Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.047 | 7.198 | 6.922 | 7.050 | 15,719,603 | -0.16(-2.20%) |
Sep 27, 2002 | 6.764 | 7.377 | 6.695 | 7.209 | 31,835,446 | +0.39(+5.71%) |
Sep 26, 2002 | 6.812 | 7.253 | 6.798 | 6.819 | 26,647,500 | +0.10(+1.44%) |
Sep 25, 2002 | 6.023 | 6.871 | 5.947 | 6.722 | 25,659,224 | +0.83(+14.04%) |
Sep 24, 2002 | 5.695 | 6.136 | 5.695 | 5.895 | 9,823,218 | +0.11(+1.97%) |
Sep 23, 2002 | 6.016 | 6.033 | 5.723 | 5.781 | 11,026,812 | -0.31(-5.15%) |
Sep 20, 2002 | 6.123 | 6.161 | 5.981 | 6.095 | 14,647,348 | +0.12(+1.96%) |
Sep 19, 2002 | 5.843 | 6.171 | 5.826 | 5.978 | 13,401,055 | -0.02(-0.29%) |
Sep 18, 2002 | 5.733 | 6.067 | 5.705 | 5.995 | 15,622,719 | +0.13(+2.29%) |
Sep 17, 2002 | 6.226 | 6.292 | 5.830 | 5.861 | 39,378,728 | +0.57(+10.68%) |
Sep 16, 2002 | 5.926 | 5.926 | 5.178 | 5.295 | 29,173,742 | -0.55(-9.38%) |
Sep 13, 2002 | 6.305 | 6.392 | 5.692 | 5.843 | 31,225,040 | -0.59(-9.12%) |
Sep 12, 2002 | 6.722 | 6.722 | 6.360 | 6.429 | 12,599,376 | -0.46(-6.66%) |
Sep 11, 2002 | 6.850 | 7.181 | 6.850 | 6.888 | 6,366,799 | +0.10(+1.52%) |
Sep 10, 2002 | 6.647 | 6.991 | 6.581 | 6.785 | 10,904,982 | +0.25(+3.85%) |
Sep 09, 2002 | 6.729 | 6.729 | 6.350 | 6.533 | 10,317,942 | -0.23(-3.46%) |
Sep 06, 2002 | 6.709 | 6.947 | 6.688 | 6.767 | 10,689,139 | +0.37(+5.77%) |
Sep 05, 2002 | 6.722 | 6.767 | 6.336 | 6.398 | 11,346,182 | -0.49(-7.06%) |
Sep 04, 2002 | 6.829 | 6.947 | 6.588 | 6.884 | 8,158,576 | +0.09(+1.32%) |
Sep 03, 2002 | 7.115 | 7.171 | 6.764 | 6.795 | 8,881,727 | -0.46(-6.37%) |
Aug 30, 2002 | 7.236 | 7.471 | 7.043 | 7.257 | 7,533,760 | -0.00(-0.05%) |
Aug 29, 2002 | 7.136 | 7.440 | 6.933 | 7.260 | 969,305,920 | +0.10(+1.35%) |
Aug 28, 2002 | 7.350 | 7.367 | 7.026 | 7.164 | 10,226,502 | -0.30(-4.06%) |
Aug 27, 2002 | 7.960 | 7.964 | 7.388 | 7.467 | 8,974,155 | -0.41(-5.25%) |
Aug 26, 2002 | 7.808 | 7.958 | 7.550 | 7.881 | 5,579,551 | +0.22(+2.93%) |
Aug 23, 2002 | 7.808 | 7.895 | 7.629 | 7.657 | 5,527,387 | -0.40(-4.96%) |
Aug 22, 2002 | 8.377 | 8.384 | 7.884 | 8.057 | 11,221,161 | -0.29(-3.43%) |
Aug 21, 2002 | 7.860 | 8.377 | 7.857 | 8.343 | 12,381,450 | +0.58(+7.51%) |
