Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.023 | 6.100 | 5.866 | 5.968 | 11,629,460 | -0.13(-2.21%) |
Sep 27, 2002 | 6.378 | 6.436 | 6.090 | 6.103 | 2,360,991 | -0.28(-4.32%) |
Sep 26, 2002 | 6.234 | 6.452 | 6.218 | 6.378 | 2,649,504 | +0.16(+2.52%) |
Sep 25, 2002 | 6.007 | 6.311 | 5.987 | 6.221 | 4,710,750 | +0.21(+3.58%) |
Sep 24, 2002 | 6.116 | 6.154 | 5.962 | 6.007 | 2,619,787 | -0.21(-3.40%) |
Sep 23, 2002 | 6.317 | 6.442 | 6.154 | 6.218 | 1,930,209 | -0.10(-1.57%) |
Sep 20, 2002 | 6.192 | 6.410 | 6.192 | 6.317 | 2,632,657 | +0.13(+2.07%) |
Sep 19, 2002 | 6.442 | 6.507 | 6.170 | 6.189 | 3,965,950 | -0.49(-7.34%) |
Sep 18, 2002 | 7.032 | 7.084 | 6.651 | 6.680 | 3,814,556 | -0.35(-5.01%) |
Sep 17, 2002 | 7.148 | 7.183 | 6.987 | 7.032 | 2,899,877 | -0.05(-0.72%) |
Sep 16, 2002 | 7.003 | 7.180 | 6.914 | 7.084 | 1,639,122 | +0.03(+0.36%) |
Sep 13, 2002 | 6.795 | 7.080 | 6.763 | 7.058 | 2,272,541 | +0.20(+2.95%) |
Sep 12, 2002 | 7.084 | 7.084 | 6.853 | 6.856 | 1,879,667 | -0.29(-4.12%) |
Sep 11, 2002 | 7.135 | 7.202 | 7.068 | 7.151 | 1,400,215 | +0.05(+0.77%) |
Sep 10, 2002 | 7.228 | 7.237 | 6.962 | 7.096 | 2,158,353 | -0.08(-1.16%) |
Sep 09, 2002 | 6.952 | 7.212 | 6.859 | 7.180 | 3,014,066 | +0.23(+3.32%) |
Sep 06, 2002 | 6.866 | 6.987 | 6.712 | 6.949 | 2,287,283 | +0.15(+2.26%) |
Sep 05, 2002 | 6.750 | 6.939 | 6.683 | 6.795 | 2,840,209 | +0.05(+0.71%) |
Sep 04, 2002 | 6.346 | 6.769 | 6.346 | 6.747 | 3,732,659 | +0.43(+6.74%) |
Sep 03, 2002 | 6.584 | 6.587 | 6.298 | 6.321 | 3,248,293 | -0.33(-5.01%) |
Aug 30, 2002 | 6.619 | 6.891 | 6.619 | 6.654 | 1,352,012 | -0.01(-0.14%) |
Aug 29, 2002 | 6.750 | 6.750 | 6.619 | 6.664 | 36,760,324 | -0.15(-2.21%) |
Aug 28, 2002 | 6.891 | 6.955 | 6.795 | 6.814 | 1,476,964 | -0.13(-1.94%) |
Aug 27, 2002 | 7.212 | 7.228 | 6.891 | 6.949 | 2,056,565 | -0.19(-2.69%) |
Aug 26, 2002 | 6.943 | 7.160 | 6.856 | 7.141 | 2,170,754 | +0.20(+2.91%) |
Aug 23, 2002 | 7.051 | 7.218 | 6.930 | 6.939 | 1,683,814 | -0.17(-2.35%) |
Aug 22, 2002 | 6.894 | 7.148 | 6.862 | 7.106 | 1,869,839 | +0.21(+3.07%) |
Aug 21, 2002 | 7.051 | 7.116 | 6.747 | 6.894 | 1,940,271 | -0.09(-1.29%) |
