Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.780 | 5.790 | 5.450 | 5.450 | 301,932 | -0.34(-5.87%) |
Aug 29, 2002 | 5.500 | 5.790 | 5.410 | 5.790 | 299,313 | +0.22(+3.95%) |
Aug 28, 2002 | 5.450 | 5.650 | 5.400 | 5.570 | 325,579 | +0.00(+0.00%) |
Aug 27, 2002 | 5.950 | 5.960 | 5.550 | 5.570 | 345,200 | -0.37(-6.23%) |
Aug 26, 2002 | 5.770 | 6.000 | 5.630 | 5.940 | 452,489 | +0.18(+3.13%) |
Aug 23, 2002 | 6.185 | 6.190 | 5.650 | 5.760 | 770,400 | -0.41(-6.65%) |
Aug 22, 2002 | 5.450 | 6.220 | 5.420 | 6.170 | 1,180,000 | +0.70(+12.80%) |
Aug 21, 2002 | 5.450 | 5.540 | 5.370 | 5.470 | 314,789 | +0.03(+0.55%) |
Aug 20, 2002 | 5.310 | 5.480 | 5.290 | 5.440 | 296,547 | +0.24(+4.62%) |
Aug 16, 2002 | 5.340 | 5.380 | 5.120 | 5.200 | 361,947 | -0.13(-2.44%) |
Aug 15, 2002 | 5.320 | 5.350 | 5.100 | 5.330 | 374,600 | +0.22(+4.31%) |
Aug 14, 2002 | 4.890 | 5.250 | 4.890 | 5.110 | 390,000 | +0.20(+4.07%) |
Aug 13, 2002 | 4.970 | 5.140 | 4.910 | 4.910 | 423,536 | -0.10(-2.00%) |
Aug 12, 2002 | 4.740 | 5.040 | 4.720 | 5.010 | 298,245 | +0.16(+3.30%) |
Aug 07, 2002 | 4.990 | 5.151 | 4.650 | 4.850 | 365,800 | +0.00(+0.00%) |
Aug 06, 2002 | 4.560 | 4.940 | 4.550 | 4.850 | 550,135 | +0.40(+8.99%) |
Aug 05, 2002 | 4.890 | 4.970 | 4.450 | 4.450 | 612,038 | -0.40(-8.25%) |
Aug 02, 2002 | 4.970 | 5.100 | 4.730 | 4.850 | 473,748 | -0.22(-4.34%) |
Aug 01, 2002 | 5.150 | 5.260 | 5.000 | 5.070 | 347,703 | -0.09(-1.74%) |
Jul 31, 2002 | 5.210 | 5.290 | 5.100 | 5.160 | 402,700 | -0.15(-2.82%) |
Jul 30, 2002 | 5.260 | 5.340 | 5.100 | 5.310 | 628,067 | +0.07(+1.34%) |
Jul 29, 2002 | 5.350 | 5.400 | 5.070 | 5.240 | 696,205 | +0.16(+3.15%) |
Jul 26, 2002 | 5.260 | 5.390 | 4.830 | 5.080 | 718,100 | -0.05(-0.97%) |
Jul 25, 2002 | 5.470 | 5.490 | 5.010 | 5.130 | 719,700 | -0.56(-9.84%) |
Jul 24, 2002 | 5.060 | 5.710 | 4.880 | 5.690 | 920,700 | +0.51(+9.85%) |
Jul 23, 2002 | 5.850 | 5.990 | 5.100 | 5.180 | 958,800 | -0.56(-9.76%) |
Jul 22, 2002 | 5.500 | 6.000 | 5.360 | 5.740 | 1,046,347 | +0.17(+3.05%) |
Jul 19, 2002 | 5.290 | 6.090 | 5.030 | 5.570 | 1,265,500 | -0.68(-10.88%) |
Jul 17, 2002 | 6.660 | 6.750 | 5.910 | 6.250 | 1,683,300 | +1.20(+23.76%) |
Jul 12, 2002 | 4.920 | 5.160 | 4.920 | 5.050 | 1,370,500 | +0.40(+8.60%) |