Aug 20, 2002 | 7.870 | 7.943 | 7.702 | 7.760 | 6,184,633 | -0.10(-1.32%) |
Aug 16, 2002 | 7.109 | 7.957 | 7.109 | 7.864 | 11,275,523 | +0.63(+8.77%) |
Aug 15, 2002 | 7.088 | 7.412 | 6.895 | 7.229 | 8,410,939 | +0.23(+3.35%) |
Aug 14, 2002 | 6.667 | 7.022 | 6.329 | 6.995 | 12,842,085 | +0.39(+5.95%) |
Aug 13, 2002 | 6.978 | 7.274 | 6.578 | 6.602 | 8,414,281 | -0.42(-6.04%) |
Aug 12, 2002 | 7.043 | 7.071 | 6.809 | 7.026 | 5,811,020 | +0.06(+0.84%) |
Aug 07, 2002 | 7.198 | 7.411 | 6.585 | 6.967 | 10,030,123 | +0.03(+0.40%) |
Aug 06, 2002 | 6.964 | 7.188 | 6.891 | 6.940 | 12,721,415 | +0.23(+3.44%) |
Aug 05, 2002 | 7.119 | 7.309 | 6.602 | 6.709 | 13,072,403 | -0.53(-7.38%) |
Aug 02, 2002 | 7.243 | 7.295 | 6.947 | 7.243 | 20,757,650 | +0.00(+0.05%) |
Aug 01, 2002 | 7.598 | 7.633 | 7.119 | 7.240 | 10,423,607 | -0.35(-4.63%) |
Jul 31, 2002 | 7.498 | 7.670 | 7.353 | 7.591 | 9,164,257 | -0.07(-0.90%) |
Jul 30, 2002 | 7.726 | 7.946 | 7.588 | 7.660 | 12,511,113 | -0.14(-1.77%) |
Jul 29, 2002 | 7.553 | 7.936 | 7.338 | 7.798 | 9,896,525 | +0.46(+6.20%) |
Jul 26, 2002 | 7.615 | 7.702 | 7.164 | 7.343 | 9,502,905 | -0.03(-0.42%) |
Jul 25, 2002 | 7.836 | 8.084 | 7.095 | 7.374 | 19,286,334 | -0.84(-10.28%) |
Jul 24, 2002 | 7.719 | 8.253 | 7.602 | 8.219 | 13,506,542 | +0.43(+5.58%) |
Jul 23, 2002 | 8.246 | 8.491 | 7.774 | 7.784 | 17,228,122 | -0.47(-5.72%) |
Jul 22, 2002 | 8.584 | 8.825 | 8.015 | 8.257 | 11,199,695 | -0.42(-4.88%) |
Jul 19, 2002 | 8.791 | 8.853 | 8.577 | 8.681 | 8,948,443 | -0.46(-5.05%) |
Jul 17, 2002 | 9.415 | 9.501 | 8.756 | 9.143 | 13,732,027 | +0.76(+9.09%) |
Jul 12, 2002 | 8.777 | 8.818 | 8.243 | 8.381 | 9,764,997 | -0.23(-2.68%) |
Jul 11, 2002 | 8.032 | 8.653 | 7.908 | 8.612 | 20,281,862 | +0.54(+6.75%) |
Jul 10, 2002 | 8.884 | 8.894 | 7.839 | 8.067 | 27,092,762 | -0.74(-8.45%) |
Jul 09, 2002 | 9.287 | 9.346 | 8.774 | 8.812 | 9,907,713 | -0.48(-5.12%) |
Jul 08, 2002 | 9.494 | 9.791 | 9.118 | 9.287 | 10,741,091 | -0.21(-2.19%) |
Jul 05, 2002 | 8.946 | 9.511 | 8.925 | 9.494 | 4,474,947 | +0.73(+8.30%) |
Jul 04, 2002 | 8.377 | 8.863 | 8.146 | 8.767 | 11,190,703 | +0.00(+0.00%) |
