Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.050 | 7.166 | 6.518 | 6.521 | 1,110,658 | -0.53(-7.50%) |
Aug 29, 2002 | 7.275 | 7.275 | 7.050 | 7.050 | 555,134 | -0.23(-3.14%) |
Aug 28, 2002 | 7.373 | 7.406 | 7.279 | 7.279 | 577,062 | -0.11(-1.52%) |
Aug 27, 2002 | 7.650 | 7.650 | 7.376 | 7.391 | 222,265 | -0.21(-2.71%) |
Aug 26, 2002 | 7.444 | 7.620 | 7.391 | 7.598 | 238,131 | +0.17(+2.27%) |
Aug 23, 2002 | 7.748 | 7.748 | 7.361 | 7.429 | 407,479 | -0.23(-2.99%) |
Aug 22, 2002 | 7.699 | 7.781 | 7.594 | 7.658 | 435,996 | -0.06(-0.78%) |
Aug 21, 2002 | 7.451 | 7.718 | 7.444 | 7.718 | 297,352 | +0.28(+3.73%) |
Aug 20, 2002 | 7.444 | 7.496 | 7.332 | 7.440 | 21,066,512 | +0.04(+0.56%) |
Aug 16, 2002 | 7.219 | 7.406 | 7.151 | 7.399 | 256,939 | +0.12(+1.70%) |
Aug 15, 2002 | 7.358 | 7.406 | 6.938 | 7.275 | 260,264 | -0.03(-0.36%) |
Aug 14, 2002 | 6.904 | 7.358 | 6.900 | 7.301 | 496,529 | +0.51(+7.45%) |
Aug 13, 2002 | 7.151 | 7.342 | 6.784 | 6.795 | 304,032 | -0.46(-6.40%) |
Aug 12, 2002 | 7.238 | 7.331 | 6.964 | 7.260 | 238,878 | +0.21(+2.98%) |
Aug 07, 2002 | 7.088 | 7.219 | 6.870 | 7.050 | 614,211 | +0.10(+1.40%) |
Aug 06, 2002 | 6.690 | 7.058 | 6.503 | 6.953 | 540,070 | +0.38(+5.70%) |
Aug 05, 2002 | 6.765 | 6.825 | 6.578 | 6.578 | 375,199 | -0.25(-3.63%) |
Aug 02, 2002 | 7.009 | 7.009 | 6.660 | 6.825 | 502,551 | -0.21(-2.93%) |
Aug 01, 2002 | 6.998 | 7.223 | 6.975 | 7.031 | 564,395 | +0.00(+0.00%) |
Jul 31, 2002 | 7.196 | 7.196 | 7.005 | 7.031 | 440,796 | -0.19(-2.60%) |
Jul 30, 2002 | 7.260 | 7.358 | 7.050 | 7.219 | 399,997 | -0.06(-0.88%) |
Jul 29, 2002 | 6.844 | 7.365 | 6.754 | 7.283 | 438,663 | +0.52(+7.71%) |
Jul 26, 2002 | 6.855 | 6.881 | 6.709 | 6.761 | 1,011,504 | -0.12(-1.74%) |
Jul 25, 2002 | 6.904 | 6.941 | 6.713 | 6.881 | 825,860 | -0.14(-2.03%) |
Jul 24, 2002 | 6.945 | 7.024 | 6.705 | 7.024 | 532,038 | +0.09(+1.35%) |
Jul 23, 2002 | 7.200 | 7.223 | 6.866 | 6.930 | 858,660 | -0.22(-3.09%) |
Jul 22, 2002 | 7.009 | 7.313 | 6.945 | 7.151 | 1,141,378 | +0.10(+1.44%) |
Jul 19, 2002 | 6.975 | 7.331 | 6.848 | 7.050 | 698,394 | -0.09(-1.31%) |
Jul 17, 2002 | 7.181 | 7.511 | 6.900 | 7.144 | 700,794 | +0.46(+6.96%) |
Jul 12, 2002 | 6.518 | 6.956 | 6.514 | 6.679 | 409,597 | +0.17(+2.53%) |
Jul 11, 2002 | 6.623 | 6.731 | 6.338 | 6.514 | 661,861 | -0.00(-0.06%) |