Jul 11, 2002 | 4.440 | 4.670 | 4.300 | 4.650 | 456,700 | +0.18(+4.03%) |
Jul 10, 2002 | 4.540 | 4.620 | 4.280 | 4.470 | 564,400 | -0.01(-0.22%) |
Jul 09, 2002 | 4.339 | 4.480 | 4.339 | 4.480 | 605,700 | +0.14(+3.25%) |
Jul 08, 2002 | 4.420 | 4.420 | 4.339 | 4.339 | 795,800 | -0.08(-1.83%) |
Jul 05, 2002 | 4.120 | 4.460 | 4.110 | 4.420 | 467,200 | +0.35(+8.60%) |
Jul 04, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.810 | 4.100 | 3.800 | 4.070 | 707,900 | +0.08(+2.01%) |
Jul 02, 2002 | 4.000 | 4.100 | 3.750 | 3.990 | 933,000 | -0.02(-0.50%) |
Jul 01, 2002 | 4.200 | 4.400 | 4.000 | 4.010 | 1,006,700 | -0.08(-1.96%) |
Jun 28, 2002 | 3.920 | 4.220 | 3.850 | 4.090 | 1,553,200 | +0.15(+3.88%) |
Jun 27, 2002 | 3.550 | 4.060 | 3.500 | 3.937 | 1,675,400 | +0.61(+18.24%) |
Jun 26, 2002 | 3.100 | 3.520 | 3.080 | 3.330 | 1,791,300 | -0.09(-2.63%) |
Jun 25, 2002 | 3.780 | 3.850 | 3.380 | 3.420 | 895,700 | -0.40(-10.47%) |
Jun 21, 2002 | 3.930 | 4.100 | 3.700 | 3.820 | 1,337,600 | +0.03(+0.79%) |
Jun 20, 2002 | 4.140 | 4.200 | 3.230 | 3.790 | 4,418,300 | -0.33(-8.01%) |
Jun 19, 2002 | 6.290 | 6.397 | 4.000 | 4.120 | 8,915,100 | -2.32(-36.02%) |
Jun 17, 2002 | 6.260 | 6.450 | 6.240 | 6.440 | 320,900 | +0.24(+3.87%) |
Jun 14, 2002 | 6.200 | 6.250 | 6.000 | 6.200 | 426,300 | -0.23(-3.58%) |
Jun 12, 2002 | 6.270 | 6.430 | 6.200 | 6.430 | 550,000 | +0.05(+0.77%) |
Jun 11, 2002 | 6.620 | 6.720 | 6.360 | 6.381 | 408,800 | -0.28(-4.19%) |
Jun 10, 2002 | 6.460 | 6.660 | 6.390 | 6.660 | 436,500 | +0.19(+2.94%) |
Jun 07, 2002 | 6.050 | 6.660 | 6.000 | 6.470 | 655,600 | +0.12(+1.89%) |
Jun 06, 2002 | 6.470 | 6.700 | 6.350 | 6.350 | 410,700 | -0.28(-4.22%) |
Jun 05, 2002 | 6.550 | 6.870 | 6.450 | 6.630 | 445,100 | -0.02(-0.30%) |
May 31, 2002 | 6.830 | 6.960 | 6.650 | 6.650 | 364,600 | -0.25(-3.62%) |
May 28, 2002 | 6.950 | 7.040 | 6.800 | 6.900 | 325,900 | +0.00(+0.00%) |
May 27, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | -0.15(-2.13%) |
May 23, 2002 | 7.080 | 7.150 | 6.880 | 7.050 | 477,100 | +0.01(+0.14%) |
May 22, 2002 | 6.930 | 7.130 | 6.890 | 7.040 | 456,400 | +0.05(+0.72%) |
May 21, 2002 | 6.840 | 7.100 | 6.810 | 6.990 | 575,700 | -0.10(-1.41%) |
May 20, 2002 | 6.800 | 7.120 | 6.800 | 7.090 | 594,200 | +0.07(+1.00%) |
