Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.051 | 7.167 | 6.519 | 6.522 | 1,110,458 | -0.53(-7.50%) |
Aug 29, 2002 | 7.276 | 7.276 | 7.051 | 7.051 | 555,034 | -0.23(-3.14%) |
Aug 28, 2002 | 7.374 | 7.408 | 7.280 | 7.280 | 576,958 | -0.11(-1.52%) |
Aug 27, 2002 | 7.651 | 7.651 | 7.378 | 7.393 | 222,224 | -0.21(-2.71%) |
Aug 26, 2002 | 7.445 | 7.621 | 7.393 | 7.599 | 238,088 | +0.17(+2.27%) |
Aug 23, 2002 | 7.749 | 7.749 | 7.363 | 7.430 | 407,406 | -0.23(-2.99%) |
Aug 22, 2002 | 7.700 | 7.783 | 7.595 | 7.659 | 435,918 | -0.06(-0.78%) |
Aug 21, 2002 | 7.452 | 7.719 | 7.445 | 7.719 | 297,298 | +0.28(+3.73%) |
Aug 20, 2002 | 7.445 | 7.497 | 7.333 | 7.441 | 21,062,710 | +0.04(+0.56%) |
Aug 16, 2002 | 7.220 | 7.408 | 7.153 | 7.400 | 256,893 | +0.12(+1.70%) |
Aug 15, 2002 | 7.359 | 7.408 | 6.939 | 7.276 | 260,217 | -0.03(-0.36%) |
Aug 14, 2002 | 6.905 | 7.359 | 6.901 | 7.303 | 496,440 | +0.51(+7.45%) |
Aug 13, 2002 | 7.153 | 7.343 | 6.785 | 6.796 | 303,977 | -0.47(-6.40%) |
Aug 12, 2002 | 7.239 | 7.333 | 6.965 | 7.261 | 238,835 | +0.21(+2.98%) |
Aug 07, 2002 | 7.089 | 7.220 | 6.871 | 7.051 | 614,100 | +0.10(+1.40%) |
Aug 06, 2002 | 6.691 | 7.059 | 6.504 | 6.954 | 539,973 | +0.38(+5.70%) |
Aug 05, 2002 | 6.766 | 6.826 | 6.579 | 6.579 | 375,132 | -0.25(-3.63%) |
Aug 02, 2002 | 7.010 | 7.010 | 6.661 | 6.826 | 502,460 | -0.21(-2.93%) |
Aug 01, 2002 | 6.999 | 7.224 | 6.976 | 7.033 | 564,294 | +0.00(+0.00%) |
Jul 31, 2002 | 7.198 | 7.198 | 7.006 | 7.033 | 440,717 | -0.19(-2.60%) |
Jul 30, 2002 | 7.261 | 7.359 | 7.051 | 7.220 | 399,924 | -0.06(-0.88%) |
Jul 29, 2002 | 6.845 | 7.366 | 6.755 | 7.284 | 438,584 | +0.52(+7.71%) |
Jul 26, 2002 | 6.856 | 6.883 | 6.710 | 6.763 | 1,011,322 | -0.12(-1.74%) |
Jul 25, 2002 | 6.905 | 6.943 | 6.714 | 6.883 | 825,711 | -0.14(-2.03%) |
Jul 24, 2002 | 6.946 | 7.025 | 6.706 | 7.025 | 531,942 | +0.09(+1.35%) |
Jul 23, 2002 | 7.201 | 7.224 | 6.868 | 6.931 | 858,505 | -0.22(-3.09%) |
Jul 22, 2002 | 7.010 | 7.314 | 6.946 | 7.153 | 1,141,172 | +0.10(+1.44%) |
Jul 19, 2002 | 6.976 | 7.333 | 6.849 | 7.051 | 698,268 | -0.09(-1.31%) |
Jul 17, 2002 | 7.183 | 7.513 | 6.901 | 7.145 | 700,668 | +0.47(+6.96%) |
Jul 12, 2002 | 6.519 | 6.958 | 6.515 | 6.680 | 409,523 | +0.17(+2.53%) |
Jul 11, 2002 | 6.624 | 6.733 | 6.339 | 6.515 | 661,742 | -0.00(-0.06%) |