Jul 10, 2002 | 6.847 | 6.863 | 6.506 | 6.518 | 501,063 | -0.34(-4.98%) |
Jul 09, 2002 | 6.686 | 6.859 | 6.686 | 6.859 | 484,796 | +0.17(+2.58%) |
Jul 08, 2002 | 7.204 | 7.204 | 6.686 | 6.686 | 831,727 | -0.52(-7.18%) |
Jul 05, 2002 | 6.769 | 7.204 | 6.769 | 7.204 | 211,465 | +0.43(+6.37%) |
Jul 04, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,244,790 | +0.00(+0.00%) |
Jul 03, 2002 | 6.559 | 6.788 | 6.146 | 6.773 | 1,243,457 | +0.08(+1.12%) |
Jul 02, 2002 | 7.050 | 7.088 | 6.600 | 6.698 | 773,594 | -0.50(-6.93%) |
Jul 01, 2002 | 7.313 | 7.331 | 7.088 | 7.196 | 890,126 | +0.07(+1.01%) |
Jun 28, 2002 | 7.125 | 7.594 | 7.050 | 7.125 | 1,150,124 | -0.15(-2.07%) |
Jun 27, 2002 | 7.305 | 7.463 | 7.028 | 7.275 | 718,128 | +0.08(+1.15%) |
Jun 26, 2002 | 7.088 | 7.298 | 6.833 | 7.193 | 1,061,058 | +0.06(+0.79%) |
Jun 25, 2002 | 7.189 | 7.519 | 7.118 | 7.136 | 878,660 | -0.37(-4.95%) |
Jun 21, 2002 | 7.193 | 7.511 | 7.084 | 7.508 | 1,456,789 | +0.45(+6.32%) |
Jun 20, 2002 | 7.181 | 7.519 | 7.058 | 7.061 | 778,661 | -0.13(-1.82%) |
Jun 19, 2002 | 7.523 | 7.526 | 7.181 | 7.192 | 591,729 | -0.38(-4.96%) |
Jun 18, 2002 | 7.838 | 7.942 | 7.564 | 7.568 | 489,596 | -0.23(-2.93%) |
Jun 17, 2002 | 7.583 | 7.943 | 7.583 | 7.796 | 261,598 | +0.22(+2.97%) |
Jun 14, 2002 | 7.320 | 7.688 | 7.043 | 7.571 | 1,212,791 | +0.11(+1.51%) |
Jun 12, 2002 | 7.463 | 7.481 | 7.264 | 7.459 | 755,727 | -0.02(-0.30%) |
Jun 11, 2002 | 7.628 | 7.838 | 7.463 | 7.481 | 1,510,655 | -0.07(-0.94%) |
Jun 10, 2002 | 7.335 | 7.763 | 7.335 | 7.553 | 1,095,992 | +0.19(+2.55%) |
Jun 07, 2002 | 7.536 | 7.536 | 7.343 | 7.365 | 2,434,382 | -0.18(-2.39%) |
Jun 06, 2002 | 8.250 | 8.250 | 7.538 | 7.545 | 991,726 | -0.74(-8.92%) |
Jun 05, 2002 | 8.494 | 8.494 | 8.160 | 8.284 | 293,331 | -0.60(-6.75%) |
May 31, 2002 | 8.756 | 8.978 | 8.726 | 8.884 | 418,396 | +0.13(+1.50%) |
May 28, 2002 | 8.719 | 8.783 | 8.580 | 8.753 | 378,663 | +0.03(+0.30%) |
May 27, 2002 | 8.644 | 8.891 | 8.633 | 8.726 | 170,665 | +0.00(+0.00%) |
May 24, 2002 | 8.644 | 8.891 | 8.633 | 8.726 | 165,598 | -0.14(-1.61%) |
May 23, 2002 | 8.963 | 9.000 | 8.629 | 8.869 | 272,264 | -0.18(-1.99%) |
May 22, 2002 | 9.173 | 9.278 | 8.921 | 9.049 | 178,132 | -0.20(-2.11%) |
