Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.348 | 7.661 | 7.111 | 7.375 | 734,034 | -0.28(-3.60%) |
Jul 30, 2002 | 7.513 | 7.749 | 7.337 | 7.650 | 653,545 | +0.00(+0.00%) |
Jul 29, 2002 | 7.309 | 7.683 | 7.309 | 7.650 | 1,077,977 | +0.76(+11.02%) |
Jul 26, 2002 | 6.775 | 6.951 | 6.605 | 6.891 | 724,768 | +0.09(+1.38%) |
Jul 25, 2002 | 6.572 | 7.061 | 6.456 | 6.797 | 1,434,820 | +0.20(+3.09%) |
Jul 24, 2002 | 5.559 | 6.594 | 5.476 | 6.594 | 2,983,197 | +0.34(+5.46%) |
Jul 23, 2002 | 6.935 | 6.940 | 6.137 | 6.252 | 3,138,725 | -1.04(-14.26%) |
Jul 22, 2002 | 7.678 | 7.887 | 7.293 | 7.293 | 1,912,306 | -2.06(-22.01%) |
Jul 19, 2002 | 9.720 | 9.896 | 9.268 | 9.351 | 560,882 | -0.59(-5.92%) |
Jul 17, 2002 | 10.09 | 10.39 | 9.769 | 9.940 | 690,428 | -0.41(-3.94%) |
Jul 12, 2002 | 10.28 | 10.52 | 9.967 | 10.35 | 704,964 | -0.07(-0.69%) |
Jul 11, 2002 | 10.23 | 10.48 | 9.978 | 10.42 | 828,332 | +0.08(+0.74%) |
Jul 10, 2002 | 10.95 | 11.00 | 10.34 | 10.34 | 334,131 | -0.58(-5.29%) |
Jul 09, 2002 | 11.01 | 11.16 | 10.90 | 10.92 | 295,975 | -0.24(-2.12%) |
Jul 08, 2002 | 11.21 | 11.32 | 11.04 | 11.16 | 330,133 | -0.23(-2.03%) |
Jul 05, 2002 | 11.06 | 11.53 | 11.06 | 11.39 | 428,247 | +0.88(+8.32%) |
Jul 04, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | +0.00(+0.00%) |
Jul 03, 2002 | 10.51 | 10.62 | 10.32 | 10.51 | 602,853 | -0.15(-1.44%) |
Jul 02, 2002 | 10.96 | 10.97 | 10.55 | 10.67 | 634,831 | -0.52(-4.67%) |
Jul 01, 2002 | 11.57 | 11.69 | 11.20 | 11.19 | 567,060 | -0.01(-0.10%) |
Jun 28, 2002 | 11.39 | 11.61 | 11.20 | 11.20 | 813,797 | +0.38(+3.51%) |
Jun 27, 2002 | 10.82 | 10.91 | 10.62 | 10.82 | 685,341 | +0.35(+3.36%) |
Jun 26, 2002 | 10.15 | 10.53 | 10.15 | 10.47 | 163,522 | +0.10(+0.96%) |
Jun 25, 2002 | 10.40 | 10.66 | 10.35 | 10.37 | 664,810 | +0.08(+0.75%) |
Jun 21, 2002 | 10.32 | 10.48 | 10.13 | 10.29 | 529,268 | +0.39(+3.95%) |
Jun 20, 2002 | 10.24 | 10.25 | 9.890 | 9.901 | 327,226 | -0.35(-3.38%) |
Jun 19, 2002 | 10.38 | 10.42 | 10.15 | 10.25 | 344,305 | -0.35(-3.32%) |
Jun 18, 2002 | 10.46 | 10.60 | 10.44 | 10.60 | 303,243 | +0.04(+0.37%) |
Jun 17, 2002 | 10.42 | 10.74 | 10.41 | 10.56 | 511,099 | +0.37(+3.62%) |
Jun 14, 2002 | 10.13 | 10.20 | 9.967 | 10.19 | 484,390 | -0.38(-3.59%) |
Jun 12, 2002 | 10.67 | 10.76 | 10.45 | 10.57 | 471,671 | -0.41(-3.71%) |
Jun 11, 2002 | 11.04 | 11.11 | 10.90 | 10.98 | 1,090,150 | -0.03(-0.25%) |
Jun 10, 2002 | 10.93 | 11.06 | 10.87 | 11.01 | 674,076 | -0.11(-0.99%) |
Jun 07, 2002 | 11.17 | 11.21 | 10.92 | 11.12 | 519,456 | -0.43(-3.76%) |
