Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.305 | 8.305 | 8.016 | 8.244 | 7,337,141 | +0.03(+0.32%) |
Jul 30, 2002 | 8.097 | 8.364 | 7.896 | 8.217 | 10,427,795 | +0.12(+1.48%) |
Jul 29, 2002 | 7.676 | 8.100 | 7.647 | 8.097 | 9,665,220 | +0.68(+9.19%) |
Jul 26, 2002 | 7.124 | 7.416 | 7.086 | 7.416 | 8,659,509 | +0.35(+4.92%) |
Jul 25, 2002 | 6.960 | 7.159 | 6.849 | 7.068 | 7,768,697 | +0.11(+1.64%) |
Jul 24, 2002 | 6.711 | 7.007 | 6.492 | 6.954 | 17,088,534 | +0.20(+2.99%) |
Jul 23, 2002 | 7.077 | 7.106 | 6.653 | 6.752 | 8,883,836 | -0.25(-3.59%) |
Jul 22, 2002 | 7.355 | 7.457 | 6.869 | 7.004 | 9,266,492 | -0.23(-3.23%) |
Jul 19, 2002 | 6.887 | 7.346 | 6.887 | 7.238 | 14,260,166 | -0.17(-2.33%) |
Jul 17, 2002 | 7.808 | 7.890 | 7.252 | 7.410 | 11,707,418 | -0.70(-8.59%) |
Jul 12, 2002 | 8.276 | 8.276 | 7.954 | 8.106 | 3,774,920 | -0.07(-0.82%) |
Jul 11, 2002 | 8.188 | 8.375 | 8.071 | 8.173 | 5,854,735 | -0.01(-0.11%) |
Jul 10, 2002 | 8.495 | 8.539 | 8.182 | 8.182 | 6,891,906 | -0.23(-2.75%) |
Jul 09, 2002 | 8.650 | 8.650 | 8.413 | 8.413 | 4,639,743 | -0.24(-2.74%) |
Jul 08, 2002 | 8.597 | 8.650 | 8.597 | 8.650 | 3,871,696 | +0.05(+0.61%) |
Jul 05, 2002 | 8.554 | 8.638 | 8.510 | 8.597 | 4,648,292 | +0.15(+1.73%) |
Jul 04, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.00(+0.00%) |
Jul 03, 2002 | 8.583 | 8.583 | 8.366 | 8.451 | 10,718,121 | +0.05(+0.63%) |
Jul 02, 2002 | 8.671 | 8.671 | 8.372 | 8.399 | 7,764,251 | -0.20(-2.31%) |
Jul 01, 2002 | 8.539 | 8.612 | 8.463 | 8.597 | 7,632,596 | +0.18(+2.08%) |
Jun 28, 2002 | 8.440 | 8.685 | 8.410 | 8.422 | 8,508,703 | -0.02(-0.21%) |
Jun 27, 2002 | 8.290 | 8.440 | 8.203 | 8.440 | 20,698,288 | +0.25(+3.07%) |
Jun 26, 2002 | 8.361 | 8.361 | 8.094 | 8.188 | 11,542,934 | -0.20(-2.34%) |
Jun 25, 2002 | 8.583 | 8.726 | 8.384 | 8.384 | 7,198,304 | -0.31(-3.53%) |
Jun 21, 2002 | 8.577 | 8.790 | 8.577 | 8.691 | 15,763,773 | +0.34(+4.03%) |
Jun 20, 2002 | 8.627 | 8.630 | 8.285 | 8.355 | 12,357,830 | -0.32(-3.64%) |
Jun 19, 2002 | 8.899 | 8.899 | 8.638 | 8.671 | 9,785,932 | -0.23(-2.56%) |
Jun 18, 2002 | 9.045 | 9.045 | 8.802 | 8.899 | 6,850,870 | -0.10(-1.07%) |
Jun 17, 2002 | 8.773 | 9.007 | 8.700 | 8.995 | 5,499,094 | +0.32(+3.64%) |
Jun 14, 2002 | 8.714 | 8.770 | 8.334 | 8.679 | 6,635,092 | -0.27(-3.04%) |
Jun 12, 2002 | 8.995 | 9.109 | 8.919 | 8.951 | 6,908,662 | -0.09(-1.03%) |
Jun 11, 2002 | 9.290 | 9.293 | 8.998 | 9.045 | 3,219,916 | -0.20(-2.15%) |
Jun 10, 2002 | 9.024 | 9.282 | 8.983 | 9.244 | 3,571,453 | +0.15(+1.64%) |
Jun 07, 2002 | 9.141 | 9.182 | 8.992 | 9.095 | 7,558,732 | -0.05(-0.54%) |