Aug 20, 2002 | 7.164 | 7.225 | 6.926 | 6.984 | 1,729,209 | -0.07(-0.95%) |
Aug 16, 2002 | 6.907 | 7.084 | 6.795 | 7.051 | 2,405,917 | +0.08(+1.15%) |
Aug 15, 2002 | 8.141 | 6.981 | 6.667 | 6.971 | 4,454,996 | +0.41(+6.20%) |
Aug 14, 2002 | 6.545 | 6.564 | 6.378 | 6.564 | 3,767,757 | +0.02(+0.29%) |
Aug 13, 2002 | 6.571 | 6.728 | 6.523 | 6.545 | 33,156,830 | -0.03(-0.39%) |
Aug 12, 2002 | 6.667 | 6.683 | 6.471 | 6.571 | 1,515,573 | +0.10(+1.49%) |
Aug 07, 2002 | 6.459 | 6.481 | 6.228 | 6.475 | 3,760,270 | +0.11(+1.71%) |
Aug 06, 2002 | 6.314 | 6.481 | 6.282 | 6.366 | 3,937,637 | +0.24(+3.98%) |
Aug 05, 2002 | 6.122 | 6.282 | 5.978 | 6.122 | 5,801,392 | -0.12(-1.85%) |
Aug 02, 2002 | 6.763 | 6.766 | 6.157 | 6.237 | 4,919,004 | -0.57(-8.38%) |
Aug 01, 2002 | 7.051 | 7.074 | 6.747 | 6.808 | 3,922,661 | -0.31(-4.32%) |
Jul 31, 2002 | 7.276 | 7.372 | 7.003 | 7.116 | 4,184,967 | -0.21(-2.84%) |
Jul 30, 2002 | 7.308 | 7.468 | 7.080 | 7.324 | 1,958,288 | -0.04(-0.57%) |
Jul 29, 2002 | 7.019 | 7.366 | 6.933 | 7.366 | 3,785,541 | +0.61(+9.01%) |
Jul 26, 2002 | 6.859 | 6.875 | 6.670 | 6.757 | 2,042,058 | -0.06(-0.94%) |
Jul 25, 2002 | 6.827 | 7.183 | 6.491 | 6.821 | 3,517,385 | -0.01(-0.14%) |
Jul 24, 2002 | 6.410 | 6.840 | 6.218 | 6.830 | 5,375,525 | +0.36(+5.50%) |
Jul 23, 2002 | 6.603 | 6.635 | 6.423 | 6.475 | 5,127,726 | +0.10(+1.51%) |
Jul 22, 2002 | 6.491 | 6.683 | 6.253 | 6.378 | 8,755,556 | -0.37(-5.46%) |
Jul 19, 2002 | 6.955 | 7.042 | 6.667 | 6.747 | 4,229,894 | -0.38(-5.27%) |
Jul 17, 2002 | 7.148 | 7.468 | 6.747 | 7.122 | 6,350,106 | -0.29(-3.93%) |
Jul 12, 2002 | 7.452 | 7.612 | 7.311 | 7.414 | 3,195,176 | -0.20(-2.61%) |
Jul 11, 2002 | 7.853 | 7.882 | 7.292 | 7.612 | 4,325,597 | -0.30(-3.85%) |
Jul 10, 2002 | 8.106 | 8.177 | 7.907 | 7.917 | 2,041,824 | -0.11(-1.36%) |
Jul 09, 2002 | 8.135 | 8.135 | 8.026 | 8.026 | 2,308,342 | -0.11(-1.34%) |
Jul 08, 2002 | 8.269 | 8.269 | 8.135 | 8.135 | 1,813,213 | -0.22(-2.68%) |
Jul 05, 2002 | 8.013 | 8.366 | 8.013 | 8.359 | 1,103,745 | +0.29(+3.53%) |
Jul 04, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,921,638 | +0.00(+0.00%) |
Jul 03, 2002 | 8.087 | 8.151 | 7.619 | 8.074 | 2,907,131 | -0.09(-1.14%) |
