Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.202 | 7.436 | 7.010 | 7.223 | 7,569,228 | -0.00(-0.05%) |
Aug 29, 2002 | 7.103 | 7.405 | 6.900 | 7.226 | 973,869,312 | +0.10(+1.35%) |
Aug 28, 2002 | 7.315 | 7.333 | 6.993 | 7.130 | 10,274,648 | -0.30(-4.06%) |
Aug 27, 2002 | 7.923 | 7.926 | 7.353 | 7.432 | 9,016,405 | -0.41(-5.25%) |
Aug 26, 2002 | 7.772 | 7.921 | 7.514 | 7.844 | 5,605,819 | +0.22(+2.93%) |
Aug 23, 2002 | 7.772 | 7.858 | 7.593 | 7.621 | 5,553,410 | -0.40(-4.96%) |
Aug 22, 2002 | 8.338 | 8.345 | 7.847 | 8.019 | 11,273,989 | -0.28(-3.43%) |
Aug 21, 2002 | 7.823 | 8.338 | 7.820 | 8.304 | 12,439,741 | +0.58(+7.51%) |
Aug 20, 2002 | 7.834 | 7.906 | 7.665 | 7.724 | 6,213,750 | -0.10(-1.32%) |
Aug 16, 2002 | 7.075 | 7.919 | 7.075 | 7.827 | 11,328,607 | +0.63(+8.77%) |
Aug 15, 2002 | 7.055 | 7.377 | 6.863 | 7.195 | 8,450,537 | +0.23(+3.35%) |
Aug 14, 2002 | 6.636 | 6.989 | 6.300 | 6.962 | 12,902,544 | +0.39(+5.95%) |
Aug 13, 2002 | 6.945 | 7.240 | 6.547 | 6.571 | 8,453,894 | -0.42(-6.04%) |
Aug 12, 2002 | 7.010 | 7.038 | 6.777 | 6.993 | 5,838,378 | +0.06(+0.84%) |
Aug 07, 2002 | 7.164 | 7.376 | 6.554 | 6.935 | 10,077,344 | +0.03(+0.40%) |
Aug 06, 2002 | 6.931 | 7.154 | 6.859 | 6.907 | 12,781,306 | +0.23(+3.44%) |
Aug 05, 2002 | 7.086 | 7.274 | 6.571 | 6.677 | 13,133,946 | -0.53(-7.38%) |
Aug 02, 2002 | 7.209 | 7.261 | 6.914 | 7.209 | 20,855,376 | +0.00(+0.05%) |
Aug 01, 2002 | 7.562 | 7.597 | 7.086 | 7.206 | 10,472,680 | -0.35(-4.63%) |
Jul 31, 2002 | 7.463 | 7.635 | 7.319 | 7.556 | 9,207,402 | -0.07(-0.90%) |
Jul 30, 2002 | 7.689 | 7.909 | 7.552 | 7.624 | 12,570,014 | -0.14(-1.77%) |
Jul 29, 2002 | 7.518 | 7.899 | 7.303 | 7.762 | 9,943,117 | +0.45(+6.20%) |
Jul 26, 2002 | 7.580 | 7.665 | 7.130 | 7.309 | 9,547,644 | -0.03(-0.42%) |
Jul 25, 2002 | 7.799 | 8.046 | 7.062 | 7.339 | 19,377,132 | -0.84(-10.28%) |
Jul 24, 2002 | 7.683 | 8.214 | 7.566 | 8.180 | 13,570,130 | +0.43(+5.58%) |
Jul 23, 2002 | 8.208 | 8.451 | 7.737 | 7.748 | 17,309,230 | -0.47(-5.72%) |
Jul 22, 2002 | 8.544 | 8.784 | 7.978 | 8.218 | 11,252,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.750 | 8.811 | 8.537 | 8.640 | 8,990,572 | -0.46(-5.05%) |
Jul 17, 2002 | 9.371 | 9.457 | 8.715 | 9.100 | 13,796,676 | +0.76(+9.09%) |
Jul 12, 2002 | 8.736 | 8.777 | 8.204 | 8.341 | 9,810,970 | -0.23(-2.68%) |
