Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.907 | 3.058 | 2.903 | 2.998 | 978,100 | +0.05(+1.84%) |
Aug 29, 2002 | 2.955 | 2.977 | 2.915 | 2.944 | 997,992 | -0.01(-0.39%) |
Aug 28, 2002 | 3.039 | 3.056 | 2.951 | 2.955 | 1,475,159 | -0.10(-3.35%) |
Aug 27, 2002 | 3.174 | 3.219 | 3.025 | 3.058 | 2,463,851 | -0.08(-2.59%) |
Aug 26, 2002 | 3.077 | 3.170 | 3.062 | 3.139 | 1,405,147 | +0.08(+2.53%) |
Aug 23, 2002 | 3.033 | 3.157 | 3.019 | 3.062 | 3,413,275 | -0.02(-0.50%) |
Aug 22, 2002 | 3.039 | 3.135 | 3.039 | 3.077 | 2,760,691 | +0.04(+1.27%) |
Aug 21, 2002 | 3.182 | 3.193 | 2.942 | 3.039 | 3,545,548 | -0.09(-3.03%) |
Aug 20, 2002 | 3.100 | 3.222 | 3.025 | 3.133 | 3,034,797 | +0.17(+5.68%) |
Aug 16, 2002 | 2.888 | 2.990 | 2.874 | 2.965 | 1,833,485 | +0.08(+2.68%) |
Aug 15, 2002 | 3.097 | 3.135 | 2.826 | 2.888 | 6,134,698 | -0.18(-5.99%) |
Aug 14, 2002 | 2.934 | 3.089 | 2.905 | 3.071 | 2,573,390 | +0.14(+4.82%) |
Aug 13, 2002 | 2.946 | 3.008 | 2.864 | 2.930 | 2,337,003 | -0.02(-0.53%) |
Aug 12, 2002 | 2.874 | 2.961 | 2.855 | 2.946 | 1,683,386 | +0.05(+1.60%) |
Aug 07, 2002 | 2.994 | 3.060 | 2.710 | 2.899 | 4,016,514 | -0.05(-1.58%) |
Aug 06, 2002 | 2.975 | 3.039 | 2.913 | 2.946 | 5,221,959 | +0.05(+1.67%) |
Aug 05, 2002 | 3.251 | 3.251 | 2.882 | 2.897 | 6,705,127 | -0.36(-11.10%) |
Aug 02, 2002 | 3.387 | 3.460 | 3.176 | 3.259 | 9,365,580 | -0.08(-2.38%) |
Aug 01, 2002 | 3.029 | 3.687 | 2.808 | 3.339 | 31,754,154 | +0.53(+18.88%) |
Jul 31, 2002 | 3.832 | 3.834 | 2.572 | 2.808 | 50,716,276 | -4.22(-60.06%) |
Jul 25, 2002 | 6.842 | 7.113 | 6.828 | 7.031 | 2,558,923 | +0.20(+2.86%) |
Jul 24, 2002 | 6.060 | 6.842 | 5.845 | 6.836 | 3,440,401 | +0.77(+12.74%) |
Jul 23, 2002 | 6.178 | 6.338 | 6.054 | 6.064 | 1,610,791 | -0.11(-1.82%) |
Jul 22, 2002 | 6.418 | 6.493 | 6.048 | 6.176 | 2,822,436 | -0.24(-3.77%) |
Jul 19, 2002 | 6.731 | 6.803 | 6.416 | 6.418 | 1,877,663 | -0.48(-6.91%) |
Jul 17, 2002 | 6.938 | 7.070 | 6.807 | 6.894 | 747,655 | -0.32(-4.48%) |
Jul 12, 2002 | 7.198 | 7.343 | 7.144 | 7.217 | 924,364 | +0.02(+0.27%) |
Jul 11, 2002 | 7.248 | 7.271 | 7.022 | 7.198 | 1,054,570 | -0.08(-1.04%) |
Jul 10, 2002 | 7.616 | 7.625 | 7.238 | 7.273 | 912,480 | -0.26(-3.49%) |
Jul 09, 2002 | 7.651 | 7.651 | 7.536 | 7.536 | 862,619 | -0.11(-1.49%) |
