,993,988 | -0.21(-2.69%) |
Jun 28, 2002 | 7.528 | 7.806 | 7.504 | 7.806 | 2,321,877 | +0.28(+3.70%) |
Jun 27, 2002 | 7.452 | 7.575 | 7.417 | 7.528 | 3,006,702 | +0.12(+1.56%) |
Jun 26, 2002 | 7.374 | 7.459 | 7.256 | 7.412 | 2,870,669 | +0.04(+0.51%) |
Jun 25, 2002 | 7.386 | 7.504 | 7.365 | 7.374 | 2,576,144 | -0.06(-0.76%) |
Jun 21, 2002 | 7.374 | 7.452 | 7.351 | 7.431 | 3,671,185 | +0.04(+0.61%) |
Jun 20, 2002 | 7.433 | 7.516 | 7.367 | 7.386 | 4,923,024 | -0.01(-0.16%) |
Jun 19, 2002 | 7.327 | 7.523 | 7.322 | 7.398 | 4,205,145 | +0.07(+1.00%) |
Jun 18, 2002 | 7.150 | 7.372 | 7.126 | 7.325 | 4,029,277 | +0.18(+2.51%) |
Jun 17, 2002 | 6.843 | 7.218 | 6.836 | 7.145 | 5,508,261 | -0.08(-1.14%) |
Jun 14, 2002 | 7.126 | 7.315 | 7.115 | 7.228 | 6,951,648 | -0.61(-7.77%) |
Jun 12, 2002 | 7.716 | 7.874 | 7.676 | 7.837 | 2,577,415 | +0.14(+1.84%) |
Jun 11, 2002 | 7.740 | 7.825 | 7.662 | 7.695 | 1,917,170 | -0.03(-0.40%) |
Jun 10, 2002 | 7.705 | 7.775 | 7.610 | 7.726 | 2,286,704 | -0.00(-0.03%) |
Jun 07, 2002 | 7.728 | 7.822 | 7.667 | 7.728 | 2,480,370 | -0.01(-0.18%) |
Jun 06, 2002 | 7.985 | 8.004 | 7.719 | 7.742 | 2,909,657 | -0.29(-3.64%) |
Jun 05, 2002 | 8.186 | 8.186 | 7.952 | 8.035 | 1,349,307 | -0.32(-3.79%) |
May 31, 2002 | 8.372 | 8.403 | 8.266 | 8.351 | 1,690,448 | -0.26(-3.07%) |
May 28, 2002 | 8.545 | 8.686 | 8.512 | 8.615 | 1,297,607 | +0.07(+0.83%) |
May 27, 2002 | 8.589 | 8.667 | 8.464 | 8.545 | 2,014,638 | +0.00(+0.00%) |
May 24, 2002 | 8.589 | 8.667 | 8.464 | 8.545 | 127,133 | -0.02(-0.28%) |
May 23, 2002 | 8.542 | 8.580 | 8.495 | 8.568 | 1,310,320 | +0.08(+0.92%) |
May 22, 2002 | 8.386 | 8.495 | 8.358 | 8.490 | 2,424,008 | +0.15(+1.81%) |
May 21, 2002 | 8.283 | 8.450 | 8.271 | 8.339 | 2,392,648 | +0.07(+0.86%) |
May 20, 2002 | 8.082 | 8.316 | 8.082 | 8.268 | 1,909,542 | +0.17(+2.13%) |
May 17, 2002 | 8.023 | 8.141 | 7.827 | 8.096 | 3,703,816 | -0.03(-0.41%) |
May 16, 2002 | 8.353 | 8.353 | 8.113 | 8.129 | 2,640,134 | -0.20(-2.41%) |
May 15, 2002 | 8.448 | 8.460 | 8.287 | 8.330 | 2,929,574 | -0.13(-1.59%) |
May 14, 2002 | 8.601 | 8.660 | 8.438 | 8.464 | 2,907,538 | -0.09(-1.10%) |
May 13, 2002 | 8.637 | 8.684 | 8.542 | 8.559 | 2,437,992 | -0.08(-0.93%) |