Jul 11, 2002 | 7.995 | 8.612 | 7.871 | 8.571 | 20,377,348 | +0.54(+6.75%) |
Jul 10, 2002 | 8.842 | 8.853 | 7.803 | 8.029 | 27,220,312 | -0.74(-8.45%) |
Jul 09, 2002 | 9.243 | 9.302 | 8.733 | 8.770 | 9,954,357 | -0.47(-5.12%) |
Jul 08, 2002 | 9.450 | 9.745 | 9.076 | 9.243 | 10,791,659 | -0.21(-2.19%) |
Jul 05, 2002 | 8.904 | 9.467 | 8.884 | 9.450 | 4,496,014 | +0.72(+8.30%) |
Jul 04, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,243,388 | +0.00(+0.00%) |
Jul 03, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,222,113 | +0.31(+3.67%) |
Jul 02, 2002 | 8.811 | 8.825 | 8.050 | 8.417 | 14,094,235 | -0.40(-4.59%) |
Jul 01, 2002 | 9.415 | 9.625 | 8.815 | 8.822 | 10,712,971 | -0.59(-6.27%) |
Jun 28, 2002 | 9.384 | 9.810 | 9.312 | 9.412 | 11,194,718 | -0.01(-0.07%) |
Jun 27, 2002 | 9.590 | 9.793 | 9.199 | 9.419 | 12,108,376 | +0.10(+1.03%) |
Jun 26, 2002 | 8.691 | 9.402 | 8.510 | 9.323 | 13,371,177 | +0.22(+2.45%) |
Jun 25, 2002 | 9.659 | 9.762 | 9.100 | 9.100 | 10,297,380 | -0.02(-0.19%) |
Jun 21, 2002 | 10.09 | 10.09 | 9.052 | 9.117 | 18,703,910 | -0.61(-6.25%) |
Jun 20, 2002 | 10.13 | 10.34 | 9.632 | 9.724 | 13,789,099 | -0.38(-3.80%) |
Jun 19, 2002 | 10.23 | 10.58 | 10.08 | 10.11 | 9,766,088 | -0.26(-2.52%) |
Jun 18, 2002 | 10.26 | 10.94 | 10.23 | 10.37 | 9,879,166 | +0.01(+0.07%) |
Jun 17, 2002 | 10.26 | 10.42 | 10.09 | 10.36 | 11,043,461 | +0.33(+3.25%) |
Jun 14, 2002 | 9.916 | 10.20 | 9.611 | 10.04 | 12,795,878 | +0.23(+2.38%) |
Jun 12, 2002 | 9.477 | 9.979 | 9.402 | 9.803 | 15,430,769 | +0.34(+3.59%) |
Jun 11, 2002 | 10.18 | 10.27 | 9.463 | 9.463 | 10,125,431 | -0.60(-5.93%) |
Jun 10, 2002 | 10.46 | 10.46 | 10.02 | 10.06 | 8,342,996 | -0.14(-1.38%) |
Jun 07, 2002 | 9.357 | 10.41 | 9.179 | 10.20 | 19,132,906 | +0.30(+3.01%) |
Jun 06, 2002 | 9.985 | 10.13 | 9.642 | 9.903 | 8,848,933 | -0.30(-2.93%) |
Jun 05, 2002 | 10.05 | 10.29 | 9.786 | 10.20 | 7,483,837 | -0.06(-0.57%) |
May 31, 2002 | 10.41 | 10.79 | 10.17 | 10.26 | 12,159,086 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,639,832 | -0.11(-1.04%) |
May 27, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,192,336 | +0.00(+0.00%) |