Jul 03, 2002 | 8.377 | 8.863 | 8.146 | 8.767 | 11,169,528 | +0.31(+3.67%) |
Jul 02, 2002 | 8.853 | 8.867 | 8.088 | 8.457 | 14,028,191 | -0.41(-4.59%) |
Jul 01, 2002 | 9.460 | 9.670 | 8.856 | 8.863 | 10,662,771 | -0.59(-6.27%) |
Jun 28, 2002 | 9.429 | 9.856 | 9.356 | 9.456 | 11,142,261 | -0.01(-0.07%) |
Jun 27, 2002 | 9.636 | 9.839 | 9.243 | 9.463 | 12,051,638 | +0.10(+1.03%) |
Jun 26, 2002 | 8.732 | 9.446 | 8.550 | 9.367 | 13,308,522 | +0.22(+2.45%) |
Jun 25, 2002 | 9.704 | 9.808 | 9.143 | 9.143 | 10,249,128 | -0.02(-0.19%) |
Jun 21, 2002 | 10.14 | 10.14 | 9.094 | 9.160 | 18,616,266 | -0.61(-6.25%) |
Jun 20, 2002 | 10.17 | 10.39 | 9.677 | 9.770 | 13,724,485 | -0.39(-3.80%) |
Jun 19, 2002 | 10.27 | 10.63 | 10.13 | 10.16 | 9,720,326 | -0.26(-2.51%) |
Jun 18, 2002 | 10.31 | 10.99 | 10.27 | 10.42 | 9,832,874 | +0.01(+0.07%) |
Jun 17, 2002 | 10.30 | 10.47 | 10.14 | 10.41 | 10,991,713 | +0.33(+3.25%) |
Jun 14, 2002 | 9.963 | 10.25 | 9.656 | 10.08 | 12,735,919 | +0.23(+2.38%) |
Jun 12, 2002 | 9.522 | 10.03 | 9.446 | 9.849 | 15,358,463 | +0.34(+3.59%) |
Jun 11, 2002 | 10.23 | 10.31 | 9.508 | 9.508 | 10,077,985 | -0.60(-5.93%) |
Jun 10, 2002 | 10.51 | 10.51 | 10.07 | 10.11 | 8,303,902 | -0.14(-1.38%) |
Jun 07, 2002 | 9.401 | 10.46 | 9.222 | 10.25 | 19,043,252 | +0.30(+3.01%) |
Jun 06, 2002 | 10.03 | 10.18 | 9.687 | 9.949 | 8,807,468 | -0.30(-2.93%) |
Jun 05, 2002 | 10.10 | 10.34 | 9.832 | 10.25 | 7,448,769 | -0.06(-0.57%) |
May 31, 2002 | 10.46 | 10.84 | 10.21 | 10.31 | 12,102,110 | -0.20(-1.90%) |
May 28, 2002 | 10.79 | 10.85 | 10.38 | 10.51 | 6,608,719 | -0.11(-1.04%) |
May 27, 2002 | 10.79 | 10.80 | 10.44 | 10.62 | 4,172,691 | +0.00(+0.00%) |
May 24, 2002 | 10.79 | 10.80 | 10.44 | 10.62 | 4,096,692 | -0.29(-2.66%) |
May 23, 2002 | 11.10 | 11.10 | 10.45 | 10.91 | 7,563,638 | -0.07(-0.60%) |
May 22, 2002 | 10.79 | 11.17 | 10.66 | 10.97 | 6,467,454 | +0.09(+0.86%) |
May 21, 2002 | 11.52 | 11.62 | 10.77 | 10.88 | 10,417,080 | -0.52(-4.57%) |
May 20, 2002 | 11.27 | 11.52 | 10.98 | 11.40 | 7,084,728 | +0.04(+0.36%) |
May 17, 2002 | 11.41 | 11.54 | 11.02 | 11.36 | 7,378,861 | +0.16(+1.38%) |
May 16, 2002 | 11.24 | 11.45 | 11.07 | 11.20 | 8,339,291 | -0.05(-0.46%) |