Jun 06, 2002 | 9.343 | 9.343 | 9.109 | 9.144 | 4,233,492 | -0.20(-2.13%) |
Jun 05, 2002 | 9.346 | 9.358 | 9.282 | 9.343 | 4,456,109 | -0.37(-3.85%) |
May 31, 2002 | 9.460 | 9.717 | 9.375 | 9.717 | 24,308,040 | +0.64(+7.02%) |
May 28, 2002 | 9.250 | 9.252 | 8.919 | 9.080 | 11,036,830 | -0.17(-1.86%) |
May 27, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.00(+0.00%) |
May 24, 2002 | 9.261 | 9.285 | 9.159 | 9.252 | 6,218,924 | +0.04(+0.44%) |
May 23, 2002 | 9.182 | 9.212 | 8.992 | 9.212 | 8,479,979 | +0.14(+1.55%) |
May 22, 2002 | 9.182 | 9.220 | 8.948 | 9.071 | 7,195,910 | -0.06(-0.64%) |
May 21, 2002 | 9.346 | 9.372 | 9.071 | 9.130 | 5,913,210 | -0.12(-1.30%) |
May 20, 2002 | 9.548 | 9.574 | 9.153 | 9.250 | 5,299,730 | -0.27(-2.83%) |
May 17, 2002 | 9.434 | 9.562 | 9.431 | 9.519 | 3,827,924 | +0.09(+0.93%) |
May 16, 2002 | 9.340 | 9.431 | 9.282 | 9.431 | 5,840,714 | +0.15(+1.61%) |
May 15, 2002 | 9.431 | 9.475 | 9.150 | 9.282 | 7,371,337 | -0.15(-1.58%) |
May 14, 2002 | 9.560 | 9.562 | 9.267 | 9.431 | 5,941,935 | +0.03(+0.31%) |
May 13, 2002 | 9.358 | 9.542 | 9.109 | 9.402 | 6,344,082 | +0.12(+1.26%) |
May 10, 2002 | 9.337 | 9.387 | 9.247 | 9.285 | 7,158,294 | +0.01(+0.06%) |
May 09, 2002 | 9.329 | 9.445 | 9.267 | 9.279 | 7,494,785 | -0.05(-0.50%) |
May 08, 2002 | 9.402 | 9.460 | 9.194 | 9.326 | 16,434,361 | +0.01(+0.09%) |
May 07, 2002 | 9.972 | 9.975 | 9.264 | 9.317 | 14,512,534 | -0.67(-6.71%) |
May 06, 2002 | 10.10 | 10.19 | 9.946 | 9.986 | 4,283,418 | +0.00(+0.00%) |
May 03, 2002 | 10.00 | 10.12 | 9.913 | 9.986 | 7,028,691 | +0.01(+0.15%) |
May 02, 2002 | 9.928 | 9.975 | 9.840 | 9.972 | 5,455,665 | -0.02(-0.20%) |
May 01, 2002 | 9.986 | 10.01 | 9.811 | 9.992 | 68,392 | +0.01(+0.09%) |
Apr 30, 2002 | 9.829 | 10.05 | 9.829 | 9.984 | 8,714,907 | +0.11(+1.13%) |
Apr 29, 2002 | 9.796 | 9.875 | 9.650 | 9.872 | 4,534,760 | +0.11(+1.14%) |
Apr 26, 2002 | 9.837 | 9.916 | 9.723 | 9.761 | 4,318,640 | -0.08(-0.77%) |
Apr 25, 2002 | 9.773 | 9.899 | 9.723 | 9.837 | 4,317,614 | -0.02(-0.24%) |
Apr 24, 2002 | 9.796 | 9.972 | 9.796 | 9.861 | 5,066,170 | +0.02(+0.24%) |
Apr 23, 2002 | 10.02 | 10.04 | 9.785 | 9.837 | 7,406,901 | -0.27(-2.72%) |
Apr 22, 2002 | 10.09 | 10.14 | 10.00 | 10.11 | 5,600,315 | +0.02(+0.23%) |
Apr 19, 2002 | 9.957 | 10.12 | 9.899 | 10.09 | 4,390,794 | +0.16(+1.62%) |
Apr 18, 2002 | 10.02 | 10.06 | 9.738 | 9.928 | 7,910,611 | -0.12(-1.22%) |
Apr 17, 2002 | 9.928 | 10.09 | 9.913 | 10.05 | 4,474,917 | +0.08(+0.79%) |
Apr 16, 2002 | 9.855 | 10.03 | 9.826 | 9.972 | 7,695,175 | +0.24(+2.49%) |