May 10, 2002 | 8.814 | 8.946 | 8.613 | 8.639 | 1,621,373 | -0.16(-1.85%) |
May 09, 2002 | 8.948 | 9.009 | 8.795 | 8.802 | 1,748,930 | -0.16(-1.79%) |
May 08, 2002 | 8.802 | 8.979 | 8.733 | 8.962 | 1,750,201 | +0.12(+1.33%) |
May 07, 2002 | 8.849 | 8.884 | 8.825 | 8.844 | 1,657,394 | +0.01(+0.13%) |
May 06, 2002 | 8.766 | 8.943 | 8.766 | 8.832 | 1,830,719 | +0.09(+1.00%) |
May 03, 2002 | 8.870 | 8.924 | 8.743 | 8.745 | 1,991,754 | -0.13(-1.44%) |
May 02, 2002 | 8.920 | 8.932 | 8.719 | 8.873 | 2,234,155 | -0.03(-0.32%) |
May 01, 2002 | 9.002 | 9.014 | 8.837 | 8.901 | 2,742,265 | -0.09(-1.02%) |
Apr 30, 2002 | 8.967 | 9.017 | 8.920 | 8.993 | 2,010,401 | +0.03(+0.34%) |
Apr 29, 2002 | 8.998 | 9.078 | 8.924 | 8.962 | 1,413,722 | -0.04(-0.39%) |
Apr 26, 2002 | 9.085 | 9.120 | 8.920 | 8.998 | 1,479,407 | -0.09(-0.96%) |
Apr 25, 2002 | 9.191 | 9.297 | 9.050 | 9.085 | 2,043,879 | -0.09(-1.03%) |
Apr 24, 2002 | 9.085 | 9.396 | 9.085 | 9.179 | 2,016,757 | -0.08(-0.89%) |
Apr 23, 2002 | 9.227 | 9.427 | 9.007 | 9.262 | 2,206,610 | +0.14(+1.55%) |
Apr 22, 2002 | 9.191 | 9.302 | 9.120 | 9.120 | 1,346,765 | -0.06(-0.64%) |
Apr 19, 2002 | 9.132 | 9.194 | 9.017 | 9.179 | 847,555 | +0.09(+0.99%) |
Apr 18, 2002 | 8.967 | 9.097 | 8.889 | 9.090 | 1,710,366 | +0.12(+1.29%) |
Apr 17, 2002 | 9.002 | 9.047 | 8.950 | 8.974 | 1,712,061 | +0.00(+0.03%) |
Apr 16, 2002 | 8.797 | 9.000 | 8.769 | 8.972 | 2,299,417 | +0.17(+1.98%) |
Apr 15, 2002 | 8.913 | 8.929 | 8.755 | 8.797 | 1,676,888 | -0.12(-1.30%) |
Apr 12, 2002 | 8.932 | 8.967 | 8.762 | 8.913 | 1,631,120 | +0.02(+0.19%) |
Apr 11, 2002 | 9.014 | 9.076 | 8.866 | 8.896 | 1,929,035 | -0.08(-0.92%) |
Apr 10, 2002 | 8.932 | 9.014 | 8.832 | 8.979 | 2,907,538 | +0.04(+0.50%) |
Apr 09, 2002 | 9.014 | 9.038 | 8.889 | 8.934 | 1,384,905 | -0.07(-0.81%) |
Apr 08, 2002 | 9.012 | 9.052 | 8.924 | 9.007 | 1,553,992 | -0.00(-0.05%) |
Apr 05, 2002 | 9.080 | 9.144 | 9.009 | 9.012 | 1,545,093 | -0.04(-0.50%) |
Apr 04, 2002 | 9.014 | 9.203 | 8.976 | 9.057 | 2,745,655 | -0.01(-0.16%) |
Apr 03, 2002 | 9.250 | 9.250 | 8.967 | 9.071 | 3,054,589 | -0.19(-2.04%) |
Apr 02, 2002 | 9.321 | 9.321 | 9.243 | 9.260 | 2,465,962 | -0.06(-0.68%) |