Jun 06, 2002 | 11.48 | 11.64 | 11.43 | 11.55 | 235,654 | +0.08(+0.67%) |
Jun 05, 2002 | 11.49 | 11.58 | 11.37 | 11.48 | 224,025 | -0.35(-2.93%) |
May 31, 2002 | 11.86 | 12.00 | 11.81 | 11.82 | 281,440 | -0.40(-3.29%) |
May 28, 2002 | 12.32 | 12.36 | 12.14 | 12.22 | 487,115 | -0.02(-0.13%) |
May 27, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | +0.00(+0.00%) |
May 24, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | -0.03(-0.22%) |
May 23, 2002 | 12.04 | 12.27 | 12.04 | 12.27 | 354,844 | -0.03(-0.22%) |
May 22, 2002 | 12.22 | 12.30 | 12.14 | 12.30 | 312,509 | -0.15(-1.24%) |
May 21, 2002 | 12.28 | 12.55 | 12.28 | 12.45 | 288,163 | -0.20(-1.57%) |
May 20, 2002 | 12.52 | 12.66 | 12.39 | 12.65 | 317,778 | -0.14(-1.12%) |
May 17, 2002 | 12.91 | 12.93 | 12.61 | 12.79 | 166,793 | -0.04(-0.34%) |
May 16, 2002 | 12.87 | 12.93 | 12.72 | 12.83 | 290,343 | -0.04(-0.34%) |
May 15, 2002 | 12.48 | 12.88 | 12.44 | 12.88 | 627,381 | +0.38(+3.04%) |
May 14, 2002 | 12.53 | 12.55 | 12.41 | 12.50 | 215,668 | -0.02(-0.18%) |
May 13, 2002 | 12.43 | 12.58 | 12.36 | 12.52 | 206,401 | +0.02(+0.18%) |
May 10, 2002 | 12.52 | 12.53 | 12.32 | 12.50 | 408,261 | -0.11(-0.87%) |
May 09, 2002 | 12.47 | 12.71 | 12.37 | 12.61 | 270,175 | +0.03(+0.22%) |
May 08, 2002 | 12.65 | 12.72 | 12.48 | 12.58 | 252,551 | +0.23(+1.83%) |
May 07, 2002 | 12.45 | 12.54 | 12.27 | 12.36 | 262,726 | -0.29(-2.31%) |
May 06, 2002 | 12.68 | 12.80 | 12.64 | 12.65 | 184,962 | +0.03(+0.22%) |
May 03, 2002 | 12.51 | 12.65 | 12.33 | 12.62 | 461,497 | +0.09(+0.75%) |
May 02, 2002 | 12.63 | 12.67 | 12.39 | 12.53 | 396,633 | -0.35(-2.69%) |
May 01, 2002 | 12.77 | 12.93 | 12.65 | 12.87 | 194,955 | +0.06(+0.47%) |
Apr 30, 2002 | 12.55 | 12.86 | 12.55 | 12.81 | 494,928 | -0.01(-0.04%) |
Apr 29, 2002 | 12.79 | 12.87 | 12.77 | 12.82 | 194,591 | -0.17(-1.31%) |
Apr 26, 2002 | 13.11 | 13.14 | 12.92 | 12.99 | 317,233 | -0.22(-1.67%) |
Apr 25, 2002 | 13.21 | 13.30 | 13.09 | 13.21 | 233,837 | -0.22(-1.64%) |
Apr 24, 2002 | 13.39 | 13.51 | 13.32 | 13.43 | 190,412 | -0.12(-0.85%) |
Apr 23, 2002 | 13.69 | 13.78 | 13.50 | 13.54 | 262,181 | -0.17(-1.20%) |
Apr 22, 2002 | 13.68 | 13.75 | 13.64 | 13.71 | 134,997 | -0.07(-0.48%) |
Apr 19, 2002 | 13.72 | 13.81 | 13.65 | 13.78 | 919,178 | +0.02(+0.12%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.48 | 13.76 | 506,920 | -0.04(-0.28%) |
Apr 17, 2002 | 13.85 | 13.85 | 13.65 | 13.80 | 508,918 | +0.18(+1.29%) |
Apr 16, 2002 | 13.43 | 13.64 | 13.43 | 13.62 | 510,008 | +0.30(+2.27%) |
