Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.596 | 7.815 | 7.572 | 7.675 | 5,284,814 | +0.06(+0.72%) |
Aug 29, 2002 | 7.557 | 7.785 | 7.502 | 7.620 | 42,170,408 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.850 | 7.593 | 7.691 | 7,703,560 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.710 | 7.838 | 7,473,565 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.065 | 7.673 | 8.026 | 7,291,145 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.733 | 10,171,007 | -0.08(-1.05%) |
Aug 22, 2002 | 7.289 | 7.875 | 7.257 | 7.815 | 11,319,292 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.367 | 7.126 | 7.303 | 1,238,650 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,618,047 | -0.26(-3.47%) |
Aug 16, 2002 | 7.708 | 7.708 | 7.502 | 7.637 | 7,751,417 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.779 | 12,175,650 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.415 | 6.989 | 7.415 | 7,507,065 | +0.37(+5.32%) |
Aug 13, 2002 | 7.264 | 7.380 | 7.032 | 7.041 | 8,621,569 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.424 | 6.962 | 7.335 | 6,987,113 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.630 | 11,016,386 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.882 | 6.536 | 6.689 | 7,659,362 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,391 | -0.31(-4.63%) |
Aug 02, 2002 | 7.033 | 7.112 | 6.655 | 6.749 | 10,283,612 | -0.29(-4.19%) |
Aug 01, 2002 | 7.362 | 7.531 | 7.014 | 7.044 | 15,917,781 | -0.58(-7.60%) |
Jul 31, 2002 | 7.804 | 7.806 | 7.470 | 7.623 | 8,442,246 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.813 | 7.442 | 7.751 | 10,145,108 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,804 | +0.41(+5.70%) |
Jul 26, 2002 | 7.239 | 7.355 | 7.087 | 7.193 | 9,147,713 | -0.04(-0.61%) |
Jul 25, 2002 | 7.184 | 7.486 | 7.074 | 7.238 | 11,852,757 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.470 | 7.211 | 12,766,824 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.067 | 6.652 | 6.678 | 10,245,889 | -0.27(-3.84%) |
Jul 22, 2002 | 7.337 | 7.456 | 6.851 | 6.945 | 13,301,133 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,002,521 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,916 | -0.13(-1.71%) |
Jul 12, 2002 | 7.708 | 7.843 | 7.513 | 7.680 | 8,184,663 | +0.00(+0.05%) |
Jul 11, 2002 | 7.646 | 7.744 | 7.490 | 7.676 | 11,220,200 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.161 | 7.723 | 7.760 | 9,008,365 | -0.19(-2.41%) |
Jul 09, 2002 | 8.003 | 8.003 | 7.952 | 7.952 | 7,286,360 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.003 | 6,241,108 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,643 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,123,928 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,122,239 | +0.07(+0.88%) |
Jul 02, 2002 | 8.312 | 8.369 | 7.952 | 8.099 | 7,493,834 | -0.17(-2.06%) |
Jul 01, 2002 | 8.046 | 8.419 | 8.046 | 8.270 | 8,420,288 | +0.01(+0.13%) |
Jun 28, 2002 | 8.481 | 8.600 | 8.223 | 8.259 | 12,093,449 | -0.24(-2.80%) |
Jun 27, 2002 | 8.668 | 8.701 | 8.392 | 8.497 | 7,628,678 | -0.15(-1.75%) |
Jun 26, 2002 | 8.614 | 8.668 | 8.442 | 8.648 | 8,128,079 | +0.01(+0.06%) |
Jun 25, 2002 | 8.925 | 8.969 | 8.632 | 8.643 | 7,296,213 | -0.07(-0.86%) |
Jun 21, 2002 | 8.834 | 8.925 | 8.650 | 8.717 | 12,879,429 | -0.10(-1.17%) |
Jun 20, 2002 | 8.739 | 8.925 | 8.662 | 8.820 | 10,325,839 | +0.21(+2.46%) |
Jun 19, 2002 | 8.588 | 8.767 | 8.554 | 8.609 | 7,938,340 | -0.07(-0.78%) |
Jun 18, 2002 | 8.783 | 8.847 | 8.625 | 8.676 | 5,005,554 | -0.18(-2.01%) |
Jun 17, 2002 | 8.774 | 8.914 | 8.730 | 8.854 | 5,926,097 | +0.24(+2.76%) |
Jun 14, 2002 | 8.490 | 8.668 | 8.401 | 8.616 | 7,382,637 | +0.06(+0.64%) |
Jun 12, 2002 | 8.419 | 8.572 | 8.321 | 8.561 | 10,825,240 | +0.24(+2.84%) |