May 21, 2002 | 9.413 | 9.465 | 9.169 | 9.244 | 187,198 | -0.08(-0.84%) |
May 20, 2002 | 9.375 | 9.638 | 9.278 | 9.323 | 346,397 | -0.17(-1.82%) |
May 17, 2002 | 9.383 | 9.578 | 9.375 | 9.495 | 242,931 | +0.12(+1.32%) |
May 16, 2002 | 9.390 | 9.517 | 9.349 | 9.371 | 466,663 | -0.08(-0.83%) |
May 15, 2002 | 9.184 | 9.649 | 9.120 | 9.450 | 651,995 | +0.27(+2.98%) |
May 14, 2002 | 8.813 | 9.323 | 8.809 | 9.176 | 332,530 | +0.45(+5.16%) |
May 13, 2002 | 8.400 | 8.745 | 8.250 | 8.726 | 246,664 | +0.38(+4.58%) |
May 10, 2002 | 8.522 | 8.546 | 8.138 | 8.344 | 314,397 | -0.08(-0.98%) |
May 09, 2002 | 8.794 | 8.906 | 8.426 | 8.426 | 236,531 | -0.35(-3.97%) |
May 08, 2002 | 8.254 | 8.835 | 8.254 | 8.775 | 895,993 | +0.45(+5.41%) |
May 07, 2002 | 8.494 | 8.494 | 8.198 | 8.325 | 323,997 | -0.15(-1.81%) |
May 06, 2002 | 8.719 | 8.719 | 8.472 | 8.479 | 615,195 | -0.22(-2.54%) |
May 03, 2002 | 8.899 | 8.910 | 8.633 | 8.700 | 283,197 | -0.20(-2.19%) |
May 02, 2002 | 9.114 | 9.150 | 8.828 | 8.895 | 531,196 | -0.23(-2.51%) |
May 01, 2002 | 9.319 | 9.319 | 9.075 | 9.124 | 585,862 | -0.20(-2.13%) |
Apr 30, 2002 | 9.008 | 9.383 | 8.948 | 9.323 | 363,197 | +0.32(+3.58%) |
Apr 29, 2002 | 9.041 | 9.229 | 8.794 | 9.000 | 266,664 | -0.05(-0.58%) |
Apr 26, 2002 | 9.184 | 9.338 | 9.023 | 9.053 | 321,064 | -0.26(-2.82%) |
Apr 25, 2002 | 9.109 | 9.322 | 9.000 | 9.315 | 320,797 | +0.12(+1.35%) |
Apr 24, 2002 | 9.154 | 9.390 | 9.109 | 9.191 | 499,729 | -0.08(-0.85%) |
Apr 23, 2002 | 9.296 | 9.431 | 9.173 | 9.270 | 218,398 | -0.07(-0.80%) |
Apr 22, 2002 | 9.619 | 9.619 | 9.146 | 9.345 | 366,664 | -0.33(-3.37%) |
Apr 19, 2002 | 9.720 | 9.720 | 9.600 | 9.671 | 218,931 | +0.03(+0.35%) |
Apr 18, 2002 | 9.750 | 9.825 | 9.446 | 9.638 | 739,727 | -0.16(-1.65%) |
Apr 17, 2002 | 9.917 | 10.20 | 9.739 | 9.799 | 401,330 | -0.12(-1.17%) |
Apr 16, 2002 | 9.810 | 10.23 | 9.713 | 9.915 | 1,167,458 | +0.17(+1.73%) |
Apr 15, 2002 | 8.940 | 9.938 | 8.869 | 9.746 | 2,006,918 | +0.82(+9.20%) |
Apr 12, 2002 | 8.929 | 8.944 | 8.550 | 8.925 | 429,063 | +0.13(+1.49%) |
Apr 11, 2002 | 8.606 | 8.940 | 8.565 | 8.794 | 595,195 | +0.15(+1.69%) |
Apr 10, 2002 | 8.550 | 8.764 | 8.423 | 8.648 | 358,930 | +0.08(+0.91%) |
Apr 09, 2002 | 8.629 | 8.906 | 8.460 | 8.569 | 287,464 | -0.19(-2.14%) |
Apr 08, 2002 | 8.535 | 8.760 | 8.423 | 8.756 | 332,797 | +0.13(+1.52%) |