Jul 10, 2002 | 6.848 | 6.864 | 6.507 | 6.519 | 500,972 | -0.34(-4.98%) |
Jul 09, 2002 | 6.688 | 6.860 | 6.688 | 6.860 | 484,708 | +0.17(+2.58%) |
Jul 08, 2002 | 7.205 | 7.205 | 6.688 | 6.688 | 831,577 | -0.52(-7.18%) |
Jul 05, 2002 | 6.770 | 7.205 | 6.770 | 7.205 | 211,426 | +0.43(+6.37%) |
Jul 04, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,244,566 | +0.00(+0.00%) |
Jul 03, 2002 | 6.560 | 6.789 | 6.147 | 6.774 | 1,243,233 | +0.08(+1.12%) |
Jul 02, 2002 | 7.051 | 7.089 | 6.601 | 6.699 | 773,454 | -0.50(-6.93%) |
Jul 01, 2002 | 7.314 | 7.333 | 7.089 | 7.198 | 889,966 | +0.07(+1.01%) |
Jun 28, 2002 | 7.126 | 7.595 | 7.051 | 7.126 | 1,149,917 | -0.15(-2.07%) |
Jun 27, 2002 | 7.306 | 7.464 | 7.029 | 7.276 | 717,998 | +0.08(+1.15%) |
Jun 26, 2002 | 7.089 | 7.299 | 6.834 | 7.194 | 1,060,867 | +0.06(+0.79%) |
Jun 25, 2002 | 7.190 | 7.520 | 7.119 | 7.138 | 878,501 | -0.37(-4.95%) |
Jun 21, 2002 | 7.194 | 7.513 | 7.085 | 7.509 | 1,456,526 | +0.45(+6.32%) |
Jun 20, 2002 | 7.183 | 7.520 | 7.059 | 7.063 | 778,520 | -0.13(-1.82%) |
Jun 19, 2002 | 7.524 | 7.528 | 7.183 | 7.193 | 591,622 | -0.38(-4.96%) |
Jun 18, 2002 | 7.839 | 7.943 | 7.565 | 7.569 | 489,508 | -0.23(-2.93%) |
Jun 17, 2002 | 7.584 | 7.944 | 7.584 | 7.798 | 261,550 | +0.23(+2.97%) |
Jun 14, 2002 | 7.321 | 7.689 | 7.044 | 7.573 | 1,212,572 | +0.11(+1.51%) |
Jun 12, 2002 | 7.464 | 7.483 | 7.265 | 7.460 | 755,591 | -0.02(-0.30%) |
Jun 11, 2002 | 7.629 | 7.839 | 7.464 | 7.483 | 1,510,382 | -0.07(-0.94%) |
Jun 10, 2002 | 7.336 | 7.764 | 7.336 | 7.554 | 1,095,794 | +0.19(+2.55%) |
Jun 07, 2002 | 7.537 | 7.537 | 7.344 | 7.366 | 2,433,942 | -0.18(-2.39%) |
Jun 06, 2002 | 8.252 | 8.252 | 7.539 | 7.546 | 991,547 | -0.74(-8.92%) |
Jun 05, 2002 | 8.495 | 8.495 | 8.162 | 8.285 | 293,278 | -0.60(-6.75%) |
May 31, 2002 | 8.758 | 8.979 | 8.728 | 8.885 | 418,321 | +0.13(+1.50%) |
May 28, 2002 | 8.720 | 8.784 | 8.582 | 8.754 | 378,595 | +0.03(+0.30%) |
May 27, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 170,634 | +0.00(+0.00%) |
May 24, 2002 | 8.645 | 8.893 | 8.634 | 8.728 | 165,568 | -0.14(-1.61%) |
May 23, 2002 | 8.964 | 9.002 | 8.630 | 8.870 | 272,215 | -0.18(-1.99%) |
May 22, 2002 | 9.174 | 9.279 | 8.923 | 9.050 | 178,099 | -0.20(-2.11%) |