Jul 08, 2002 | 7.790 | 7.790 | 7.651 | 7.651 | 550,536 | -0.14(-1.79%) |
Jul 05, 2002 | 7.484 | 7.800 | 7.480 | 7.790 | 472,774 | +0.31(+4.17%) |
Jul 04, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | +0.00(+0.00%) |
Jul 03, 2002 | 7.529 | 7.635 | 7.300 | 7.478 | 628,040 | -0.02(-0.23%) |
Jul 02, 2002 | 7.759 | 7.807 | 7.494 | 7.496 | 787,440 | -0.26(-3.37%) |
Jul 01, 2002 | 7.819 | 7.873 | 7.755 | 7.757 | 1,113,215 | -0.04(-0.47%) |
Jun 28, 2002 | 7.761 | 7.865 | 7.693 | 7.794 | 864,686 | +0.03(+0.45%) |
Jun 27, 2002 | 7.742 | 7.780 | 7.697 | 7.759 | 1,746,939 | +0.02(+0.23%) |
Jun 26, 2002 | 7.742 | 7.858 | 7.639 | 7.742 | 1,585,989 | -0.08(-0.97%) |
Jun 25, 2002 | 7.862 | 7.935 | 7.794 | 7.817 | 1,129,749 | -0.30(-3.72%) |
Jun 21, 2002 | 8.245 | 8.307 | 8.111 | 8.119 | 1,082,988 | -0.24(-2.89%) |
Jun 20, 2002 | 8.322 | 8.438 | 8.283 | 8.361 | 763,155 | +0.02(+0.28%) |
Jun 19, 2002 | 8.402 | 8.438 | 8.312 | 8.338 | 1,189,686 | -0.06(-0.76%) |
Jun 18, 2002 | 8.419 | 8.446 | 8.303 | 8.402 | 1,289,149 | -0.02(-0.21%) |
Jun 17, 2002 | 8.367 | 8.467 | 8.312 | 8.419 | 1,061,804 | +0.10(+1.21%) |
Jun 14, 2002 | 8.479 | 8.506 | 8.254 | 8.318 | 1,261,248 | -0.11(-1.33%) |
Jun 12, 2002 | 8.336 | 8.467 | 8.283 | 8.431 | 1,240,580 | +0.10(+1.18%) |
Jun 11, 2002 | 8.456 | 8.487 | 8.318 | 8.332 | 900,079 | -0.13(-1.49%) |
Jun 10, 2002 | 8.458 | 8.506 | 8.403 | 8.458 | 282,372 | +0.02(+0.21%) |
Jun 07, 2002 | 8.371 | 8.467 | 8.303 | 8.440 | 708,386 | +0.07(+0.83%) |
Jun 06, 2002 | 8.535 | 8.545 | 8.351 | 8.371 | 2,114,050 | -0.16(-1.93%) |
Jun 05, 2002 | 8.409 | 8.535 | 8.396 | 8.535 | 2,257,690 | -0.13(-1.45%) |
May 31, 2002 | 8.628 | 8.729 | 8.628 | 8.661 | 655,166 | -0.23(-2.61%) |
May 28, 2002 | 8.901 | 9.000 | 8.835 | 8.893 | 1,301,808 | +0.08(+0.94%) |
May 27, 2002 | 8.932 | 8.980 | 8.810 | 8.810 | 452,881 | +0.00(+0.00%) |
May 24, 2002 | 8.932 | 8.980 | 8.810 | 8.810 | 452,881 | -0.10(-1.15%) |
May 23, 2002 | 8.806 | 8.922 | 8.748 | 8.912 | 953,298 | +0.17(+1.93%) |
May 22, 2002 | 8.767 | 8.856 | 8.632 | 8.744 | 651,033 | -0.01(-0.07%) |
May 21, 2002 | 8.806 | 8.940 | 8.721 | 8.750 | 662,142 | -0.04(-0.46%) |
May 20, 2002 | 8.806 | 8.827 | 8.748 | 8.791 | 635,274 | +0.01(+0.13%) |