Apr 01, 2002 | 9.349 | 9.349 | 9.168 | 9.323 | 1,921,831 | -0.02(-0.25%) |
Mar 29, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,360,556 | +0.00(+0.00%) |
Mar 28, 2002 | 9.238 | 9.404 | 9.215 | 9.347 | 3,355,895 | +0.17(+1.83%) |
Mar 27, 2002 | 8.873 | 9.179 | 8.873 | 9.179 | 2,644,796 | +0.24(+2.64%) |
Mar 26, 2002 | 9.179 | 9.248 | 8.917 | 8.943 | 2,507,492 | -0.12(-1.33%) |
Mar 25, 2002 | 8.920 | 9.156 | 8.856 | 9.064 | 1,996,840 | +0.14(+1.61%) |
Mar 22, 2002 | 8.849 | 9.068 | 8.814 | 8.920 | 4,102,591 | +0.06(+0.72%) |
Mar 21, 2002 | 8.613 | 8.884 | 8.592 | 8.856 | 2,953,730 | +0.21(+2.37%) |
Mar 20, 2002 | 8.719 | 8.785 | 8.549 | 8.651 | 1,667,988 | -0.07(-0.78%) |
Mar 19, 2002 | 8.684 | 8.835 | 8.684 | 8.719 | 2,386,715 | -0.01(-0.14%) |
Mar 18, 2002 | 8.504 | 8.731 | 8.474 | 8.731 | 2,117,616 | +0.23(+2.69%) |
Mar 15, 2002 | 8.483 | 8.540 | 8.443 | 8.502 | 2,392,224 | +0.07(+0.81%) |
Mar 14, 2002 | 8.412 | 8.495 | 8.365 | 8.434 | 2,872,788 | -0.01(-0.17%) |
Mar 13, 2002 | 8.455 | 8.514 | 8.424 | 8.448 | 1,595,946 | -0.00(-0.06%) |
Mar 12, 2002 | 8.377 | 8.462 | 8.335 | 8.453 | 1,925,221 | +0.04(+0.48%) |
Mar 11, 2002 | 8.332 | 8.457 | 8.304 | 8.412 | 296,644 | +0.08(+0.99%) |
Mar 08, 2002 | 8.386 | 8.431 | 8.285 | 8.330 | 1,828,600 | -0.05(-0.56%) |
Mar 07, 2002 | 8.412 | 8.412 | 8.257 | 8.377 | 2,302,807 | -0.05(-0.62%) |
Mar 06, 2002 | 8.271 | 8.483 | 8.191 | 8.429 | 3,617,365 | +0.08(+0.90%) |
Mar 05, 2002 | 8.224 | 8.379 | 8.207 | 8.353 | 2,433,754 | +0.09(+1.14%) |
Mar 04, 2002 | 7.962 | 8.264 | 7.943 | 8.259 | 3,180,874 | +0.30(+3.73%) |
Mar 01, 2002 | 7.728 | 7.962 | 7.705 | 7.962 | 2,117,616 | +0.27(+3.47%) |
Feb 28, 2002 | 7.728 | 7.752 | 7.634 | 7.695 | 1,429,825 | -0.02(-0.21%) |
Feb 27, 2002 | 7.641 | 7.775 | 7.620 | 7.712 | 2,387,139 | +0.09(+1.24%) |
Feb 26, 2002 | 7.516 | 7.622 | 7.443 | 7.617 | 2,827,444 | +0.16(+2.18%) |
Feb 25, 2002 | 7.591 | 7.610 | 7.410 | 7.454 | 3,492,775 | -0.20(-2.65%) |
Feb 22, 2002 | 7.469 | 7.657 | 7.414 | 7.657 | 2,908,385 | +0.13(+1.72%) |
Feb 21, 2002 | 7.634 | 7.693 | 7.480 | 7.528 | 2,340,523 | -0.15(-1.91%) |
Feb 20, 2002 | 7.740 | 7.740 | 7.575 | 7.674 | 2,011,672 | -0.08(-1.03%) |