May 17, 2002 | 7.360 | 7.514 | 7.010 | 7.020 | 837,300 | -0.23(-3.17%) |
May 16, 2002 | 6.890 | 7.350 | 6.770 | 7.250 | 632,200 | +0.35(+5.07%) |
May 15, 2002 | 6.745 | 7.200 | 6.610 | 6.900 | 922,100 | +0.10(+1.47%) |
May 14, 2002 | 6.740 | 6.970 | 6.690 | 6.800 | 823,400 | +0.39(+6.08%) |
May 13, 2002 | 5.730 | 6.500 | 5.511 | 6.410 | 2,996,900 | -0.19(-2.88%) |
May 10, 2002 | 6.690 | 6.990 | 6.450 | 6.600 | 715,500 | -0.05(-0.75%) |
May 09, 2002 | 7.030 | 7.050 | 6.600 | 6.650 | 384,100 | -0.36(-5.08%) |
May 08, 2002 | 6.800 | 7.140 | 6.730 | 7.006 | 920,000 | +0.49(+7.45%) |
May 07, 2002 | 6.460 | 6.750 | 6.230 | 6.520 | 835,300 | +0.17(+2.68%) |
May 06, 2002 | 6.580 | 6.590 | 6.300 | 6.350 | 618,900 | -0.28(-4.22%) |
May 03, 2002 | 6.640 | 6.820 | 6.440 | 6.630 | 589,000 | -0.04(-0.60%) |
May 02, 2002 | 6.740 | 6.930 | 6.580 | 6.670 | 637,500 | -0.06(-0.89%) |
May 01, 2002 | 6.560 | 6.910 | 6.400 | 6.730 | 551,900 | +0.05(+0.75%) |
Apr 30, 2002 | 6.250 | 7.000 | 6.200 | 6.680 | 907,500 | +0.41(+6.54%) |
Apr 29, 2002 | 6.510 | 6.750 | 6.100 | 6.270 | 622,500 | -0.24(-3.69%) |
Apr 26, 2002 | 6.700 | 6.750 | 6.340 | 6.510 | 856,500 | -0.18(-2.69%) |
Apr 25, 2002 | 6.940 | 6.950 | 6.650 | 6.690 | 720,100 | -0.25(-3.60%) |
Apr 24, 2002 | 7.150 | 7.270 | 6.910 | 6.940 | 586,600 | -0.18(-2.53%) |
Apr 23, 2002 | 7.160 | 7.420 | 7.000 | 7.120 | 632,100 | -0.13(-1.79%) |
Apr 22, 2002 | 7.370 | 7.370 | 7.170 | 7.250 | 486,600 | -0.21(-2.82%) |
Apr 19, 2002 | 7.650 | 7.710 | 7.450 | 7.460 | 407,200 | -0.13(-1.71%) |
Apr 18, 2002 | 7.640 | 7.810 | 7.440 | 7.590 | 393,700 | -0.11(-1.43%) |
Apr 17, 2002 | 7.850 | 8.100 | 7.610 | 7.700 | 977,100 | -0.06(-0.77%) |
Apr 16, 2002 | 7.510 | 7.850 | 7.370 | 7.760 | 1,193,600 | +0.58(+8.06%) |
Apr 15, 2002 | 7.380 | 7.430 | 7.140 | 7.181 | 492,800 | -0.26(-3.48%) |
Apr 12, 2002 | 7.540 | 7.590 | 7.160 | 7.440 | 1,098,900 | +0.04(+0.54%) |
Apr 11, 2002 | 7.690 | 7.770 | 7.290 | 7.400 | 1,664,400 | -0.10(-1.33%) |
Apr 10, 2002 | 7.220 | 7.620 | 7.180 | 7.500 | 1,408,400 | +0.37(+5.19%) |
Apr 09, 2002 | 7.250 | 7.440 | 7.090 | 7.130 | 452,500 | -0.08(-1.11%) |
Apr 08, 2002 | 7.000 | 7.380 | 7.000 | 7.210 | 493,100 | -0.01(-0.14%) |
Apr 05, 2002 | 7.400 | 7.500 | 7.140 | 7.220 | 488,200 | -0.17(-2.30%) |
