Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.289 | 3.289 | 3.194 | 3.268 | 2,844,143 | -0.09(-2.71%) |
Sep 27, 2002 | 3.434 | 3.436 | 3.343 | 3.359 | 1,072,013 | -0.08(-2.20%) |
Sep 26, 2002 | 3.372 | 3.442 | 3.289 | 3.434 | 1,919,699 | +0.07(+2.19%) |
Sep 25, 2002 | 3.579 | 3.622 | 3.241 | 3.361 | 3,540,642 | -0.10(-3.02%) |
Sep 24, 2002 | 3.037 | 3.773 | 2.941 | 3.465 | 14,346,578 | +0.41(+13.43%) |
Sep 23, 2002 | 2.950 | 3.082 | 2.912 | 3.055 | 1,815,289 | +0.09(+2.87%) |
Sep 20, 2002 | 3.018 | 3.057 | 2.923 | 2.970 | 2,080,450 | -0.04(-1.35%) |
Sep 19, 2002 | 3.078 | 3.144 | 3.010 | 3.010 | 77,532 | -0.11(-3.41%) |
Sep 18, 2002 | 3.095 | 3.146 | 3.018 | 3.117 | 5,246,353 | -0.04(-1.17%) |
Sep 17, 2002 | 3.221 | 3.250 | 3.113 | 3.154 | 1,303,059 | -0.04(-1.15%) |
Sep 16, 2002 | 3.299 | 3.308 | 3.167 | 3.190 | 1,807,278 | -0.13(-3.79%) |
Sep 13, 2002 | 3.124 | 3.316 | 3.124 | 3.316 | 2,576,657 | +0.15(+4.64%) |
Sep 12, 2002 | 3.239 | 3.310 | 3.169 | 3.169 | 801,167 | -0.08(-2.44%) |
Sep 11, 2002 | 3.241 | 3.328 | 3.183 | 3.248 | 2,756,790 | +0.12(+3.90%) |
Sep 10, 2002 | 3.041 | 3.188 | 3.008 | 3.126 | 3,203,893 | +0.11(+3.72%) |
Sep 09, 2002 | 3.034 | 3.061 | 2.950 | 3.014 | 1,941,667 | -0.03(-1.08%) |
Sep 06, 2002 | 2.960 | 3.047 | 2.952 | 3.047 | 2,912,888 | +0.14(+4.65%) |
Sep 05, 2002 | 2.939 | 2.958 | 2.861 | 2.912 | 2,545,644 | -0.03(-0.92%) |
Sep 04, 2002 | 2.879 | 2.968 | 2.861 | 2.939 | 2,312,271 | +0.06(+2.22%) |
Sep 03, 2002 | 2.997 | 2.997 | 2.875 | 2.875 | 1,322,184 | -0.12(-4.07%) |
Aug 30, 2002 | 2.906 | 3.057 | 2.902 | 2.997 | 978,457 | +0.05(+1.84%) |
Aug 29, 2002 | 2.954 | 2.976 | 2.914 | 2.943 | 998,357 | -0.01(-0.39%) |
Aug 28, 2002 | 3.037 | 3.055 | 2.950 | 2.954 | 1,475,698 | -0.10(-3.35%) |
Aug 27, 2002 | 3.173 | 3.217 | 3.024 | 3.057 | 2,464,752 | -0.08(-2.59%) |
Aug 26, 2002 | 3.076 | 3.169 | 3.061 | 3.138 | 1,405,660 | +0.08(+2.53%) |
Aug 23, 2002 | 3.032 | 3.155 | 3.018 | 3.061 | 3,414,522 | -0.02(-0.50%) |
Aug 22, 2002 | 3.037 | 3.134 | 3.037 | 3.076 | 2,761,700 | +0.04(+1.27%) |
Aug 21, 2002 | 3.181 | 3.192 | 2.941 | 3.037 | 3,546,844 | -0.09(-3.03%) |