Jun 11, 2002 | 8.641 | 8.641 | 8.284 | 8.325 | 8,008,436 | -0.25(-2.86%) |
Jun 10, 2002 | 8.668 | 8.870 | 8.549 | 8.570 | 5,051,159 | -0.20(-2.23%) |
Jun 07, 2002 | 8.703 | 8.898 | 8.527 | 8.765 | 10,264,751 | +0.09(+0.98%) |
Jun 06, 2002 | 8.827 | 8.881 | 8.438 | 8.680 | 12,962,756 | -0.02(-0.27%) |
Jun 05, 2002 | 8.756 | 8.771 | 8.465 | 8.703 | 12,879,992 | -0.47(-5.11%) |
May 31, 2002 | 9.232 | 9.325 | 9.156 | 9.172 | 7,176,570 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.184 | 9.280 | 6,662,812 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,652,816 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,650,001 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.493 | 9.268 | 9.383 | 8,841,429 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.511 | 9.195 | 9.413 | 12,939,954 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.662 | 9.344 | 9.344 | 10,098,940 | -0.41(-4.21%) |
May 20, 2002 | 9.733 | 9.804 | 9.643 | 9.754 | 5,709,896 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,117,100 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.866 | 6,828,904 | +0.07(+0.74%) |
May 15, 2002 | 9.813 | 9.957 | 9.712 | 9.794 | 9,957,059 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,426,267 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,315 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.857 | 7,410,225 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.000 | 9.715 | 9.730 | 6,347,238 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.08 | 9.822 | 10.01 | 7,348,011 | +0.41(+4.29%) |
May 07, 2002 | 9.591 | 9.708 | 9.467 | 9.596 | 6,997,810 | -0.03(-0.31%) |
May 06, 2002 | 9.955 | 9.975 | 9.600 | 9.627 | 8,243,217 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,827,072 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,151 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,461,036 | +0.26(+2.72%) |
Apr 30, 2002 | 9.955 | 10.02 | 9.724 | 9.724 | 6,761,904 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,740 | -0.16(-1.60%) |
Apr 26, 2002 | 9.946 | 10.13 | 9.847 | 10.09 | 9,320,843 | +0.16(+1.63%) |
Apr 25, 2002 | 9.715 | 9.961 | 9.621 | 9.929 | 9,652,463 | +0.21(+2.19%) |
Apr 24, 2002 | 9.573 | 9.804 | 9.467 | 9.715 | 7,163,058 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.724 | 8,296,704 | +0.08(+0.79%) |
Apr 22, 2002 | 9.772 | 9.868 | 9.550 | 9.648 | 9,288,188 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,004,143 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.788 | 9.946 | 9,670,762 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.813 | 9.953 | 10,015,332 | +0.20(+2.08%) |
Apr 16, 2002 | 9.701 | 9.937 | 9.609 | 9.751 | 9,428,662 | +0.07(+0.70%) |
Apr 15, 2002 | 9.582 | 9.717 | 9.520 | 9.683 | 9,243,427 | +0.31(+3.32%) |
Apr 12, 2002 | 9.582 | 9.600 | 9.213 | 9.373 | 15,534,363 | -0.37(-3.77%) |
Apr 11, 2002 | 9.635 | 9.875 | 9.614 | 9.740 | 7,844,034 | +0.02(+0.18%) |
Apr 10, 2002 | 9.502 | 9.804 | 9.502 | 9.723 | 8,786,253 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.740 | 9.573 | 9.620 | 6,505,447 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.662 | 9.712 | 8,208,873 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.660 | 11,652,320 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.827 | 9.953 | 9,205,142 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,839 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,759 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,872,319 | -0.11(-1.07%) |
Mar 29, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,804,975 | +0.00(+0.00%) |