Jul 02, 2002 | 8.526 | 8.555 | 7.821 | 8.167 | 3,177,393 | -0.32(-3.78%) |
Jul 01, 2002 | 8.494 | 8.606 | 8.478 | 8.487 | 2,223,169 | +0.14(+1.73%) |
Jun 28, 2002 | 8.189 | 8.446 | 8.148 | 8.343 | 2,583,284 | +0.19(+2.28%) |
Jun 27, 2002 | 8.253 | 8.353 | 7.930 | 8.157 | 2,791,772 | +0.00(+0.00%) |
Jun 26, 2002 | 8.064 | 8.157 | 7.936 | 8.157 | 3,235,657 | +0.09(+1.15%) |
Jun 25, 2002 | 8.718 | 8.814 | 8.048 | 8.064 | 4,951,061 | -0.51(-5.91%) |
Jun 21, 2002 | 8.558 | 8.686 | 8.388 | 8.571 | 5,228,811 | +0.16(+1.87%) |
Jun 20, 2002 | 8.164 | 8.500 | 8.164 | 8.414 | 5,059,166 | +0.25(+3.10%) |
Jun 19, 2002 | 8.013 | 8.327 | 7.885 | 8.160 | 3,842,167 | +0.16(+2.00%) |
Jun 18, 2002 | 7.917 | 8.045 | 7.859 | 8.000 | 3,123,808 | +0.23(+2.93%) |
Jun 17, 2002 | 7.600 | 7.901 | 7.600 | 7.773 | 1,789,345 | +0.17(+2.28%) |
Jun 14, 2002 | 7.356 | 7.600 | 7.260 | 7.600 | 3,020,617 | -0.23(-2.95%) |
Jun 12, 2002 | 7.773 | 7.901 | 7.712 | 7.830 | 1,939,569 | +0.07(+0.91%) |
Jun 11, 2002 | 7.814 | 8.061 | 7.753 | 7.760 | 2,332,209 | -0.05(-0.62%) |
Jun 10, 2002 | 7.981 | 8.109 | 7.785 | 7.808 | 1,847,142 | -0.21(-2.56%) |
Jun 07, 2002 | 7.693 | 8.042 | 7.686 | 8.013 | 3,936,701 | +0.20(+2.54%) |
Jun 06, 2002 | 7.619 | 7.965 | 7.587 | 7.814 | 5,561,081 | +0.20(+2.57%) |
Jun 05, 2002 | 7.212 | 7.628 | 7.180 | 7.619 | 6,446,043 | -0.24(-3.06%) |
May 31, 2002 | 7.837 | 7.943 | 7.808 | 7.859 | 1,360,904 | -0.17(-2.15%) |
May 28, 2002 | 8.269 | 8.311 | 8.013 | 8.032 | 2,048,142 | -0.20(-2.41%) |
May 27, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,810,023 | +0.00(+0.00%) |
May 24, 2002 | 8.157 | 8.318 | 8.013 | 8.231 | 2,792,708 | +0.12(+1.54%) |
May 23, 2002 | 7.965 | 8.125 | 7.885 | 8.106 | 2,985,284 | +0.12(+1.48%) |
May 22, 2002 | 7.975 | 8.042 | 7.933 | 7.987 | 1,949,397 | +0.01(+0.16%) |
May 21, 2002 | 8.318 | 8.318 | 7.949 | 7.975 | 2,279,561 | -0.28(-3.38%) |
May 20, 2002 | 8.205 | 8.327 | 8.173 | 8.253 | 1,829,826 | -0.01(-0.08%) |
May 17, 2002 | 8.061 | 8.260 | 7.971 | 8.260 | 2,296,876 | +0.22(+2.79%) |
May 16, 2002 | 8.189 | 8.205 | 8.016 | 8.035 | 2,499,749 | -0.22(-2.68%) |
May 15, 2002 | 8.372 | 8.398 | 8.205 | 8.257 | 2,105,236 | -0.15(-1.75%) |