May 17, 2002 | 8.835 | 8.845 | 8.721 | 8.779 | 583,863 | -0.01(-0.13%) |
May 16, 2002 | 8.845 | 8.864 | 8.765 | 8.791 | 533,227 | -0.09(-1.07%) |
May 15, 2002 | 8.903 | 8.978 | 8.738 | 8.885 | 1,198,211 | +0.06(+0.68%) |
May 14, 2002 | 8.700 | 8.883 | 8.680 | 8.825 | 1,208,803 | +0.20(+2.29%) |
May 13, 2002 | 8.597 | 8.729 | 8.585 | 8.628 | 850,476 | +0.08(+0.93%) |
May 10, 2002 | 8.661 | 8.709 | 8.547 | 8.549 | 476,391 | -0.11(-1.30%) |
May 09, 2002 | 8.624 | 8.787 | 8.578 | 8.661 | 940,639 | +0.04(+0.45%) |
May 08, 2002 | 8.661 | 8.721 | 8.605 | 8.622 | 602,205 | +0.03(+0.32%) |
May 07, 2002 | 8.564 | 8.711 | 8.521 | 8.595 | 1,165,143 | +0.06(+0.68%) |
May 06, 2002 | 8.479 | 8.611 | 8.448 | 8.537 | 864,169 | +0.07(+0.80%) |
May 03, 2002 | 8.529 | 8.531 | 8.440 | 8.469 | 105,172,896 | -0.05(-0.59%) |
May 02, 2002 | 8.419 | 8.535 | 8.371 | 8.520 | 1,285,015 | +0.11(+1.31%) |
May 01, 2002 | 8.649 | 8.690 | 8.380 | 8.409 | 4,083,942 | -0.24(-2.73%) |
Apr 30, 2002 | 8.603 | 8.769 | 8.583 | 8.645 | 914,030 | +0.08(+0.93%) |
Apr 29, 2002 | 8.709 | 8.709 | 8.535 | 8.566 | 1,564,030 | -0.07(-0.85%) |
Apr 26, 2002 | 8.671 | 8.729 | 8.593 | 8.640 | 846,343 | +0.02(+0.20%) |
Apr 25, 2002 | 8.641 | 8.680 | 8.467 | 8.622 | 981,458 | -0.09(-1.02%) |
Apr 24, 2002 | 8.758 | 8.903 | 8.632 | 8.711 | 1,361,744 | +0.03(+0.31%) |
Apr 23, 2002 | 8.671 | 8.746 | 8.612 | 8.684 | 1,042,428 | +0.04(+0.47%) |
Apr 22, 2002 | 8.862 | 8.872 | 8.593 | 8.643 | 3,724,582 | -0.35(-3.85%) |
Apr 19, 2002 | 9.116 | 9.154 | 8.951 | 8.990 | 859,260 | -0.10(-1.06%) |
Apr 18, 2002 | 9.067 | 9.178 | 9.042 | 9.087 | 1,282,690 | -0.05(-0.53%) |
Apr 17, 2002 | 9.183 | 9.232 | 9.096 | 9.135 | 943,998 | -0.03(-0.38%) |
Apr 16, 2002 | 9.145 | 9.193 | 9.096 | 9.170 | 1,014,527 | +0.14(+1.52%) |
Apr 15, 2002 | 9.106 | 9.121 | 8.990 | 9.032 | 2,382,214 | -0.12(-1.33%) |
Apr 12, 2002 | 9.232 | 9.251 | 9.056 | 9.154 | 475,616 | -0.04(-0.42%) |
Apr 11, 2002 | 9.319 | 9.363 | 9.135 | 9.193 | 1,171,343 | -0.12(-1.31%) |
Apr 10, 2002 | 9.183 | 9.317 | 9.172 | 9.315 | 3,535,731 | +0.22(+2.43%) |
Apr 09, 2002 | 9.083 | 9.290 | 9.029 | 9.094 | 910,671 | +0.01(+0.13%) |
Apr 08, 2002 | 8.941 | 9.125 | 8.932 | 9.083 | 608,147 | +0.02(+0.17%) |
Apr 05, 2002 | 9.019 | 9.191 | 9.019 | 9.067 | 837,042 | +0.10(+1.08%) |