Apr 04, 2002 | 7.110 | 7.411 | 7.010 | 7.390 | 611,700 | +0.26(+3.66%) |
Apr 03, 2002 | 7.710 | 7.840 | 6.900 | 7.129 | 1,397,800 | -0.62(-8.01%) |
Apr 02, 2002 | 8.000 | 8.000 | 7.700 | 7.750 | 402,200 | -0.24(-3.00%) |
Apr 01, 2002 | 7.660 | 8.060 | 7.630 | 7.990 | 571,800 | +0.20(+2.57%) |
Mar 29, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.02(+0.26%) |
Mar 27, 2002 | 7.670 | 7.990 | 7.570 | 7.770 | 530,600 | +0.08(+1.04%) |
Mar 26, 2002 | 7.820 | 8.009 | 7.500 | 7.690 | 936,200 | -0.15(-1.91%) |
Mar 25, 2002 | 8.060 | 8.220 | 7.780 | 7.840 | 505,400 | -0.28(-3.45%) |
Mar 22, 2002 | 8.070 | 8.300 | 8.020 | 8.120 | 510,500 | +0.05(+0.62%) |
Mar 21, 2002 | 7.840 | 8.150 | 7.717 | 8.070 | 604,700 | +0.27(+3.46%) |
Mar 20, 2002 | 8.100 | 8.100 | 7.750 | 7.800 | 801,000 | -0.33(-4.06%) |
Mar 19, 2002 | 8.190 | 8.280 | 8.100 | 8.130 | 520,700 | -0.05(-0.61%) |
Mar 18, 2002 | 8.150 | 8.430 | 8.020 | 8.180 | 647,500 | +0.10(+1.24%) |
Mar 15, 2002 | 8.050 | 8.250 | 8.000 | 8.080 | 780,800 | +0.04(+0.50%) |
Mar 14, 2002 | 8.120 | 8.500 | 7.810 | 8.040 | 1,167,600 | -0.02(-0.26%) |
Mar 13, 2002 | 8.170 | 8.300 | 8.010 | 8.061 | 1,061,400 | -0.47(-5.50%) |
Mar 12, 2002 | 8.590 | 8.820 | 8.400 | 8.530 | 1,260,400 | -0.49(-5.43%) |
Mar 11, 2002 | 9.300 | 9.380 | 8.940 | 9.020 | 1,448,900 | -0.39(-4.14%) |
Mar 08, 2002 | 9.040 | 9.450 | 9.010 | 9.410 | 3,366,100 | +0.64(+7.30%) |
Mar 07, 2002 | 8.950 | 9.100 | 8.560 | 8.770 | 1,940,900 | +0.09(+1.04%) |
Mar 06, 2002 | 8.230 | 8.920 | 8.100 | 8.680 | 1,912,500 | +0.28(+3.33%) |
Mar 05, 2002 | 8.580 | 9.000 | 8.320 | 8.400 | 2,384,200 | -0.35(-4.00%) |
Mar 04, 2002 | 7.570 | 9.000 | 7.510 | 8.750 | 5,367,800 | +1.25(+16.67%) |
Mar 01, 2002 | 6.865 | 7.500 | 6.810 | 7.500 | 1,841,300 | +0.65(+9.49%) |
Feb 28, 2002 | 7.270 | 7.300 | 6.730 | 6.850 | 2,092,000 | -0.34(-4.73%) |
Feb 27, 2002 | 6.800 | 7.450 | 6.800 | 7.190 | 4,289,200 | -0.23(-3.10%) |
Feb 26, 2002 | 6.240 | 7.610 | 6.200 | 7.420 | 6,628,500 | +1.42(+23.67%) |
Feb 25, 2002 | 5.650 | 6.090 | 5.600 | 6.000 | 1,600,500 | +0.49(+8.89%) |
Feb 22, 2002 | 5.600 | 5.640 | 5.350 | 5.510 | 1,020,000 | -0.05(-0.90%) |
Feb 21, 2002 | 5.830 | 5.930 | 5.500 | 5.560 | 959,200 | -0.28(-4.79%) |