May 14, 2002 | 8.013 | 8.417 | 7.933 | 8.404 | 13,899,194 | +0.39(+4.88%) |
May 13, 2002 | 8.071 | 8.157 | 7.878 | 8.013 | 2,689,985 | -0.05(-0.68%) |
May 10, 2002 | 8.286 | 8.286 | 8.055 | 8.068 | 1,908,448 | -0.23(-2.78%) |
May 09, 2002 | 8.343 | 8.430 | 8.218 | 8.298 | 2,104,066 | -0.04(-0.54%) |
May 08, 2002 | 8.478 | 8.523 | 8.244 | 8.343 | 5,090,521 | -0.05(-0.65%) |
May 07, 2002 | 8.423 | 8.503 | 8.391 | 8.398 | 5,317,728 | -0.03(-0.30%) |
May 06, 2002 | 8.612 | 8.715 | 8.391 | 8.423 | 4,564,504 | -0.19(-2.20%) |
May 03, 2002 | 8.555 | 8.667 | 8.417 | 8.612 | 3,283,626 | +0.06(+0.71%) |
May 02, 2002 | 8.494 | 8.587 | 8.302 | 8.552 | 5,110,644 | +0.12(+1.41%) |
May 01, 2002 | 8.318 | 8.462 | 8.141 | 8.433 | 4,193,157 | +0.16(+1.98%) |
Apr 30, 2002 | 8.055 | 8.276 | 8.039 | 8.269 | 4,083,882 | +0.21(+2.67%) |
Apr 29, 2002 | 8.141 | 8.186 | 8.016 | 8.055 | 3,189,326 | +0.14(+1.74%) |
Apr 26, 2002 | 8.196 | 8.269 | 7.856 | 7.917 | 2,427,679 | -0.27(-3.33%) |
Apr 25, 2002 | 8.276 | 8.279 | 8.052 | 8.189 | 2,551,227 | -0.09(-1.05%) |
Apr 24, 2002 | 8.430 | 8.446 | 8.109 | 8.276 | 4,535,723 | -0.01(-0.12%) |
Apr 23, 2002 | 8.135 | 8.471 | 8.061 | 8.286 | 8,704,312 | +0.29(+3.65%) |
Apr 22, 2002 | 8.029 | 8.052 | 7.875 | 7.994 | 8,371,807 | +0.19(+2.42%) |
Apr 19, 2002 | 7.628 | 7.818 | 7.612 | 7.805 | 2,649,738 | +0.20(+2.57%) |
Apr 18, 2002 | 7.757 | 7.757 | 7.391 | 7.609 | 4,453,358 | -0.06(-0.84%) |
Apr 17, 2002 | 7.725 | 7.904 | 7.612 | 7.673 | 3,509,429 | -0.02(-0.25%) |
Apr 16, 2002 | 7.753 | 7.789 | 7.500 | 7.693 | 3,513,641 | -0.14(-1.80%) |
Apr 15, 2002 | 7.693 | 7.955 | 7.484 | 7.834 | 4,170,226 | +0.08(+0.99%) |
Apr 12, 2002 | 7.628 | 7.821 | 7.600 | 7.757 | 2,461,140 | +0.17(+2.20%) |
Apr 11, 2002 | 7.805 | 7.862 | 7.532 | 7.590 | 3,718,853 | -0.23(-2.99%) |
Apr 10, 2002 | 7.901 | 8.048 | 7.725 | 7.824 | 3,458,419 | -0.11(-1.33%) |
Apr 05, 2002 | 7.906 | 7.992 | 7.759 | 7.930 | 2,973,936 | +0.06(+0.71%) |
Apr 04, 2002 | 8.024 | 8.075 | 7.791 | 7.874 | 4,420,364 | -0.16(-2.02%) |
Apr 03, 2002 | 7.891 | 8.137 | 7.859 | 8.037 | 5,667,431 | +0.25(+3.18%) |
Apr 02, 2002 | 7.853 | 7.904 | 7.624 | 7.789 | 4,661,494 | -0.06(-0.82%) |