May 21, 2002 | 9.414 | 9.466 | 9.170 | 9.245 | 187,164 | -0.08(-0.84%) |
May 20, 2002 | 9.377 | 9.639 | 9.279 | 9.324 | 346,334 | -0.17(-1.82%) |
May 17, 2002 | 9.384 | 9.579 | 9.377 | 9.497 | 242,887 | +0.12(+1.32%) |
May 16, 2002 | 9.392 | 9.519 | 9.351 | 9.373 | 466,579 | -0.08(-0.83%) |
May 15, 2002 | 9.185 | 9.651 | 9.121 | 9.452 | 651,877 | +0.27(+2.98%) |
May 14, 2002 | 8.814 | 9.324 | 8.810 | 9.178 | 332,470 | +0.45(+5.16%) |
May 13, 2002 | 8.402 | 8.746 | 8.252 | 8.728 | 246,620 | +0.38(+4.58%) |
May 10, 2002 | 8.523 | 8.548 | 8.139 | 8.345 | 314,340 | -0.08(-0.98%) |
May 09, 2002 | 8.795 | 8.908 | 8.428 | 8.428 | 236,488 | -0.35(-3.97%) |
May 08, 2002 | 8.255 | 8.837 | 8.255 | 8.777 | 895,831 | +0.45(+5.41%) |
May 07, 2002 | 8.495 | 8.495 | 8.199 | 8.327 | 323,939 | -0.15(-1.81%) |
May 06, 2002 | 8.720 | 8.720 | 8.473 | 8.480 | 615,084 | -0.22(-2.54%) |
May 03, 2002 | 8.900 | 8.912 | 8.634 | 8.702 | 283,146 | -0.20(-2.19%) |
May 02, 2002 | 9.116 | 9.152 | 8.830 | 8.897 | 531,100 | -0.23(-2.51%) |
May 01, 2002 | 9.320 | 9.321 | 9.077 | 9.125 | 585,756 | -0.20(-2.13%) |
Apr 30, 2002 | 9.009 | 9.384 | 8.949 | 9.324 | 363,131 | +0.32(+3.58%) |
Apr 29, 2002 | 9.043 | 9.230 | 8.795 | 9.002 | 266,616 | -0.05(-0.58%) |
Apr 26, 2002 | 9.185 | 9.339 | 9.024 | 9.054 | 321,006 | -0.26(-2.82%) |
Apr 25, 2002 | 9.110 | 9.324 | 9.002 | 9.317 | 320,739 | +0.12(+1.35%) |
Apr 24, 2002 | 9.155 | 9.392 | 9.111 | 9.193 | 499,639 | -0.08(-0.85%) |
Apr 23, 2002 | 9.298 | 9.433 | 9.174 | 9.272 | 218,358 | -0.08(-0.80%) |
Apr 22, 2002 | 9.621 | 9.621 | 9.148 | 9.347 | 366,597 | -0.33(-3.37%) |
Apr 19, 2002 | 9.722 | 9.722 | 9.602 | 9.673 | 218,892 | +0.03(+0.35%) |
Apr 18, 2002 | 9.752 | 9.827 | 9.448 | 9.639 | 739,594 | -0.16(-1.65%) |
Apr 17, 2002 | 9.919 | 10.20 | 9.741 | 9.801 | 401,257 | -0.12(-1.17%) |
Apr 16, 2002 | 9.812 | 10.24 | 9.714 | 9.917 | 1,167,247 | +0.17(+1.73%) |
Apr 15, 2002 | 8.942 | 9.939 | 8.870 | 9.748 | 2,006,556 | +0.82(+9.20%) |
Apr 12, 2002 | 8.930 | 8.945 | 8.552 | 8.927 | 428,986 | +0.13(+1.49%) |
Apr 11, 2002 | 8.608 | 8.942 | 8.567 | 8.795 | 595,088 | +0.15(+1.69%) |
Apr 10, 2002 | 8.552 | 8.765 | 8.424 | 8.649 | 358,865 | +0.08(+0.91%) |
Apr 09, 2002 | 8.630 | 8.908 | 8.462 | 8.571 | 287,412 | -0.19(-2.14%) |
Apr 08, 2002 | 8.537 | 8.762 | 8.424 | 8.758 | 332,737 | +0.13(+1.52%) |