Apr 15, 2002 | 13.46 | 13.48 | 13.32 | 13.32 | 359,386 | +0.08(+0.62%) |
Apr 12, 2002 | 13.10 | 13.29 | 13.10 | 13.24 | 230,385 | +0.11(+0.84%) |
Apr 11, 2002 | 13.35 | 13.46 | 13.12 | 13.13 | 306,695 | -0.31(-2.33%) |
Apr 10, 2002 | 13.24 | 13.46 | 13.24 | 13.44 | 262,181 | +0.15(+1.12%) |
Apr 09, 2002 | 13.26 | 13.40 | 13.22 | 13.29 | 362,838 | +0.09(+0.71%) |
Apr 08, 2002 | 12.96 | 13.25 | 12.91 | 13.20 | 414,802 | -0.15(-1.15%) |
Apr 05, 2002 | 13.30 | 13.43 | 13.26 | 13.35 | 297,792 | -0.28(-2.02%) |
Apr 04, 2002 | 13.59 | 13.70 | 13.51 | 13.63 | 169,155 | +0.01(+0.04%) |
Apr 03, 2002 | 13.75 | 13.79 | 13.59 | 13.62 | 219,120 | -0.03(-0.20%) |
Apr 02, 2002 | 13.63 | 13.71 | 13.60 | 13.65 | 356,297 | +0.19(+1.43%) |
Apr 01, 2002 | 13.34 | 13.47 | 13.29 | 13.46 | 201,496 | +0.01(+0.04%) |
Mar 29, 2002 | 13.30 | 13.45 | 13.30 | 13.45 | 256,912 | +0.00(+0.00%) |
Mar 28, 2002 | 13.30 | 13.45 | 13.30 | 13.45 | 256,912 | -0.06(-0.45%) |
Mar 27, 2002 | 13.24 | 13.63 | 13.19 | 13.51 | 729,492 | +0.17(+1.24%) |
Mar 26, 2002 | 13.29 | 13.42 | 13.21 | 13.35 | 325,591 | +0.00(+0.00%) |
Mar 25, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 273,809 | -0.16(-1.18%) |
Mar 22, 2002 | 13.59 | 13.61 | 13.47 | 13.51 | 254,186 | +0.04(+0.33%) |
Mar 21, 2002 | 13.44 | 13.57 | 13.35 | 13.46 | 36,338 | -0.05(-0.37%) |
Mar 20, 2002 | 13.65 | 13.65 | 13.49 | 13.51 | 401,902 | -0.17(-1.21%) |
Mar 19, 2002 | 13.72 | 13.81 | 13.68 | 13.68 | 480,938 | +0.32(+2.39%) |
Mar 18, 2002 | 13.51 | 13.56 | 13.25 | 13.36 | 1,007,844 | +0.07(+0.54%) |
Mar 15, 2002 | 12.93 | 13.47 | 12.93 | 13.29 | 562,517 | +0.60(+4.73%) |
Mar 14, 2002 | 12.70 | 12.75 | 12.52 | 12.69 | 418,436 | +0.27(+2.17%) |
Mar 13, 2002 | 12.58 | 12.58 | 12.41 | 12.42 | 276,353 | -0.30(-2.38%) |
Mar 12, 2002 | 12.63 | 12.80 | 12.58 | 12.72 | 256,367 | -0.21(-1.66%) |
Mar 11, 2002 | 12.66 | 12.93 | 12.66 | 12.93 | 509,645 | +0.28(+2.17%) |
Mar 08, 2002 | 12.82 | 12.89 | 12.58 | 12.66 | 216,394 | +0.00(+0.00%) |
Mar 07, 2002 | 12.77 | 12.82 | 12.49 | 12.66 | 226,024 | -0.39(-2.95%) |
Mar 06, 2002 | 12.81 | 13.06 | 12.81 | 13.04 | 344,305 | +0.25(+1.94%) |
Mar 05, 2002 | 12.80 | 12.93 | 12.70 | 12.80 | 545,075 | +0.08(+0.65%) |
Mar 04, 2002 | 12.41 | 12.75 | 12.41 | 12.71 | 257,638 | +0.62(+5.10%) |
Mar 01, 2002 | 12.10 | 12.15 | 11.93 | 12.10 | 334,676 | +0.21(+1.76%) |
Feb 28, 2002 | 11.97 | 12.14 | 11.81 | 11.89 | 555,068 | +0.24(+2.03%) |
Feb 27, 2002 | 11.55 | 12.11 | 11.48 | 11.65 | 636,648 | -0.24(-1.99%) |