Apr 15, 2002 | 9.986 | 9.986 | 9.647 | 9.729 | 6,789,659 | -0.11(-1.10%) |
Apr 12, 2002 | 9.650 | 9.928 | 9.650 | 9.837 | 6,993,811 | +0.23(+2.40%) |
Apr 11, 2002 | 9.712 | 9.735 | 9.557 | 9.606 | 5,519,612 | -0.13(-1.35%) |
Apr 10, 2002 | 9.583 | 9.773 | 9.551 | 9.738 | 5,967,924 | +0.08(+0.88%) |
Apr 09, 2002 | 9.530 | 9.738 | 9.475 | 9.653 | 4,024,895 | +0.08(+0.82%) |
Apr 08, 2002 | 9.460 | 9.650 | 9.375 | 9.574 | 5,033,683 | +0.12(+1.30%) |
Apr 05, 2002 | 9.220 | 9.504 | 9.220 | 9.451 | 6,664,843 | +0.23(+2.51%) |
Apr 04, 2002 | 9.226 | 9.372 | 9.159 | 9.220 | 3,380,638 | +0.10(+1.06%) |
Apr 03, 2002 | 9.185 | 9.241 | 9.036 | 9.124 | 3,872,380 | -0.00(-0.03%) |
Apr 02, 2002 | 9.059 | 9.226 | 9.054 | 9.127 | 5,265,876 | +0.07(+0.74%) |
Apr 01, 2002 | 9.212 | 9.212 | 8.972 | 9.059 | 4,821,325 | -0.15(-1.65%) |
Mar 29, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 581,335 | +0.00(+0.00%) |
Mar 28, 2002 | 9.153 | 9.317 | 9.065 | 9.212 | 7,247,889 | +0.09(+0.96%) |
Mar 27, 2002 | 9.027 | 9.182 | 8.978 | 9.124 | 22,965,840 | +0.24(+2.73%) |
Mar 26, 2002 | 9.007 | 9.048 | 8.802 | 8.881 | 10,417,194 | +0.01(+0.07%) |
Mar 25, 2002 | 8.934 | 8.992 | 8.820 | 8.875 | 13,505,797 | +0.00(+0.00%) |
Mar 22, 2002 | 9.007 | 9.021 | 8.788 | 8.875 | 6,767,774 | -0.07(-0.82%) |
Mar 21, 2002 | 8.817 | 8.989 | 8.790 | 8.948 | 5,950,484 | +0.15(+1.66%) |
Mar 20, 2002 | 8.875 | 8.916 | 8.764 | 8.802 | 10,872,346 | -0.05(-0.59%) |
Mar 19, 2002 | 9.021 | 9.057 | 8.846 | 8.855 | 5,906,029 | -0.14(-1.59%) |
Mar 18, 2002 | 9.182 | 9.182 | 8.978 | 8.998 | 10,278,358 | -0.15(-1.60%) |
Mar 15, 2002 | 9.182 | 9.185 | 9.115 | 9.144 | 8,709,777 | -0.04(-0.45%) |
Mar 14, 2002 | 9.212 | 9.504 | 9.176 | 9.185 | 5,747,358 | -0.08(-0.85%) |
Mar 13, 2002 | 9.425 | 9.425 | 9.182 | 9.264 | 4,243,067 | -0.16(-1.71%) |
Mar 12, 2002 | 9.255 | 9.440 | 9.197 | 9.425 | 7,856,923 | +0.10(+1.03%) |
Mar 11, 2002 | 9.431 | 9.475 | 9.299 | 9.329 | 4,312,143 | -0.10(-1.05%) |
Mar 08, 2002 | 9.568 | 9.638 | 9.329 | 9.428 | 8,406,115 | -0.09(-0.95%) |
Mar 07, 2002 | 9.592 | 9.592 | 9.402 | 9.519 | 5,281,606 | -0.07(-0.76%) |
Mar 06, 2002 | 9.372 | 9.709 | 9.296 | 9.592 | 11,218,070 | -0.01(-0.06%) |
Mar 05, 2002 | 9.650 | 9.653 | 9.562 | 9.598 | 68,392 | -0.14(-1.44%) |
Mar 04, 2002 | 9.431 | 9.826 | 9.402 | 9.738 | 7,034,504 | +0.41(+4.39%) |
Mar 01, 2002 | 9.323 | 9.369 | 9.197 | 9.329 | 5,423,178 | +0.01(+0.06%) |
Feb 28, 2002 | 9.416 | 9.448 | 9.285 | 9.323 | 5,785,658 | -0.09(-0.99%) |
Feb 27, 2002 | 9.288 | 9.560 | 9.285 | 9.416 | 6,237,390 | +0.13(+1.39%) |