Mar 28, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,745,858 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,905,261 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.962 | 10.19 | 6,933,063 | +0.11(+1.07%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,267,217 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,591 | -0.51(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.43 | 10.67 | 6,260,532 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.51 | 7,163,902 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,664 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.51 | 10.73 | 12,269,675 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,562,098 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,857,265 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,797 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,151 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,494 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,539,573 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,223,087 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.46 | 10.92 | 11,667,241 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,935 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,640 | +0.24(+2.28%) |
Mar 01, 2002 | 10.42 | 10.48 | 9.946 | 10.45 | 8,557,384 | +0.11(+1.10%) |
Feb 28, 2002 | 10.21 | 10.48 | 10.21 | 10.34 | 8,168,898 | +0.15(+1.43%) |
Feb 27, 2002 | 10.37 | 10.46 | 10.11 | 10.19 | 8,124,419 | -0.17(-1.65%) |
Feb 26, 2002 | 10.59 | 10.59 | 10.34 | 10.36 | 12,991,189 | -0.24(-2.23%) |
Feb 25, 2002 | 10.30 | 10.63 | 10.28 | 10.60 | 16,865,348 | +0.41(+4.06%) |
Feb 22, 2002 | 9.902 | 10.28 | 9.804 | 10.19 | 42,451,920 | +0.34(+3.45%) |
Feb 21, 2002 | 9.751 | 10.01 | 9.739 | 9.847 | 10,882,950 | +0.18(+1.91%) |
Feb 20, 2002 | 9.715 | 9.769 | 9.570 | 9.662 | 7,227,805 | -0.12(-1.25%) |
Feb 19, 2002 | 9.733 | 9.857 | 9.502 | 9.785 | 7,674,001 | -0.14(-1.45%) |
Feb 18, 2002 | 9.866 | 10.05 | 9.817 | 9.929 | 8,283,192 | +0.00(+0.00%) |
Feb 15, 2002 | 9.866 | 10.05 | 9.817 | 9.929 | 8,273,339 | +0.11(+1.16%) |
Feb 14, 2002 | 9.902 | 9.991 | 9.754 | 9.815 | 7,925,391 | -0.03(-0.31%) |
Feb 13, 2002 | 9.753 | 9.946 | 9.612 | 9.845 | 8,633,111 | +0.08(+0.78%) |
Feb 12, 2002 | 9.911 | 10.05 | 9.698 | 9.769 | 9,945,517 | -0.15(-1.54%) |
Feb 11, 2002 | 9.538 | 9.955 | 9.476 | 9.921 | 8,389,603 | +0.35(+3.66%) |
Feb 08, 2002 | 9.387 | 9.630 | 9.337 | 9.572 | 5,540,144 | +0.15(+1.55%) |
Feb 07, 2002 | 9.520 | 9.607 | 9.424 | 9.426 | 5,926,378 | -0.25(-2.55%) |
Feb 06, 2002 | 9.547 | 9.893 | 9.529 | 9.673 | 8,019,134 | +0.15(+1.62%) |
Feb 05, 2002 | 9.568 | 9.651 | 9.342 | 9.518 | 6,943,479 | +0.02(+0.22%) |
Feb 04, 2002 | 9.806 | 9.818 | 9.360 | 9.497 | 9,667,102 | -0.31(-3.13%) |
Feb 01, 2002 | 10.01 | 10.06 | 9.733 | 9.804 | 11,207,814 | -0.21(-2.11%) |
Jan 31, 2002 | 9.673 | 10.03 | 9.666 | 10.02 | 11,880,626 | +0.37(+3.79%) |
Jan 30, 2002 | 9.271 | 9.705 | 9.236 | 9.650 | 7,842,626 | +0.32(+3.43%) |
Jan 29, 2002 | 9.413 | 9.442 | 9.282 | 9.330 | 7,372,221 | -0.21(-2.16%) |
Jan 28, 2002 | 9.644 | 9.660 | 9.467 | 9.536 | 8,948,966 | -0.16(-1.65%) |
Jan 25, 2002 | 9.454 | 9.769 | 9.419 | 9.696 | 9,756,904 | +0.24(+2.56%) |
Jan 24, 2002 | 9.174 | 9.467 | 9.085 | 9.454 | 8,987,533 | +0.28(+3.08%) |
Jan 23, 2002 | 8.845 | 9.191 | 8.794 | 9.172 | 8,842,837 | +0.38(+4.32%) |
Jan 22, 2002 | 8.818 | 9.012 | 8.747 | 8.792 | 6,719,677 | -0.02(-0.24%) |
Jan 21, 2002 | 8.925 | 8.993 | 8.776 | 8.813 | 7,144,759 | +0.00(+0.00%) |
Jan 18, 2002 | 8.925 | 8.993 | 8.776 | 8.813 | 7,144,759 | -0.07(-0.76%) |
Jan 17, 2002 | 8.955 | 8.987 | 8.730 | 8.881 | 6,878,168 | +0.04(+0.40%) |
Jan 16, 2002 | 9.058 | 9.060 | 7.815 | 8.845 | 10,222,805 | -0.35(-3.79%) |
Jan 15, 2002 | 9.024 | 9.261 | 9.024 | 9.193 | 6,263,910 | +0.17(+1.87%) |
Jan 14, 2002 | 9.014 | 9.110 | 8.929 | 9.024 | 7,072,693 | -0.11(-1.19%) |
Jan 11, 2002 | 9.191 | 9.280 | 9.067 | 9.133 | 9,544,363 | -0.20(-2.15%) |
Jan 10, 2002 | 9.396 | 9.415 | 9.186 | 9.334 | 7,085,642 | -0.43(-4.37%) |