May 24, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,115,979 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,599,246 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.11 | 10.61 | 10.92 | 6,497,902 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.56 | 10.72 | 10.83 | 10,466,123 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,118,082 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.97 | 11.31 | 7,413,600 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.01 | 11.15 | 8,378,552 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.66 | 10.84 | 11.20 | 12,148,011 | +0.10(+0.87%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,785,602 | +0.81(+7.86%) |
May 13, 2002 | 9.786 | 10.32 | 9.728 | 10.30 | 11,335,482 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.457 | 9.611 | 12,455,770 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,417,883 | +0.41(+4.20%) |
May 06, 2002 | 9.697 | 10.17 | 9.576 | 9.747 | 11,339,854 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.486 | 9.656 | 16,723,005 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.10 | 13,166,296 | -0.22(-2.17%) |
May 01, 2002 | 10.20 | 10.50 | 9.997 | 10.33 | 11,178,980 | +0.15(+1.46%) |
Apr 30, 2002 | 9.983 | 10.65 | 9.932 | 10.18 | 15,668,582 | +0.20(+1.97%) |
Apr 29, 2002 | 9.864 | 10.14 | 9.685 | 9.983 | 10,004,776 | +0.13(+1.37%) |
Apr 26, 2002 | 10.39 | 10.45 | 9.683 | 9.848 | 12,311,216 | -0.21(-2.05%) |
Apr 25, 2002 | 10.01 | 10.21 | 9.955 | 10.05 | 11,120,838 | +0.07(+0.73%) |
Apr 24, 2002 | 10.34 | 10.47 | 9.925 | 9.980 | 9,882,372 | -0.37(-3.54%) |
Apr 23, 2002 | 10.45 | 10.52 | 10.27 | 10.35 | 7,765,657 | -0.11(-1.03%) |
Apr 22, 2002 | 10.52 | 10.53 | 10.17 | 10.45 | 8,545,109 | -0.10(-0.95%) |
Apr 19, 2002 | 10.77 | 10.90 | 10.44 | 10.55 | 9,003,686 | -0.18(-1.68%) |
Apr 18, 2002 | 10.83 | 10.86 | 10.54 | 10.74 | 12,378,539 | -0.17(-1.53%) |
Apr 17, 2002 | 11.04 | 11.05 | 10.71 | 10.90 | 14,485,636 | +0.03(+0.30%) |
Apr 16, 2002 | 10.24 | 10.87 | 10.21 | 10.87 | 15,321,043 | +0.82(+8.17%) |
Apr 15, 2002 | 9.930 | 10.34 | 9.914 | 10.05 | 13,488,480 | +0.12(+1.22%) |
Apr 12, 2002 | 9.974 | 10.01 | 9.802 | 9.928 | 18,856,332 | +0.15(+1.57%) |
Apr 11, 2002 | 9.882 | 9.990 | 9.658 | 9.775 | 13,320,175 | -0.13(-1.29%) |
Apr 10, 2002 | 9.667 | 9.996 | 9.466 | 9.903 | 21,770,858 | +0.26(+2.68%) |
Apr 09, 2002 | 10.10 | 10.37 | 9.644 | 9.644 | 34,499,560 | +0.19(+1.97%) |
Apr 08, 2002 | 9.230 | 9.509 | 8.978 | 9.458 | 5,419,873 | +0.15(+1.59%) |