Apr 01, 2002 | 8.056 | 7.962 | 7.618 | 7.853 | 40,293,620 | -0.20(-2.52%) |
Mar 29, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,319,630 | +0.00(+0.00%) |
Mar 28, 2002 | 8.205 | 8.276 | 7.870 | 8.056 | 4,309,101 | -0.12(-1.44%) |
Mar 27, 2002 | 8.526 | 8.545 | 8.113 | 8.173 | 4,987,564 | -0.32(-3.80%) |
Mar 26, 2002 | 8.077 | 8.547 | 8.017 | 8.496 | 5,719,728 | +0.50(+6.31%) |
Mar 25, 2002 | 8.398 | 8.483 | 7.981 | 7.992 | 4,791,712 | -0.35(-4.25%) |
Mar 22, 2002 | 7.970 | 8.372 | 7.951 | 8.346 | 6,385,907 | +0.43(+5.43%) |
Mar 21, 2002 | 8.077 | 8.180 | 7.799 | 7.917 | 9,376,340 | -0.12(-1.46%) |
Mar 20, 2002 | 8.740 | 8.761 | 8.013 | 8.034 | 10,091,657 | -0.57(-6.58%) |
Mar 19, 2002 | 8.359 | 8.695 | 8.246 | 8.601 | 7,660,000 | +0.20(+2.37%) |
Mar 18, 2002 | 8.695 | 8.814 | 8.400 | 8.402 | 6,323,782 | -0.29(-3.37%) |
Mar 15, 2002 | 8.908 | 8.908 | 8.611 | 8.695 | 5,047,232 | -0.21(-2.40%) |
Mar 14, 2002 | 9.128 | 9.186 | 8.904 | 8.908 | 2,448,153 | -0.22(-2.39%) |
Mar 13, 2002 | 9.220 | 9.349 | 9.120 | 9.126 | 2,804,759 | -0.08(-0.90%) |
Mar 12, 2002 | 9.030 | 9.274 | 8.932 | 9.210 | 4,487,754 | +0.18(+2.01%) |
Mar 11, 2002 | 8.868 | 9.146 | 8.791 | 9.028 | 3,995,316 | +0.07(+0.84%) |
Mar 08, 2002 | 9.103 | 9.186 | 8.793 | 8.953 | 6,092,830 | -0.04(-0.48%) |
Mar 07, 2002 | 9.178 | 9.190 | 8.876 | 8.996 | 6,359,232 | -0.05(-0.59%) |
Mar 06, 2002 | 8.675 | 9.124 | 8.658 | 9.049 | 4,844,009 | +0.30(+3.44%) |
Mar 05, 2002 | 8.761 | 8.900 | 8.718 | 8.748 | 6,697,586 | -0.18(-1.99%) |
Mar 04, 2002 | 8.804 | 9.148 | 8.716 | 8.925 | 58,615,284 | +0.25(+2.93%) |
Mar 01, 2002 | 8.528 | 8.671 | 8.428 | 8.671 | 3,848,251 | +0.15(+1.70%) |
Feb 28, 2002 | 8.451 | 8.628 | 8.423 | 8.526 | 5,674,802 | +0.08(+0.99%) |
Feb 27, 2002 | 8.547 | 8.558 | 8.075 | 8.443 | 6,666,348 | +0.07(+0.84%) |
Feb 26, 2002 | 8.066 | 8.547 | 8.045 | 8.372 | 7,489,770 | +0.39(+4.93%) |
Feb 25, 2002 | 7.810 | 7.987 | 7.810 | 7.979 | 4,893,850 | +0.22(+2.84%) |
Feb 22, 2002 | 7.904 | 7.906 | 7.637 | 7.759 | 5,852,402 | -0.15(-1.86%) |
Feb 21, 2002 | 7.759 | 7.996 | 7.628 | 7.906 | 9,840,699 | +0.15(+1.93%) |
Feb 20, 2002 | 7.900 | 7.968 | 7.534 | 7.757 | 39,416,148 | -0.14(-1.81%) |