Aug 20, 2002 | 3.099 | 3.221 | 3.024 | 3.132 | 3,035,906 | +0.17(+5.68%) |
Aug 16, 2002 | 2.887 | 2.989 | 2.873 | 2.964 | 1,834,156 | +0.08(+2.68%) |
Aug 15, 2002 | 3.095 | 3.134 | 2.825 | 2.887 | 6,136,940 | -0.18(-5.99%) |
Aug 14, 2002 | 2.933 | 3.088 | 2.904 | 3.070 | 2,574,331 | +0.14(+4.82%) |
Aug 13, 2002 | 2.945 | 3.006 | 2.863 | 2.929 | 2,337,857 | -0.02(-0.53%) |
Aug 12, 2002 | 2.873 | 2.960 | 2.854 | 2.945 | 1,684,001 | +0.05(+1.60%) |
Aug 07, 2002 | 2.993 | 3.059 | 2.709 | 2.898 | 4,017,982 | -0.05(-1.58%) |
Aug 06, 2002 | 2.974 | 3.037 | 2.912 | 2.945 | 5,223,868 | +0.05(+1.67%) |
Aug 05, 2002 | 3.250 | 3.250 | 2.881 | 2.896 | 6,707,578 | -0.36(-11.10%) |
Aug 02, 2002 | 3.386 | 3.459 | 3.175 | 3.258 | 9,369,004 | -0.08(-2.38%) |
Aug 01, 2002 | 3.028 | 3.686 | 2.807 | 3.337 | 31,765,762 | +0.53(+18.88%) |
Jul 31, 2002 | 3.831 | 3.833 | 2.571 | 2.807 | 50,734,816 | -4.22(-60.06%) |
Jul 25, 2002 | 6.839 | 7.110 | 6.826 | 7.029 | 2,559,858 | +0.20(+2.86%) |
Jul 24, 2002 | 6.057 | 6.839 | 5.843 | 6.833 | 3,441,659 | +0.77(+12.74%) |
Jul 23, 2002 | 6.175 | 6.336 | 6.052 | 6.061 | 1,611,379 | -0.11(-1.82%) |
Jul 22, 2002 | 6.415 | 6.491 | 6.046 | 6.174 | 2,823,468 | -0.24(-3.77%) |
Jul 19, 2002 | 6.729 | 6.800 | 6.413 | 6.415 | 1,878,349 | -0.48(-6.91%) |
Jul 17, 2002 | 6.936 | 7.067 | 6.804 | 6.891 | 747,928 | -0.32(-4.48%) |
Jul 12, 2002 | 7.195 | 7.340 | 7.141 | 7.214 | 924,702 | +0.02(+0.27%) |
Jul 11, 2002 | 7.245 | 7.269 | 7.019 | 7.195 | 1,054,956 | -0.08(-1.04%) |
Jul 10, 2002 | 7.613 | 7.623 | 7.236 | 7.271 | 912,813 | -0.26(-3.49%) |
Jul 09, 2002 | 7.648 | 7.648 | 7.534 | 7.534 | 862,934 | -0.11(-1.49%) |
Jul 08, 2002 | 7.787 | 7.787 | 7.648 | 7.648 | 550,737 | -0.14(-1.79%) |
Jul 05, 2002 | 7.481 | 7.797 | 7.478 | 7.787 | 472,947 | +0.31(+4.17%) |
Jul 04, 2002 | 7.526 | 7.632 | 7.298 | 7.476 | 628,270 | +0.00(+0.00%) |
Jul 03, 2002 | 7.526 | 7.632 | 7.298 | 7.476 | 628,270 | -0.02(-0.23%) |
Jul 02, 2002 | 7.756 | 7.804 | 7.491 | 7.493 | 787,728 | -0.26(-3.37%) |
Jul 01, 2002 | 7.816 | 7.870 | 7.752 | 7.754 | 1,113,622 | -0.04(-0.47%) |
Jun 28, 2002 | 7.758 | 7.863 | 7.690 | 7.791 | 865,002 | +0.03(+0.45%) |