Apr 05, 2002 | 8.884 | 8.884 | 8.561 | 8.625 | 199,998 | -0.23(-2.54%) |
Apr 04, 2002 | 8.891 | 9.038 | 8.780 | 8.850 | 184,531 | -0.07(-0.76%) |
Apr 03, 2002 | 8.929 | 8.996 | 8.850 | 8.918 | 131,999 | -0.02(-0.21%) |
Apr 02, 2002 | 9.000 | 9.026 | 8.816 | 8.936 | 685,861 | -0.13(-1.45%) |
Apr 01, 2002 | 9.011 | 9.083 | 8.854 | 9.068 | 331,464 | +0.02(+0.17%) |
Mar 29, 2002 | 8.925 | 9.056 | 8.888 | 9.053 | 343,197 | +0.00(+0.00%) |
Mar 28, 2002 | 8.925 | 9.056 | 8.888 | 9.053 | 342,397 | +0.04(+0.42%) |
Mar 27, 2002 | 8.816 | 9.030 | 8.775 | 9.015 | 611,728 | +0.16(+1.78%) |
Mar 26, 2002 | 9.263 | 9.263 | 8.820 | 8.858 | 662,128 | -0.30(-3.28%) |
Mar 25, 2002 | 9.446 | 9.525 | 9.146 | 9.158 | 533,329 | -0.17(-1.77%) |
Mar 22, 2002 | 9.409 | 9.634 | 9.319 | 9.323 | 449,863 | -0.09(-0.96%) |
Mar 21, 2002 | 9.338 | 9.439 | 9.191 | 9.413 | 535,996 | +0.06(+0.68%) |
Mar 20, 2002 | 9.154 | 9.469 | 9.038 | 9.349 | 893,860 | -0.49(-5.03%) |
Mar 19, 2002 | 10.42 | 10.43 | 9.825 | 9.844 | 374,663 | -0.58(-5.58%) |
Mar 18, 2002 | 10.31 | 10.43 | 10.05 | 10.43 | 296,264 | +0.15(+1.46%) |
Mar 15, 2002 | 10.02 | 10.34 | 9.941 | 10.28 | 369,863 | +0.03(+0.29%) |
Mar 14, 2002 | 10.10 | 10.32 | 10.00 | 10.25 | 334,397 | +0.12(+1.19%) |
Mar 13, 2002 | 10.05 | 10.22 | 9.863 | 10.13 | 265,864 | -0.02(-0.15%) |
Mar 12, 2002 | 10.35 | 10.40 | 10.06 | 10.14 | 365,597 | -0.40(-3.84%) |
Mar 11, 2002 | 10.59 | 10.59 | 10.37 | 10.55 | 264,531 | -0.06(-0.60%) |
Mar 08, 2002 | 10.31 | 10.66 | 10.31 | 10.61 | 274,664 | +0.40(+3.93%) |
Mar 07, 2002 | 10.58 | 10.69 | 10.13 | 10.21 | 399,463 | -0.36(-3.37%) |
Mar 06, 2002 | 10.18 | 10.57 | 9.863 | 10.56 | 642,928 | +0.42(+4.10%) |
Mar 05, 2002 | 9.563 | 10.24 | 9.431 | 10.15 | 513,329 | +0.36(+3.64%) |
Mar 04, 2002 | 9.510 | 9.859 | 8.978 | 9.791 | 427,730 | +0.27(+2.80%) |
Mar 01, 2002 | 9.188 | 9.525 | 9.015 | 9.525 | 326,397 | +0.49(+5.39%) |
Feb 28, 2002 | 9.281 | 9.281 | 8.775 | 9.038 | 832,260 | -0.04(-0.50%) |
Feb 27, 2002 | 9.476 | 9.634 | 9.049 | 9.083 | 907,460 | -0.34(-3.62%) |
Feb 26, 2002 | 9.105 | 9.473 | 9.101 | 9.424 | 529,062 | +0.13(+1.41%) |
Feb 25, 2002 | 9.300 | 9.442 | 9.188 | 9.293 | 482,129 | +0.03(+0.32%) |
Feb 22, 2002 | 9.154 | 9.450 | 9.026 | 9.263 | 404,797 | +0.11(+1.19%) |