Apr 05, 2002 | 8.885 | 8.885 | 8.563 | 8.627 | 199,962 | -0.23(-2.54%) |
Apr 04, 2002 | 8.893 | 9.039 | 8.781 | 8.852 | 184,498 | -0.07(-0.76%) |
Apr 03, 2002 | 8.930 | 8.998 | 8.852 | 8.919 | 131,975 | -0.02(-0.21%) |
Apr 02, 2002 | 9.002 | 9.028 | 8.818 | 8.938 | 685,737 | -0.13(-1.45%) |
Apr 01, 2002 | 9.013 | 9.084 | 8.855 | 9.069 | 331,404 | +0.02(+0.17%) |
Mar 29, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 343,135 | +0.00(+0.00%) |
Mar 28, 2002 | 8.927 | 9.058 | 8.889 | 9.054 | 342,335 | +0.04(+0.42%) |
Mar 27, 2002 | 8.818 | 9.032 | 8.777 | 9.017 | 611,618 | +0.16(+1.78%) |
Mar 26, 2002 | 9.264 | 9.264 | 8.822 | 8.859 | 662,008 | -0.30(-3.28%) |
Mar 25, 2002 | 9.448 | 9.527 | 9.148 | 9.159 | 533,233 | -0.17(-1.77%) |
Mar 22, 2002 | 9.411 | 9.636 | 9.320 | 9.324 | 449,782 | -0.09(-0.96%) |
Mar 21, 2002 | 9.339 | 9.441 | 9.193 | 9.414 | 535,899 | +0.06(+0.68%) |
Mar 20, 2002 | 9.155 | 9.471 | 9.039 | 9.351 | 893,698 | -0.50(-5.03%) |
Mar 19, 2002 | 10.42 | 10.43 | 9.827 | 9.846 | 374,596 | -0.58(-5.58%) |
Mar 18, 2002 | 10.31 | 10.43 | 10.05 | 10.43 | 296,211 | +0.15(+1.46%) |
Mar 15, 2002 | 10.02 | 10.34 | 9.943 | 10.28 | 369,797 | +0.03(+0.29%) |
Mar 14, 2002 | 10.10 | 10.32 | 10.00 | 10.25 | 334,337 | +0.12(+1.18%) |
Mar 13, 2002 | 10.05 | 10.22 | 9.864 | 10.13 | 265,816 | -0.02(-0.15%) |
Mar 12, 2002 | 10.36 | 10.40 | 10.06 | 10.14 | 365,531 | -0.41(-3.84%) |
Mar 11, 2002 | 10.60 | 10.60 | 10.37 | 10.55 | 264,483 | -0.06(-0.60%) |
Mar 08, 2002 | 10.31 | 10.66 | 10.31 | 10.61 | 274,615 | +0.40(+3.93%) |
Mar 07, 2002 | 10.58 | 10.69 | 10.13 | 10.21 | 399,391 | -0.36(-3.37%) |
Mar 06, 2002 | 10.18 | 10.57 | 9.864 | 10.57 | 642,812 | +0.42(+4.10%) |
Mar 05, 2002 | 9.564 | 10.24 | 9.433 | 10.15 | 513,236 | +0.36(+3.64%) |
Mar 04, 2002 | 9.512 | 9.861 | 8.979 | 9.793 | 427,653 | +0.27(+2.80%) |
Mar 01, 2002 | 9.189 | 9.527 | 9.017 | 9.527 | 326,338 | +0.49(+5.39%) |
Feb 28, 2002 | 9.283 | 9.283 | 8.777 | 9.039 | 832,110 | -0.05(-0.50%) |
Feb 27, 2002 | 9.478 | 9.636 | 9.050 | 9.084 | 907,296 | -0.34(-3.62%) |
Feb 26, 2002 | 9.107 | 9.474 | 9.103 | 9.426 | 528,967 | +0.13(+1.41%) |
Feb 25, 2002 | 9.302 | 9.444 | 9.189 | 9.294 | 482,042 | +0.03(+0.32%) |
Feb 22, 2002 | 9.155 | 9.452 | 9.028 | 9.264 | 404,723 | +0.11(+1.19%) |