Jun 27, 2002 | 7.739 | 7.777 | 7.694 | 7.756 | 1,747,578 | +0.02(+0.22%) |
Jun 26, 2002 | 7.739 | 7.855 | 7.636 | 7.739 | 1,586,569 | -0.08(-0.97%) |
Jun 25, 2002 | 7.859 | 7.932 | 7.791 | 7.814 | 1,130,162 | -0.30(-3.72%) |
Jun 21, 2002 | 8.242 | 8.304 | 8.108 | 8.116 | 1,083,384 | -0.24(-2.89%) |
Jun 20, 2002 | 8.319 | 8.435 | 8.280 | 8.358 | 763,434 | +0.02(+0.28%) |
Jun 19, 2002 | 8.398 | 8.435 | 8.309 | 8.335 | 1,190,120 | -0.06(-0.76%) |
Jun 18, 2002 | 8.416 | 8.443 | 8.300 | 8.398 | 1,289,620 | -0.02(-0.21%) |
Jun 17, 2002 | 8.364 | 8.464 | 8.309 | 8.416 | 1,062,192 | +0.10(+1.21%) |
Jun 14, 2002 | 8.476 | 8.503 | 8.251 | 8.315 | 1,261,709 | -0.11(-1.33%) |
Jun 12, 2002 | 8.333 | 8.464 | 8.280 | 8.427 | 1,241,033 | +0.10(+1.18%) |
Jun 11, 2002 | 8.453 | 8.484 | 8.315 | 8.329 | 900,408 | -0.13(-1.49%) |
Jun 10, 2002 | 8.455 | 8.503 | 8.400 | 8.455 | 282,476 | +0.02(+0.21%) |
Jun 07, 2002 | 8.367 | 8.464 | 8.300 | 8.437 | 708,645 | +0.07(+0.83%) |
Jun 06, 2002 | 8.532 | 8.542 | 8.348 | 8.367 | 2,114,823 | -0.16(-1.93%) |
Jun 05, 2002 | 8.406 | 8.532 | 8.393 | 8.532 | 2,258,516 | -0.13(-1.45%) |
May 31, 2002 | 8.625 | 8.725 | 8.625 | 8.658 | 655,406 | -0.23(-2.61%) |
May 28, 2002 | 8.898 | 8.996 | 8.832 | 8.890 | 1,302,284 | +0.08(+0.94%) |
May 27, 2002 | 8.929 | 8.977 | 8.807 | 8.807 | 453,047 | +0.00(+0.00%) |
May 24, 2002 | 8.929 | 8.977 | 8.807 | 8.807 | 453,047 | -0.10(-1.15%) |
May 23, 2002 | 8.803 | 8.919 | 8.745 | 8.909 | 953,647 | +0.17(+1.93%) |
May 22, 2002 | 8.764 | 8.853 | 8.629 | 8.741 | 651,271 | -0.01(-0.07%) |
May 21, 2002 | 8.803 | 8.936 | 8.718 | 8.747 | 662,384 | -0.04(-0.46%) |
May 20, 2002 | 8.803 | 8.824 | 8.745 | 8.787 | 635,506 | +0.01(+0.13%) |
May 17, 2002 | 8.832 | 8.841 | 8.718 | 8.776 | 584,076 | -0.01(-0.13%) |
May 16, 2002 | 8.841 | 8.861 | 8.762 | 8.787 | 533,422 | -0.09(-1.07%) |
May 15, 2002 | 8.900 | 8.975 | 8.735 | 8.882 | 1,198,649 | +0.06(+0.68%) |
May 14, 2002 | 8.696 | 8.880 | 8.677 | 8.822 | 1,209,245 | +0.20(+2.29%) |
May 13, 2002 | 8.594 | 8.725 | 8.582 | 8.625 | 850,787 | +0.08(+0.93%) |
May 10, 2002 | 8.658 | 8.706 | 8.544 | 8.545 | 476,565 | -0.11(-1.30%) |