Feb 21, 2002 | 9.285 | 9.383 | 9.128 | 9.154 | 424,263 | -0.13(-1.41%) |
Feb 20, 2002 | 9.154 | 9.499 | 9.098 | 9.285 | 454,930 | +0.12(+1.27%) |
Feb 19, 2002 | 9.383 | 9.424 | 9.154 | 9.169 | 650,128 | -0.23(-2.43%) |
Feb 18, 2002 | 9.690 | 9.690 | 9.386 | 9.398 | 546,662 | +0.00(+0.00%) |
Feb 15, 2002 | 9.690 | 9.690 | 9.386 | 9.398 | 545,596 | -0.34(-3.50%) |
Feb 14, 2002 | 9.718 | 9.788 | 9.641 | 9.739 | 404,263 | +0.02(+0.23%) |
Feb 13, 2002 | 9.600 | 9.821 | 9.525 | 9.716 | 131,999 | +0.10(+1.05%) |
Feb 12, 2002 | 9.653 | 9.694 | 9.349 | 9.615 | 408,263 | -0.09(-0.97%) |
Feb 11, 2002 | 9.581 | 9.713 | 9.461 | 9.709 | 554,662 | +0.04(+0.47%) |
Feb 08, 2002 | 9.278 | 9.690 | 9.278 | 9.664 | 406,397 | +0.37(+4.00%) |
Feb 07, 2002 | 9.593 | 9.668 | 9.281 | 9.293 | 268,264 | -0.24(-2.48%) |
Feb 06, 2002 | 9.750 | 9.799 | 9.476 | 9.529 | 386,663 | -0.22(-2.27%) |
Feb 05, 2002 | 9.563 | 9.848 | 9.375 | 9.750 | 346,930 | +0.09(+0.97%) |
Feb 04, 2002 | 9.938 | 10.05 | 9.623 | 9.656 | 432,263 | -0.39(-3.85%) |
Feb 01, 2002 | 10.09 | 10.14 | 9.900 | 10.04 | 772,527 | -0.04(-0.37%) |
Jan 31, 2002 | 10.15 | 10.26 | 9.904 | 10.08 | 869,327 | -0.07(-0.74%) |
Jan 30, 2002 | 10.08 | 10.17 | 9.773 | 10.16 | 383,463 | +0.08(+0.78%) |
Jan 29, 2002 | 10.31 | 10.41 | 9.874 | 10.08 | 347,464 | -0.20(-1.93%) |
Jan 28, 2002 | 10.13 | 10.33 | 10.13 | 10.28 | 201,331 | +0.01(+0.07%) |
Jan 25, 2002 | 10.09 | 10.28 | 10.03 | 10.27 | 190,131 | +0.14(+1.41%) |
Jan 24, 2002 | 10.15 | 10.39 | 10.03 | 10.13 | 333,330 | -0.12(-1.21%) |
Jan 23, 2002 | 10.09 | 10.31 | 10.00 | 10.25 | 281,331 | +0.15(+1.49%) |
Jan 22, 2002 | 10.30 | 10.42 | 10.04 | 10.10 | 352,797 | -0.32(-3.09%) |
Jan 21, 2002 | 10.39 | 10.56 | 10.22 | 10.42 | 496,529 | +0.00(+0.00%) |
Jan 18, 2002 | 10.39 | 10.56 | 10.22 | 10.42 | 491,463 | -0.07(-0.64%) |
Jan 17, 2002 | 10.41 | 10.59 | 10.23 | 10.49 | 403,730 | +0.11(+1.08%) |
Jan 16, 2002 | 10.50 | 10.58 | 10.35 | 10.38 | 501,863 | -0.31(-2.91%) |
Jan 15, 2002 | 10.38 | 10.69 | 10.38 | 10.69 | 532,529 | +0.25(+2.44%) |
Jan 14, 2002 | 10.83 | 11.12 | 10.22 | 10.43 | 822,394 | -0.37(-3.40%) |
Jan 11, 2002 | 10.71 | 11.15 | 10.60 | 10.80 | 793,860 | +0.03(+0.31%) |
Jan 10, 2002 | 10.80 | 10.87 | 10.71 | 10.77 | 444,530 | +1.20(+12.50%) |