Feb 20, 2002 | 6.000 | 6.050 | 5.550 | 5.840 | 1,338,500 | -0.09(-1.52%) |
Feb 19, 2002 | 6.100 | 6.150 | 5.800 | 5.930 | 968,100 | -0.26(-4.20%) |
Feb 18, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,481,800 | +0.00(+0.00%) |
Feb 15, 2002 | 6.080 | 6.350 | 6.080 | 6.190 | 1,478,600 | +0.14(+2.31%) |
Feb 14, 2002 | 6.750 | 6.780 | 6.000 | 6.050 | 1,593,400 | -0.62(-9.30%) |
Feb 13, 2002 | 6.550 | 6.750 | 6.530 | 6.670 | 811,500 | +0.17(+2.62%) |
Feb 12, 2002 | 6.580 | 6.730 | 6.460 | 6.500 | 557,000 | -0.23(-3.42%) |
Feb 11, 2002 | 6.590 | 6.750 | 6.350 | 6.730 | 852,300 | +0.26(+4.02%) |
Feb 08, 2002 | 6.250 | 6.490 | 6.180 | 6.470 | 742,800 | +0.34(+5.55%) |
Feb 07, 2002 | 6.240 | 6.450 | 6.100 | 6.130 | 873,400 | -0.08(-1.29%) |
Feb 06, 2002 | 6.550 | 6.650 | 6.150 | 6.210 | 1,049,100 | -0.34(-5.19%) |
Feb 05, 2002 | 6.700 | 6.750 | 6.320 | 6.550 | 1,199,200 | -0.20(-2.96%) |
Feb 04, 2002 | 7.045 | 7.150 | 6.720 | 6.750 | 987,200 | -0.36(-5.06%) |
Feb 01, 2002 | 7.150 | 7.280 | 7.020 | 7.110 | 827,800 | -0.07(-0.97%) |
Jan 31, 2002 | 7.430 | 7.530 | 7.130 | 7.180 | 985,600 | -0.21(-2.84%) |
Jan 30, 2002 | 7.510 | 7.520 | 7.050 | 7.390 | 1,290,500 | -0.07(-0.94%) |
Jan 29, 2002 | 7.730 | 7.800 | 7.450 | 7.460 | 960,100 | -0.22(-2.86%) |
Jan 28, 2002 | 7.670 | 7.730 | 7.510 | 7.680 | 957,600 | +0.05(+0.66%) |
Jan 25, 2002 | 7.660 | 7.750 | 7.550 | 7.630 | 891,100 | -0.06(-0.78%) |
Jan 24, 2002 | 7.810 | 8.100 | 7.650 | 7.690 | 1,175,100 | -0.05(-0.65%) |
Jan 23, 2002 | 7.600 | 7.830 | 7.490 | 7.740 | 1,278,200 | +0.24(+3.20%) |
Jan 22, 2002 | 7.900 | 7.980 | 7.500 | 7.500 | 1,549,200 | -0.30(-3.85%) |
Jan 21, 2002 | 7.700 | 8.100 | 7.680 | 7.800 | 1,612,700 | +0.00(+0.00%) |
Jan 18, 2002 | 7.700 | 8.100 | 7.680 | 7.800 | 1,601,600 | -0.32(-3.94%) |
Jan 17, 2002 | 8.280 | 8.370 | 8.050 | 8.120 | 1,138,700 | +0.10(+1.25%) |
Jan 16, 2002 | 8.340 | 8.410 | 8.010 | 8.020 | 1,548,400 | -0.70(-8.03%) |
Jan 15, 2002 | 8.810 | 8.940 | 8.550 | 8.720 | 1,156,600 | -0.27(-3.00%) |
Jan 14, 2002 | 8.800 | 9.020 | 8.500 | 8.990 | 2,173,300 | +0.00(+0.00%) |
Jan 11, 2002 | 9.440 | 9.580 | 8.860 | 8.990 | 6,654,800 | +0.40(+4.66%) |
Jan 10, 2002 | 8.650 | 8.660 | 8.400 | 8.590 | 1,994,800 | +0.60(+7.51%) |