May 09, 2002 | 8.621 | 8.783 | 8.574 | 8.658 | 940,983 | +0.04(+0.45%) |
May 08, 2002 | 8.658 | 8.718 | 8.602 | 8.619 | 602,426 | +0.03(+0.32%) |
May 07, 2002 | 8.561 | 8.708 | 8.518 | 8.592 | 1,165,569 | +0.06(+0.68%) |
May 06, 2002 | 8.476 | 8.607 | 8.445 | 8.534 | 864,485 | +0.07(+0.80%) |
May 03, 2002 | 8.526 | 8.528 | 8.437 | 8.466 | 105,211,344 | -0.05(-0.59%) |
May 02, 2002 | 8.416 | 8.532 | 8.367 | 8.516 | 1,285,485 | +0.11(+1.31%) |
May 01, 2002 | 8.646 | 8.687 | 8.377 | 8.406 | 4,085,435 | -0.24(-2.73%) |
Apr 30, 2002 | 8.600 | 8.766 | 8.580 | 8.642 | 914,364 | +0.08(+0.93%) |
Apr 29, 2002 | 8.706 | 8.706 | 8.532 | 8.563 | 1,564,602 | -0.07(-0.85%) |
Apr 26, 2002 | 8.667 | 8.725 | 8.590 | 8.636 | 846,652 | +0.02(+0.20%) |
Apr 25, 2002 | 8.638 | 8.677 | 8.464 | 8.619 | 981,817 | -0.09(-1.02%) |
Apr 24, 2002 | 8.754 | 8.900 | 8.629 | 8.708 | 1,362,242 | +0.03(+0.31%) |
Apr 23, 2002 | 8.667 | 8.743 | 8.609 | 8.681 | 1,042,809 | +0.04(+0.47%) |
Apr 22, 2002 | 8.859 | 8.869 | 8.590 | 8.640 | 3,725,944 | -0.35(-3.85%) |
Apr 19, 2002 | 9.112 | 9.151 | 8.948 | 8.987 | 859,574 | -0.10(-1.06%) |
Apr 18, 2002 | 9.064 | 9.174 | 9.039 | 9.083 | 1,283,159 | -0.05(-0.53%) |
Apr 17, 2002 | 9.180 | 9.228 | 9.093 | 9.132 | 944,343 | -0.03(-0.38%) |
Apr 16, 2002 | 9.141 | 9.190 | 9.093 | 9.166 | 1,014,897 | +0.14(+1.52%) |
Apr 15, 2002 | 9.103 | 9.118 | 8.987 | 9.029 | 2,383,084 | -0.12(-1.33%) |
Apr 12, 2002 | 9.228 | 9.248 | 9.052 | 9.151 | 475,789 | -0.04(-0.42%) |
Apr 11, 2002 | 9.315 | 9.360 | 9.132 | 9.190 | 1,171,771 | -0.12(-1.31%) |
Apr 10, 2002 | 9.180 | 9.314 | 9.168 | 9.312 | 3,537,023 | +0.22(+2.43%) |
Apr 09, 2002 | 9.079 | 9.286 | 9.025 | 9.091 | 911,004 | +0.01(+0.13%) |
Apr 08, 2002 | 8.938 | 9.122 | 8.929 | 9.079 | 608,370 | +0.02(+0.17%) |
Apr 05, 2002 | 9.016 | 9.188 | 9.016 | 9.064 | 837,348 | +0.10(+1.08%) |
Apr 04, 2002 | 8.948 | 8.992 | 8.882 | 8.967 | 944,860 | -0.07(-0.77%) |
Apr 03, 2002 | 9.103 | 9.134 | 9.012 | 9.037 | 1,526,611 | -0.07(-0.79%) |
Apr 02, 2002 | 9.103 | 9.172 | 9.095 | 9.108 | 1,054,697 | -0.00(-0.04%) |
Apr 01, 2002 | 9.107 | 9.151 | 8.923 | 9.112 | 638,090 | +0.00(+0.04%) |