Feb 26, 2002 | 11.89 | 11.95 | 11.70 | 11.89 | 318,869 | -0.12(-1.01%) |
Feb 25, 2002 | 11.52 | 12.05 | 11.52 | 12.01 | 455,137 | +0.53(+4.60%) |
Feb 22, 2002 | 11.50 | 11.57 | 11.39 | 11.48 | 242,921 | -0.29(-2.43%) |
Feb 21, 2002 | 11.73 | 11.98 | 11.66 | 11.77 | 219,120 | +0.02(+0.19%) |
Feb 20, 2002 | 11.71 | 11.79 | 11.45 | 11.75 | 502,014 | -0.09(-0.74%) |
Feb 19, 2002 | 11.86 | 11.99 | 11.76 | 11.83 | 363,201 | -0.62(-4.95%) |
Feb 18, 2002 | 12.59 | 12.65 | 12.41 | 12.45 | 253,096 | +0.00(+0.00%) |
Feb 15, 2002 | 12.59 | 12.65 | 12.41 | 12.45 | 253,096 | -0.21(-1.65%) |
Feb 14, 2002 | 12.63 | 12.72 | 12.58 | 12.66 | 545,075 | +0.11(+0.88%) |
Feb 13, 2002 | 12.43 | 12.61 | 12.41 | 12.55 | 309,966 | +0.19(+1.51%) |
Feb 12, 2002 | 12.49 | 12.50 | 12.30 | 12.36 | 527,632 | -0.18(-1.40%) |
Feb 11, 2002 | 12.52 | 12.69 | 12.49 | 12.54 | 256,185 | +0.13(+1.06%) |
Feb 08, 2002 | 12.30 | 12.41 | 12.14 | 12.41 | 301,244 | +0.35(+2.92%) |
Feb 07, 2002 | 12.05 | 12.16 | 12.03 | 12.05 | 310,329 | +0.17(+1.44%) |
Feb 06, 2002 | 11.73 | 11.94 | 11.64 | 11.88 | 462,768 | -0.30(-2.48%) |
Feb 05, 2002 | 12.19 | 12.38 | 11.94 | 12.19 | 495,110 | -0.30(-2.38%) |
Feb 04, 2002 | 12.44 | 12.56 | 12.38 | 12.48 | 2,215,731 | -0.04(-0.35%) |
Feb 01, 2002 | 12.47 | 12.57 | 12.24 | 12.53 | 543,440 | -0.41(-3.15%) |
Jan 31, 2002 | 12.96 | 12.96 | 12.69 | 12.93 | 467,311 | -0.19(-1.47%) |
Jan 30, 2002 | 12.95 | 13.15 | 12.87 | 13.13 | 654,998 | -0.10(-0.75%) |
Jan 29, 2002 | 13.43 | 13.46 | 13.21 | 13.23 | 199,497 | -0.23(-1.72%) |
Jan 28, 2002 | 13.37 | 13.52 | 13.26 | 13.46 | 183,508 | +0.01(+0.04%) |
Jan 25, 2002 | 13.37 | 13.53 | 13.30 | 13.45 | 215,668 | -0.16(-1.17%) |
Jan 24, 2002 | 13.51 | 13.73 | 13.46 | 13.61 | 281,622 | +0.24(+1.77%) |
Jan 23, 2002 | 13.49 | 13.54 | 13.31 | 13.37 | 231,838 | +0.02(+0.16%) |
Jan 22, 2002 | 13.54 | 13.55 | 13.26 | 13.35 | 285,619 | +0.14(+1.04%) |
Jan 21, 2002 | 13.10 | 13.26 | 13.04 | 13.21 | 577,598 | +0.00(+0.00%) |
Jan 18, 2002 | 13.10 | 13.26 | 13.04 | 13.21 | 541,259 | -0.45(-3.26%) |
Jan 17, 2002 | 13.48 | 13.73 | 13.40 | 13.66 | 249,281 | +0.55(+4.20%) |
Jan 16, 2002 | 13.06 | 13.34 | 13.04 | 13.11 | 363,565 | -0.23(-1.73%) |
Jan 15, 2002 | 13.32 | 13.45 | 13.15 | 13.34 | 558,883 | +0.11(+0.83%) |
Jan 14, 2002 | 13.48 | 13.54 | 13.23 | 13.23 | 350,120 | -0.56(-4.07%) |
Jan 11, 2002 | 13.63 | 13.96 | 13.59 | 13.79 | 378,464 | +0.05(+0.36%) |
Jan 10, 2002 | 13.62 | 13.81 | 13.57 | 13.74 | 937,893 | -0.99(-6.72%) |