Feb 19, 2002 | 7.885 | 8.009 | 7.772 | 7.900 | 27,236,802 | +0.06(+0.74%) |
Feb 18, 2002 | 7.992 | 8.032 | 7.767 | 7.842 | 5,299,945 | +0.00(+0.00%) |
Feb 15, 2002 | 7.992 | 8.032 | 7.767 | 7.842 | 5,273,269 | -0.14(-1.74%) |
Feb 14, 2002 | 7.906 | 8.058 | 7.874 | 7.981 | 3,652,399 | +0.16(+2.02%) |
Feb 13, 2002 | 7.904 | 7.960 | 7.735 | 7.823 | 2,139,984 | +0.03(+0.33%) |
Feb 12, 2002 | 7.748 | 7.863 | 7.684 | 7.797 | 3,095,027 | +0.05(+0.63%) |
Feb 11, 2002 | 7.697 | 7.782 | 7.639 | 7.748 | 3,313,343 | +0.05(+0.67%) |
Feb 08, 2002 | 7.680 | 7.821 | 7.564 | 7.697 | 11,922,419 | +0.02(+0.22%) |
Feb 07, 2002 | 7.641 | 7.808 | 7.639 | 7.680 | 3,822,629 | -0.07(-0.88%) |
Feb 06, 2002 | 7.970 | 7.992 | 7.663 | 7.748 | 4,630,607 | -0.15(-1.95%) |
Feb 05, 2002 | 7.908 | 7.960 | 7.648 | 7.902 | 4,820,493 | -0.11(-1.41%) |
Feb 04, 2002 | 7.896 | 8.118 | 7.885 | 8.015 | 5,421,738 | +0.19(+2.43%) |
Feb 01, 2002 | 8.007 | 8.009 | 7.695 | 7.825 | 4,334,372 | -0.18(-2.19%) |
Jan 31, 2002 | 8.013 | 8.077 | 7.921 | 8.000 | 4,410,537 | +0.04(+0.51%) |
Jan 30, 2002 | 8.032 | 8.032 | 7.778 | 7.960 | 7,001,894 | -0.04(-0.53%) |
Jan 29, 2002 | 7.876 | 8.002 | 7.746 | 8.002 | 5,655,146 | +0.18(+2.29%) |
Jan 28, 2002 | 7.693 | 7.883 | 7.539 | 7.823 | 5,467,016 | +0.24(+3.10%) |
Jan 25, 2002 | 7.513 | 7.648 | 7.479 | 7.588 | 4,040,944 | +0.09(+1.17%) |
Jan 24, 2002 | 7.287 | 7.532 | 7.287 | 7.500 | 5,679,365 | +0.35(+4.90%) |
Jan 23, 2002 | 6.964 | 7.150 | 6.752 | 7.150 | 5,186,575 | +0.31(+4.46%) |
Jan 22, 2002 | 6.816 | 6.962 | 6.784 | 6.844 | 3,497,612 | +0.17(+2.59%) |
Jan 21, 2002 | 6.624 | 6.686 | 6.613 | 6.671 | 1,099,650 | +0.00(+0.00%) |
Jan 18, 2002 | 6.624 | 6.686 | 6.613 | 6.671 | 1,097,193 | -0.05(-0.73%) |
Jan 17, 2002 | 6.534 | 6.729 | 6.534 | 6.720 | 1,498,726 | +0.20(+3.01%) |
Jan 16, 2002 | 6.622 | 6.665 | 6.500 | 6.524 | 961,711 | -0.11(-1.61%) |
Jan 15, 2002 | 6.504 | 6.645 | 6.496 | 6.631 | 2,342,154 | +0.10(+1.47%) |
Jan 14, 2002 | 6.624 | 6.624 | 6.417 | 6.534 | 2,166,659 | +0.01(+0.13%) |
Jan 11, 2002 | 6.707 | 6.731 | 6.357 | 6.526 | 4,811,016 | -0.20(-3.02%) |
Jan 10, 2002 | 6.985 | 6.987 | 6.656 | 6.729 | 1,844,802 | -0.21(-2.99%) |