Mar 29, 2002 | 9.132 | 9.223 | 9.068 | 9.108 | 490,521 | +0.00(+0.00%) |
Mar 28, 2002 | 9.132 | 9.223 | 9.068 | 9.108 | 490,521 | -0.01(-0.13%) |
Mar 27, 2002 | 9.093 | 9.145 | 9.045 | 9.120 | 828,045 | +0.06(+0.66%) |
Mar 26, 2002 | 8.958 | 9.141 | 8.944 | 9.060 | 858,799 | +0.08(+0.88%) |
Mar 25, 2002 | 9.079 | 9.170 | 8.969 | 8.981 | 544,535 | -0.08(-0.83%) |
Mar 22, 2002 | 9.141 | 9.141 | 8.983 | 9.056 | 698,307 | -0.10(-1.14%) |
Mar 21, 2002 | 9.228 | 9.265 | 9.048 | 9.161 | 1,643,684 | -0.09(-1.00%) |
Mar 20, 2002 | 9.149 | 9.286 | 9.078 | 9.254 | 1,596,648 | +0.11(+1.16%) |
Mar 19, 2002 | 9.112 | 9.319 | 9.110 | 9.147 | 1,721,217 | +0.04(+0.42%) |
Mar 18, 2002 | 9.093 | 9.151 | 9.016 | 9.108 | 900,667 | +0.02(+0.17%) |
Mar 15, 2002 | 8.994 | 9.190 | 8.861 | 9.093 | 1,571,579 | +0.15(+1.64%) |
Mar 14, 2002 | 8.901 | 8.973 | 8.696 | 8.946 | 2,345,869 | +0.15(+1.74%) |
Mar 13, 2002 | 9.128 | 9.180 | 8.702 | 8.793 | 4,092,672 | -0.33(-3.67%) |
Mar 12, 2002 | 9.035 | 9.151 | 8.967 | 9.128 | 825,202 | +0.08(+0.88%) |
Mar 11, 2002 | 9.132 | 9.132 | 8.948 | 9.048 | 637,574 | -0.07(-0.81%) |
Mar 08, 2002 | 9.257 | 9.362 | 9.122 | 9.122 | 2,543,059 | -0.06(-0.63%) |
Mar 07, 2002 | 9.139 | 9.302 | 9.132 | 9.180 | 2,330,362 | +0.08(+0.83%) |
Mar 06, 2002 | 9.050 | 9.126 | 8.996 | 9.105 | 3,486,627 | +0.10(+1.14%) |
Mar 05, 2002 | 9.083 | 9.087 | 8.903 | 9.002 | 1,364,827 | -0.05(-0.51%) |
Mar 04, 2002 | 8.870 | 9.066 | 8.847 | 9.048 | 2,140,925 | +0.28(+3.15%) |
Mar 01, 2002 | 8.716 | 8.803 | 8.648 | 8.772 | 719,758 | +0.07(+0.80%) |
Feb 28, 2002 | 8.741 | 8.752 | 8.629 | 8.702 | 5,160,292 | +0.07(+0.78%) |
Feb 27, 2002 | 8.569 | 8.752 | 8.513 | 8.634 | 1,225,785 | +0.08(+0.97%) |
Feb 26, 2002 | 8.609 | 8.609 | 8.484 | 8.551 | 1,928,745 | -0.03(-0.36%) |
Feb 25, 2002 | 8.532 | 8.687 | 8.464 | 8.582 | 1,555,815 | +0.07(+0.77%) |
Feb 22, 2002 | 8.485 | 8.553 | 8.416 | 8.516 | 1,492,755 | +0.03(+0.36%) |
Feb 21, 2002 | 8.555 | 8.609 | 8.445 | 8.485 | 3,135,665 | -0.07(-0.81%) |
Feb 20, 2002 | 8.654 | 8.677 | 8.540 | 8.555 | 2,032,121 | -0.10(-1.14%) |