Apr 05, 2002 | 9.438 | 9.585 | 9.276 | 9.310 | 4,261,844 | -0.07(-0.76%) |
Apr 04, 2002 | 9.301 | 9.484 | 9.182 | 9.381 | 5,075,393 | +0.06(+0.69%) |
Apr 03, 2002 | 9.475 | 9.564 | 9.205 | 9.317 | 5,617,468 | -0.09(-1.00%) |
Apr 02, 2002 | 9.662 | 9.694 | 9.367 | 9.411 | 5,156,267 | -0.33(-3.40%) |
Apr 01, 2002 | 9.498 | 9.836 | 9.276 | 9.742 | 4,534,193 | +0.17(+1.82%) |
Mar 29, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,642 | +0.00(+0.00%) |
Mar 28, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,205 | +0.16(+1.73%) |
Mar 27, 2002 | 9.425 | 9.482 | 9.269 | 9.406 | 6,440,634 | -0.04(-0.41%) |
Mar 26, 2002 | 9.276 | 9.626 | 9.242 | 9.445 | 8,766,747 | +0.11(+1.18%) |
Mar 25, 2002 | 9.706 | 9.845 | 9.299 | 9.335 | 6,571,781 | -0.39(-3.98%) |
Mar 22, 2002 | 9.825 | 9.953 | 9.548 | 9.722 | 6,411,782 | +0.01(+0.07%) |
Mar 21, 2002 | 9.500 | 9.740 | 9.463 | 9.715 | 10,904,445 | +0.20(+2.14%) |
Mar 20, 2002 | 9.710 | 9.791 | 9.495 | 9.511 | 5,999,106 | -0.35(-3.57%) |
Mar 19, 2002 | 9.791 | 9.974 | 9.770 | 9.864 | 4,910,585 | +0.10(+1.03%) |
Mar 18, 2002 | 9.759 | 10.04 | 9.722 | 9.763 | 6,298,995 | +0.09(+0.97%) |
Mar 15, 2002 | 9.450 | 9.813 | 9.342 | 9.669 | 10,997,997 | +0.26(+2.77%) |
Mar 14, 2002 | 9.411 | 9.731 | 9.395 | 9.409 | 9,642,373 | +0.02(+0.24%) |
Mar 13, 2002 | 9.333 | 9.667 | 9.177 | 9.386 | 17,512,510 | +0.14(+1.48%) |
Mar 12, 2002 | 9.393 | 9.443 | 9.070 | 9.248 | 9,464,887 | -0.34(-3.58%) |
Mar 11, 2002 | 9.745 | 9.784 | 9.454 | 9.592 | 9,033,850 | -0.30(-2.98%) |
Mar 08, 2002 | 9.601 | 10.00 | 9.589 | 9.887 | 11,345,537 | +0.43(+4.50%) |
Mar 07, 2002 | 9.470 | 9.710 | 9.283 | 9.461 | 10,387,288 | +0.15(+1.65%) |
Mar 06, 2002 | 9.196 | 9.340 | 9.008 | 9.308 | 7,484,565 | +0.02(+0.20%) |
Mar 05, 2002 | 9.095 | 9.482 | 9.081 | 9.290 | 9,935,705 | +0.16(+1.70%) |
Mar 04, 2002 | 8.530 | 9.150 | 8.464 | 9.134 | 10,868,161 | +0.59(+6.88%) |
Mar 01, 2002 | 8.013 | 8.548 | 7.983 | 8.546 | 11,314,061 | +0.73(+9.30%) |
Feb 28, 2002 | 7.874 | 8.029 | 7.750 | 7.819 | 8,384,672 | -0.06(-0.81%) |
Feb 27, 2002 | 7.846 | 8.189 | 7.842 | 7.883 | 12,397,336 | +0.17(+2.26%) |
Feb 26, 2002 | 8.153 | 8.262 | 7.675 | 7.709 | 18,565,622 | -0.40(-4.88%) |
Feb 25, 2002 | 7.679 | 8.155 | 7.677 | 8.105 | 14,938,093 | +0.44(+5.76%) |
Feb 22, 2002 | 7.778 | 7.780 | 7.549 | 7.663 | 18,187,482 | +0.03(+0.33%) |