Apr 04, 2002 | 8.951 | 8.996 | 8.885 | 8.971 | 944,515 | -0.07(-0.77%) |
Apr 03, 2002 | 9.106 | 9.137 | 9.015 | 9.040 | 1,526,053 | -0.07(-0.79%) |
Apr 02, 2002 | 9.106 | 9.176 | 9.098 | 9.112 | 1,054,312 | -0.00(-0.04%) |
Apr 01, 2002 | 9.110 | 9.154 | 8.926 | 9.116 | 637,857 | +0.00(+0.04%) |
Mar 29, 2002 | 9.135 | 9.226 | 9.071 | 9.112 | 490,341 | +0.00(+0.00%) |
Mar 28, 2002 | 9.135 | 9.226 | 9.071 | 9.112 | 490,341 | -0.01(-0.13%) |
Mar 27, 2002 | 9.096 | 9.149 | 9.048 | 9.123 | 827,742 | +0.06(+0.66%) |
Mar 26, 2002 | 8.961 | 9.145 | 8.947 | 9.063 | 858,485 | +0.08(+0.88%) |
Mar 25, 2002 | 9.083 | 9.174 | 8.972 | 8.984 | 544,336 | -0.08(-0.83%) |
Mar 22, 2002 | 9.145 | 9.145 | 8.986 | 9.060 | 698,052 | -0.10(-1.14%) |
Mar 21, 2002 | 9.232 | 9.269 | 9.052 | 9.164 | 1,643,084 | -0.09(-1.00%) |
Mar 20, 2002 | 9.152 | 9.290 | 9.081 | 9.257 | 1,596,065 | +0.11(+1.16%) |
Mar 19, 2002 | 9.116 | 9.323 | 9.114 | 9.150 | 1,720,588 | +0.04(+0.42%) |
Mar 18, 2002 | 9.096 | 9.154 | 9.019 | 9.112 | 900,337 | +0.02(+0.17%) |
Mar 15, 2002 | 8.998 | 9.193 | 8.864 | 9.096 | 1,571,005 | +0.15(+1.64%) |
Mar 14, 2002 | 8.905 | 8.976 | 8.700 | 8.949 | 2,345,012 | +0.15(+1.74%) |
Mar 13, 2002 | 9.131 | 9.183 | 8.705 | 8.796 | 4,091,176 | -0.33(-3.67%) |
Mar 12, 2002 | 9.038 | 9.154 | 8.971 | 9.131 | 824,900 | +0.08(+0.88%) |
Mar 11, 2002 | 9.135 | 9.135 | 8.951 | 9.052 | 637,341 | -0.07(-0.81%) |
Mar 08, 2002 | 9.261 | 9.365 | 9.125 | 9.125 | 2,542,130 | -0.06(-0.63%) |
Mar 07, 2002 | 9.143 | 9.305 | 9.135 | 9.183 | 2,329,511 | +0.08(+0.83%) |
Mar 06, 2002 | 9.054 | 9.129 | 9.000 | 9.108 | 3,485,353 | +0.10(+1.14%) |
Mar 05, 2002 | 9.087 | 9.091 | 8.907 | 9.005 | 1,364,328 | -0.05(-0.51%) |
Mar 04, 2002 | 8.874 | 9.069 | 8.851 | 9.052 | 2,140,143 | +0.28(+3.15%) |
Mar 01, 2002 | 8.719 | 8.806 | 8.651 | 8.775 | 719,495 | +0.07(+0.80%) |
Feb 28, 2002 | 8.744 | 8.756 | 8.632 | 8.705 | 5,158,406 | +0.07(+0.78%) |
Feb 27, 2002 | 8.572 | 8.756 | 8.516 | 8.638 | 1,225,337 | +0.08(+0.97%) |
Feb 26, 2002 | 8.612 | 8.612 | 8.487 | 8.554 | 1,928,040 | -0.03(-0.36%) |
Feb 25, 2002 | 8.535 | 8.690 | 8.467 | 8.585 | 1,555,246 | +0.07(+0.77%) |
Feb 22, 2002 | 8.489 | 8.556 | 8.419 | 8.520 | 1,492,209 | +0.03(+0.36%) |
Feb 21, 2002 | 8.558 | 8.612 | 8.448 | 8.489 | 3,134,519 | -0.07(-0.81%) |