Feb 19, 2002 | 7.834 | 7.903 | 7.726 | 7.754 | 2,103,208 | -0.10(-1.26%) |
Feb 18, 2002 | 7.976 | 8.117 | 7.794 | 7.853 | 1,879,453 | +0.00(+0.00%) |
Feb 15, 2002 | 7.976 | 8.117 | 7.794 | 7.853 | 1,879,453 | -0.12(-1.54%) |
Feb 14, 2002 | 8.082 | 8.101 | 7.905 | 7.976 | 2,536,309 | -0.02(-0.30%) |
Feb 13, 2002 | 7.952 | 8.070 | 7.879 | 7.999 | 2,526,562 | +0.01(+0.15%) |
Feb 12, 2002 | 7.846 | 7.990 | 7.799 | 7.988 | 3,460,568 | +0.15(+1.96%) |
Feb 11, 2002 | 7.622 | 7.834 | 7.551 | 7.834 | 2,289,246 | +0.21(+2.79%) |
Feb 08, 2002 | 7.622 | 7.702 | 7.516 | 7.622 | 2,465,538 | -0.01(-0.09%) |
Feb 07, 2002 | 7.598 | 7.728 | 7.556 | 7.629 | 2,613,012 | +0.01(+0.09%) |
Feb 06, 2002 | 7.907 | 7.964 | 7.551 | 7.622 | 6,351,155 | -0.29(-3.61%) |
Feb 05, 2002 | 7.929 | 7.985 | 7.780 | 7.907 | 3,474,129 | +0.01(+0.09%) |
Feb 04, 2002 | 8.035 | 8.117 | 7.874 | 7.900 | 4,268,288 | -0.14(-1.70%) |
Feb 01, 2002 | 7.905 | 8.042 | 7.846 | 8.037 | 2,749,045 | +0.08(+1.07%) |
Jan 31, 2002 | 7.669 | 7.952 | 7.627 | 7.952 | 7,161,841 | +0.21(+2.65%) |
Jan 30, 2002 | 7.669 | 7.752 | 7.504 | 7.747 | 3,148,244 | +0.07(+0.95%) |
Jan 29, 2002 | 7.952 | 8.023 | 7.669 | 7.674 | 2,186,268 | -0.19(-2.43%) |
Jan 28, 2002 | 7.841 | 7.943 | 7.815 | 7.865 | 1,180,644 | -0.06(-0.80%) |
Jan 25, 2002 | 7.799 | 7.964 | 7.766 | 7.929 | 2,503,254 | +0.04(+0.45%) |
Jan 24, 2002 | 7.910 | 7.945 | 7.858 | 7.893 | 2,119,311 | -0.04(-0.51%) |
Jan 23, 2002 | 7.728 | 7.952 | 7.716 | 7.933 | 2,652,424 | +0.13(+1.69%) |
Jan 22, 2002 | 8.103 | 8.139 | 7.799 | 7.801 | 2,944,407 | -0.30(-3.70%) |
Jan 21, 2002 | 8.035 | 8.200 | 8.035 | 8.101 | 1,574,333 | +0.00(+0.00%) |
Jan 18, 2002 | 8.035 | 8.200 | 8.035 | 8.101 | 1,574,333 | -0.01(-0.15%) |
Jan 17, 2002 | 8.188 | 8.280 | 8.047 | 8.113 | 4,479,329 | -0.07(-0.84%) |
Jan 16, 2002 | 8.153 | 8.231 | 8.084 | 8.181 | 3,371,998 | +0.03(+0.35%) |
Jan 15, 2002 | 8.082 | 8.212 | 8.023 | 8.153 | 3,416,919 | +0.13(+1.62%) |
Jan 14, 2002 | 7.929 | 8.094 | 7.903 | 8.023 | 2,808,798 | +0.04(+0.44%) |
Jan 11, 2002 | 8.023 | 8.070 | 7.952 | 7.988 | 3,904,263 | -0.10(-1.28%) |
Jan 10, 2002 | 7.811 | 8.096 | 7.787 | 8.092 | 6,693,143 | -0.13(-1.61%) |