Feb 19, 2002 | 8.706 | 8.762 | 8.629 | 8.654 | 51,688 | -0.16(-1.80%) |
Feb 18, 2002 | 8.851 | 8.990 | 8.696 | 8.812 | 2,416,940 | +0.00(+0.00%) |
Feb 15, 2002 | 8.851 | 8.990 | 8.696 | 8.812 | 2,411,771 | +0.20(+2.31%) |
Feb 14, 2002 | 8.667 | 8.667 | 8.513 | 8.613 | 1,001,200 | -0.05(-0.56%) |
Feb 13, 2002 | 8.561 | 8.706 | 8.561 | 8.662 | 1,329,162 | +0.12(+1.40%) |
Feb 12, 2002 | 8.522 | 8.623 | 8.418 | 8.542 | 1,490,946 | -0.02(-0.27%) |
Feb 11, 2002 | 8.319 | 8.658 | 8.300 | 8.565 | 3,981,284 | +0.46(+5.73%) |
Feb 08, 2002 | 7.785 | 8.106 | 7.748 | 8.100 | 3,043,401 | +0.32(+4.08%) |
Feb 07, 2002 | 7.932 | 7.973 | 7.758 | 7.783 | 1,166,602 | -0.20(-2.47%) |
Feb 06, 2002 | 7.942 | 7.994 | 7.903 | 7.981 | 2,953,722 | +0.07(+0.86%) |
Feb 05, 2002 | 7.835 | 7.971 | 7.835 | 7.913 | 1,243,876 | +0.05(+0.69%) |
Feb 04, 2002 | 7.932 | 7.940 | 7.855 | 7.859 | 1,946,836 | -0.07(-0.93%) |
Feb 01, 2002 | 8.029 | 8.093 | 7.855 | 7.932 | 2,178,916 | -0.10(-1.25%) |
Jan 31, 2002 | 7.913 | 8.033 | 7.903 | 8.033 | 3,416,073 | +0.21(+2.67%) |
Jan 30, 2002 | 7.632 | 7.884 | 7.518 | 7.824 | 1,971,905 | +0.11(+1.40%) |
Jan 29, 2002 | 7.855 | 7.901 | 7.632 | 7.715 | 1,868,270 | -0.09(-1.16%) |
Jan 28, 2002 | 7.719 | 7.818 | 7.690 | 7.806 | 2,485,169 | +0.10(+1.31%) |
Jan 25, 2002 | 7.390 | 7.758 | 7.313 | 7.706 | 258,441 | +0.34(+4.68%) |
Jan 24, 2002 | 7.545 | 7.555 | 7.255 | 7.361 | 3,123,259 | +0.11(+1.47%) |
Jan 23, 2002 | 7.120 | 7.309 | 7.110 | 7.255 | 1,210,279 | +0.10(+1.35%) |
Jan 22, 2002 | 7.265 | 7.294 | 7.110 | 7.158 | 1,028,078 | -0.02(-0.30%) |
Jan 21, 2002 | 7.236 | 7.274 | 7.139 | 7.180 | 830,371 | +0.00(+0.00%) |
Jan 18, 2002 | 7.236 | 7.274 | 7.139 | 7.180 | 830,371 | -0.06(-0.78%) |
Jan 17, 2002 | 7.100 | 7.265 | 7.004 | 7.236 | 1,590,187 | +0.15(+2.19%) |
Jan 16, 2002 | 7.313 | 7.313 | 7.023 | 7.081 | 3,374,206 | -0.21(-2.94%) |
Jan 15, 2002 | 7.445 | 7.594 | 7.230 | 7.296 | 2,074,247 | -0.15(-2.00%) |
Jan 14, 2002 | 7.594 | 7.611 | 7.375 | 7.445 | 1,395,840 | -0.16(-2.11%) |
Jan 11, 2002 | 7.739 | 7.754 | 7.516 | 7.605 | 1,268,170 | -0.07(-0.86%) |
Jan 10, 2002 | 7.826 | 7.826 | 7.508 | 7.671 | 1,814,772 | -0.23(-2.87%) |