Feb 20, 2002 | 8.657 | 8.680 | 8.543 | 8.558 | 2,031,379 | -0.10(-1.14%) |
Feb 19, 2002 | 8.709 | 8.765 | 8.632 | 8.657 | 51,669 | -0.16(-1.80%) |
Feb 18, 2002 | 8.854 | 8.994 | 8.700 | 8.816 | 2,416,057 | +0.00(+0.00%) |
Feb 15, 2002 | 8.854 | 8.994 | 8.700 | 8.816 | 2,410,890 | +0.20(+2.31%) |
Feb 14, 2002 | 8.671 | 8.671 | 8.516 | 8.616 | 1,000,834 | -0.05(-0.56%) |
Feb 13, 2002 | 8.564 | 8.709 | 8.564 | 8.665 | 1,328,676 | +0.12(+1.40%) |
Feb 12, 2002 | 8.525 | 8.626 | 8.421 | 8.545 | 1,490,401 | -0.02(-0.27%) |
Feb 11, 2002 | 8.322 | 8.661 | 8.303 | 8.568 | 3,979,829 | +0.46(+5.73%) |
Feb 08, 2002 | 7.788 | 8.109 | 7.751 | 8.103 | 3,042,289 | +0.32(+4.08%) |
Feb 07, 2002 | 7.935 | 7.976 | 7.761 | 7.786 | 1,166,176 | -0.20(-2.47%) |
Feb 06, 2002 | 7.945 | 7.997 | 7.906 | 7.983 | 2,952,643 | +0.07(+0.86%) |
Feb 05, 2002 | 7.838 | 7.974 | 7.838 | 7.916 | 1,243,422 | +0.05(+0.69%) |
Feb 04, 2002 | 7.935 | 7.943 | 7.858 | 7.862 | 1,946,124 | -0.07(-0.93%) |
Feb 01, 2002 | 8.032 | 8.096 | 7.858 | 7.935 | 2,178,120 | -0.10(-1.25%) |
Jan 31, 2002 | 7.916 | 8.036 | 7.906 | 8.036 | 3,414,825 | +0.21(+2.67%) |
Jan 30, 2002 | 7.635 | 7.887 | 7.521 | 7.827 | 1,971,184 | +0.11(+1.40%) |
Jan 29, 2002 | 7.858 | 7.904 | 7.635 | 7.718 | 1,867,587 | -0.09(-1.16%) |
Jan 28, 2002 | 7.722 | 7.821 | 7.693 | 7.809 | 2,484,260 | +0.10(+1.31%) |
Jan 25, 2002 | 7.393 | 7.761 | 7.316 | 7.709 | 258,346 | +0.34(+4.68%) |
Jan 24, 2002 | 7.548 | 7.558 | 7.258 | 7.364 | 3,122,118 | +0.11(+1.47%) |
Jan 23, 2002 | 7.122 | 7.312 | 7.113 | 7.258 | 1,209,837 | +0.10(+1.35%) |
Jan 22, 2002 | 7.267 | 7.296 | 7.113 | 7.161 | 1,027,702 | -0.02(-0.30%) |
Jan 21, 2002 | 7.238 | 7.277 | 7.142 | 7.182 | 830,067 | +0.00(+0.00%) |
Jan 18, 2002 | 7.238 | 7.277 | 7.142 | 7.182 | 830,067 | -0.06(-0.78%) |
Jan 17, 2002 | 7.103 | 7.267 | 7.006 | 7.238 | 1,589,606 | +0.15(+2.19%) |
Jan 16, 2002 | 7.316 | 7.316 | 7.025 | 7.084 | 3,372,973 | -0.21(-2.94%) |
Jan 15, 2002 | 7.447 | 7.596 | 7.233 | 7.298 | 2,073,489 | -0.15(-2.00%) |
Jan 14, 2002 | 7.596 | 7.614 | 7.378 | 7.447 | 1,395,329 | -0.16(-2.11%) |
Jan 11, 2002 | 7.742 | 7.757 | 7.519 | 7.608 | 1,267,706 | -0.07(-0.86%) |
Jan 10, 2002 | 7.829 | 7.829 | 7.511 | 7.674 | 1,814,109 | -0.23(-2.87%) |