Feb 26, 2002 | 9.212 | 9.337 | 9.095 | 9.288 | 4,297,439 | +0.13(+1.47%) |
Feb 25, 2002 | 8.957 | 9.153 | 8.934 | 9.153 | 6,103,683 | +0.13(+1.39%) |
Feb 22, 2002 | 9.021 | 9.138 | 8.802 | 9.027 | 4,417,467 | -0.04(-0.39%) |
Feb 21, 2002 | 9.080 | 9.258 | 9.007 | 9.062 | 5,308,621 | -0.02(-0.19%) |
Feb 20, 2002 | 8.948 | 9.109 | 8.893 | 9.080 | 5,673,837 | +0.20(+2.31%) |
Feb 19, 2002 | 9.039 | 9.039 | 8.846 | 8.875 | 3,683,274 | -0.16(-1.81%) |
Feb 18, 2002 | 9.182 | 9.212 | 9.004 | 9.039 | 5,193,038 | +0.00(+0.00%) |
Feb 15, 2002 | 9.182 | 9.212 | 9.004 | 9.039 | 5,193,038 | -0.15(-1.69%) |
Feb 14, 2002 | 9.036 | 9.299 | 8.986 | 9.194 | 5,790,788 | +0.22(+2.41%) |
Feb 13, 2002 | 8.919 | 9.138 | 8.846 | 8.978 | 3,959,922 | +0.10(+1.09%) |
Feb 12, 2002 | 8.714 | 8.963 | 8.703 | 8.881 | 6,821,804 | +0.23(+2.71%) |
Feb 11, 2002 | 8.659 | 8.788 | 8.624 | 8.647 | 6,093,766 | +0.01(+0.07%) |
Feb 08, 2002 | 8.495 | 8.700 | 8.466 | 8.641 | 4,813,802 | +0.16(+1.93%) |
Feb 07, 2002 | 8.480 | 8.583 | 8.334 | 8.478 | 7,033,478 | +0.02(+0.21%) |
Feb 06, 2002 | 8.442 | 8.580 | 8.364 | 8.460 | 6,343,057 | +0.08(+0.91%) |
Feb 05, 2002 | 8.559 | 8.627 | 8.334 | 8.384 | 6,723,660 | -0.17(-1.98%) |
Feb 04, 2002 | 8.802 | 8.823 | 8.480 | 8.554 | 6,192,593 | -0.25(-2.89%) |
Feb 01, 2002 | 8.875 | 8.919 | 8.729 | 8.808 | 5,289,813 | -0.08(-0.86%) |
Jan 31, 2002 | 8.641 | 8.913 | 8.559 | 8.884 | 5,213,555 | +0.29(+3.33%) |
Jan 30, 2002 | 8.495 | 8.682 | 8.422 | 8.597 | 8,692,679 | +0.17(+2.01%) |
Jan 29, 2002 | 8.788 | 8.861 | 8.404 | 8.428 | 7,471,532 | -0.35(-3.93%) |
Jan 28, 2002 | 8.861 | 8.875 | 8.641 | 8.773 | 3,441,165 | -0.08(-0.89%) |
Jan 25, 2002 | 8.770 | 8.890 | 8.738 | 8.852 | 3,239,408 | +0.09(+1.07%) |
Jan 24, 2002 | 8.773 | 8.875 | 8.744 | 8.758 | 5,547,652 | -0.01(-0.13%) |
Jan 23, 2002 | 8.788 | 8.831 | 8.709 | 8.770 | 4,833,977 | -0.03(-0.37%) |
Jan 22, 2002 | 8.846 | 8.861 | 8.714 | 8.802 | 3,724,994 | +0.01(+0.13%) |
Jan 21, 2002 | 8.773 | 8.869 | 8.773 | 8.790 | 3,924,358 | +0.00(+0.00%) |
Jan 18, 2002 | 8.773 | 8.869 | 8.773 | 8.790 | 3,907,260 | -0.05(-0.56%) |
Jan 17, 2002 | 8.817 | 8.875 | 8.788 | 8.840 | 3,567,349 | +0.05(+0.57%) |
Jan 16, 2002 | 8.978 | 8.978 | 7.779 | 8.790 | 2,993,537 | -0.19(-2.08%) |
Jan 15, 2002 | 8.890 | 8.983 | 8.890 | 8.978 | 5,595,527 | +0.08(+0.89%) |
Jan 14, 2002 | 8.858 | 8.916 | 8.831 | 8.899 | 5,195,773 | +0.02(+0.26%) |
Jan 11, 2002 | 8.861 | 8.904 | 8.790 | 8.875 | 9,990,768 | -0.08(-0.85%) |
Jan 10, 2002 | 8.875 | 8.981 | 8.802 | 8.951 | 3,908,970 | -0.31(-3.38%) |