Feb 21, 2002 | 9.287 | 9.384 | 9.129 | 9.155 | 424,186 | -0.13(-1.41%) |
Feb 20, 2002 | 9.155 | 9.501 | 9.099 | 9.287 | 454,847 | +0.12(+1.27%) |
Feb 19, 2002 | 9.384 | 9.426 | 9.156 | 9.170 | 650,011 | -0.23(-2.43%) |
Feb 18, 2002 | 9.692 | 9.692 | 9.388 | 9.399 | 546,564 | +0.00(+0.00%) |
Feb 15, 2002 | 9.692 | 9.692 | 9.388 | 9.399 | 545,497 | -0.34(-3.50%) |
Feb 14, 2002 | 9.720 | 9.789 | 9.643 | 9.741 | 404,190 | +0.02(+0.23%) |
Feb 13, 2002 | 9.602 | 9.823 | 9.527 | 9.718 | 131,975 | +0.10(+1.05%) |
Feb 12, 2002 | 9.654 | 9.696 | 9.351 | 9.617 | 408,189 | -0.09(-0.97%) |
Feb 11, 2002 | 9.583 | 9.714 | 9.463 | 9.711 | 554,562 | +0.04(+0.47%) |
Feb 08, 2002 | 9.279 | 9.692 | 9.279 | 9.666 | 406,323 | +0.37(+4.00%) |
Feb 07, 2002 | 9.594 | 9.669 | 9.283 | 9.294 | 268,216 | -0.24(-2.48%) |
Feb 06, 2002 | 9.752 | 9.801 | 9.478 | 9.531 | 386,594 | -0.22(-2.27%) |
Feb 05, 2002 | 9.564 | 9.849 | 9.377 | 9.752 | 346,868 | +0.09(+0.97%) |
Feb 04, 2002 | 9.939 | 10.06 | 9.624 | 9.658 | 432,185 | -0.39(-3.85%) |
Feb 01, 2002 | 10.09 | 10.14 | 9.902 | 10.04 | 772,388 | -0.04(-0.37%) |
Jan 31, 2002 | 10.15 | 10.26 | 9.906 | 10.08 | 869,170 | -0.08(-0.74%) |
Jan 30, 2002 | 10.09 | 10.17 | 9.774 | 10.16 | 383,394 | +0.08(+0.78%) |
Jan 29, 2002 | 10.31 | 10.41 | 9.876 | 10.08 | 347,401 | -0.20(-1.93%) |
Jan 28, 2002 | 10.13 | 10.33 | 10.13 | 10.28 | 201,295 | +0.01(+0.07%) |
Jan 25, 2002 | 10.09 | 10.28 | 10.03 | 10.27 | 190,097 | +0.14(+1.41%) |
Jan 24, 2002 | 10.15 | 10.39 | 10.03 | 10.13 | 333,270 | -0.12(-1.21%) |
Jan 23, 2002 | 10.09 | 10.31 | 10.00 | 10.25 | 281,280 | +0.15(+1.49%) |
Jan 22, 2002 | 10.30 | 10.42 | 10.04 | 10.10 | 352,733 | -0.32(-3.10%) |
Jan 21, 2002 | 10.39 | 10.57 | 10.22 | 10.42 | 496,440 | +0.00(+0.00%) |
Jan 18, 2002 | 10.39 | 10.57 | 10.22 | 10.42 | 491,374 | -0.07(-0.64%) |
Jan 17, 2002 | 10.41 | 10.59 | 10.24 | 10.49 | 403,657 | +0.11(+1.08%) |
Jan 16, 2002 | 10.50 | 10.58 | 10.35 | 10.38 | 501,772 | -0.31(-2.91%) |
Jan 15, 2002 | 10.39 | 10.69 | 10.39 | 10.69 | 532,433 | +0.26(+2.44%) |
Jan 14, 2002 | 10.83 | 11.12 | 10.22 | 10.43 | 822,245 | -0.37(-3.40%) |
Jan 11, 2002 | 10.71 | 11.15 | 10.60 | 10.80 | 793,717 | +0.03(+0.31%) |
Jan 10, 2002 | 10.80 | 10.87 | 10.71 | 10.77 | 444,449 | +1.20(+12.50%) |