Feb 21, 2002 | 8.269 | 8.272 | 7.583 | 7.638 | 14,312,959 | -0.66(-7.97%) |
Feb 20, 2002 | 8.283 | 8.436 | 7.949 | 8.299 | 9,958,874 | +0.06(+0.78%) |
Feb 19, 2002 | 8.400 | 8.580 | 8.189 | 8.235 | 11,610,891 | -0.27(-3.15%) |
Feb 18, 2002 | 8.958 | 9.004 | 8.496 | 8.503 | 8,578,333 | +0.00(+0.00%) |
Feb 15, 2002 | 8.958 | 9.004 | 8.496 | 8.503 | 8,567,841 | -0.26(-2.95%) |
Feb 14, 2002 | 8.720 | 8.967 | 8.628 | 8.761 | 8,932,430 | +0.06(+0.66%) |
Feb 13, 2002 | 8.544 | 8.775 | 8.468 | 8.704 | 6,529,377 | +0.28(+3.28%) |
Feb 12, 2002 | 8.404 | 8.624 | 8.246 | 8.427 | 4,517,581 | -0.00(-0.05%) |
Feb 11, 2002 | 8.322 | 8.464 | 8.258 | 8.432 | 6,819,650 | +0.08(+0.99%) |
Feb 08, 2002 | 8.098 | 8.370 | 7.983 | 8.349 | 4,935,940 | +0.29(+3.63%) |
Feb 07, 2002 | 8.258 | 8.418 | 8.054 | 8.057 | 11,598,650 | -0.27(-3.29%) |
Feb 06, 2002 | 8.560 | 8.592 | 8.201 | 8.331 | 5,666,866 | -0.07(-0.79%) |
Feb 05, 2002 | 8.258 | 8.622 | 8.150 | 8.397 | 9,078,440 | +0.12(+1.41%) |
Feb 04, 2002 | 8.507 | 8.628 | 8.249 | 8.281 | 10,835,374 | -0.23(-2.69%) |
Feb 01, 2002 | 8.661 | 8.681 | 8.345 | 8.510 | 6,846,753 | -0.11(-1.30%) |
Jan 31, 2002 | 8.656 | 8.720 | 8.388 | 8.622 | 5,506,430 | +0.01(+0.11%) |
Jan 30, 2002 | 8.452 | 8.612 | 8.089 | 8.612 | 10,060,295 | +0.27(+3.18%) |
Jan 29, 2002 | 8.745 | 8.761 | 8.176 | 8.347 | 13,056,569 | -0.34(-3.95%) |
Jan 28, 2002 | 8.635 | 8.844 | 8.606 | 8.690 | 9,104,670 | +0.11(+1.23%) |
Jan 25, 2002 | 8.352 | 8.709 | 8.315 | 8.585 | 6,650,033 | +0.05(+0.64%) |
Jan 24, 2002 | 8.555 | 8.773 | 8.432 | 8.530 | 7,818,990 | -0.01(-0.11%) |
Jan 23, 2002 | 8.441 | 8.544 | 8.125 | 8.539 | 14,851,973 | +0.21(+2.55%) |
Jan 22, 2002 | 8.878 | 8.919 | 8.311 | 8.327 | 10,838,434 | -0.46(-5.21%) |
Jan 21, 2002 | 8.807 | 9.013 | 8.688 | 8.784 | 8,904,452 | +0.00(+0.00%) |
Jan 18, 2002 | 8.807 | 9.013 | 8.688 | 8.784 | 8,854,616 | -0.18(-1.97%) |
Jan 17, 2002 | 8.725 | 8.962 | 8.622 | 8.960 | 10,164,775 | +0.39(+4.54%) |
Jan 16, 2002 | 8.738 | 8.800 | 8.429 | 8.571 | 11,751,655 | -0.27(-3.08%) |
Jan 15, 2002 | 8.928 | 9.059 | 8.628 | 8.844 | 8,106,640 | -0.02(-0.18%) |
Jan 14, 2002 | 9.010 | 9.091 | 8.743 | 8.860 | 9,882,372 | -0.15(-1.70%) |
Jan 11, 2002 | 9.422 | 9.447 | 8.951 | 9.013 | 8,304,235 | -0.36(-3.88%) |
Jan 10, 2002 | 9.525 | 9.553 | 9.237 | 9.376 | 5,732,003 | +0.51(+5.81%) |