May 15, 2002 | 11.03 | 11.72 | 10.89 | 11.26 | 12,091,088 | +0.10(+0.86%) |
May 14, 2002 | 10.83 | 11.23 | 10.80 | 11.16 | 13,721,005 | +0.81(+7.86%) |
May 13, 2002 | 9.832 | 10.37 | 9.773 | 10.35 | 11,282,366 | +0.69(+7.14%) |
May 10, 2002 | 10.39 | 10.39 | 9.501 | 9.656 | 12,397,404 | -0.55(-5.37%) |
May 09, 2002 | 15.94 | 10.84 | 10.19 | 10.20 | 12,359,695 | +0.41(+4.20%) |
May 06, 2002 | 9.742 | 10.22 | 9.621 | 9.793 | 11,286,717 | +0.09(+0.95%) |
May 03, 2002 | 10.20 | 10.21 | 9.531 | 9.701 | 16,644,644 | -0.45(-4.44%) |
May 02, 2002 | 10.35 | 10.64 | 10.10 | 10.15 | 13,104,600 | -0.23(-2.17%) |
May 01, 2002 | 10.25 | 10.55 | 10.04 | 10.38 | 11,126,597 | +0.15(+1.46%) |
Apr 30, 2002 | 10.03 | 10.70 | 9.979 | 10.23 | 15,595,162 | +0.20(+1.97%) |
Apr 29, 2002 | 9.910 | 10.18 | 9.731 | 10.03 | 9,957,895 | +0.14(+1.37%) |
Apr 26, 2002 | 10.44 | 10.50 | 9.729 | 9.894 | 12,253,528 | -0.21(-2.05%) |
Apr 25, 2002 | 10.06 | 10.26 | 10.00 | 10.10 | 11,068,727 | +0.07(+0.73%) |
Apr 24, 2002 | 10.39 | 10.52 | 9.972 | 10.03 | 9,836,065 | -0.37(-3.54%) |
Apr 23, 2002 | 10.50 | 10.57 | 10.31 | 10.40 | 7,729,269 | -0.11(-1.03%) |
Apr 22, 2002 | 10.57 | 10.58 | 10.22 | 10.50 | 8,505,068 | -0.10(-0.95%) |
Apr 19, 2002 | 10.82 | 10.96 | 10.49 | 10.60 | 8,961,496 | -0.18(-1.68%) |
Apr 18, 2002 | 10.88 | 10.91 | 10.59 | 10.79 | 12,320,535 | -0.17(-1.53%) |
Apr 17, 2002 | 11.09 | 11.11 | 10.76 | 10.95 | 14,417,758 | +0.03(+0.29%) |
Apr 16, 2002 | 10.28 | 10.92 | 10.26 | 10.92 | 15,249,251 | +0.83(+8.17%) |
Apr 15, 2002 | 9.977 | 10.39 | 9.961 | 10.10 | 13,425,275 | +0.12(+1.22%) |
Apr 12, 2002 | 10.02 | 10.06 | 9.848 | 9.975 | 18,767,974 | +0.15(+1.57%) |
Apr 11, 2002 | 9.929 | 10.04 | 9.703 | 9.821 | 13,257,759 | -0.13(-1.29%) |
Apr 10, 2002 | 9.713 | 10.04 | 9.510 | 9.949 | 21,668,842 | +0.26(+2.68%) |
Apr 09, 2002 | 10.15 | 10.42 | 9.690 | 9.690 | 34,337,900 | +0.19(+1.97%) |
Apr 08, 2002 | 9.274 | 9.554 | 9.021 | 9.502 | 5,394,476 | +0.15(+1.59%) |
Apr 05, 2002 | 9.483 | 9.630 | 9.320 | 9.354 | 4,241,873 | -0.07(-0.76%) |
Apr 04, 2002 | 9.345 | 9.529 | 9.225 | 9.425 | 5,051,610 | +0.06(+0.69%) |
Apr 03, 2002 | 9.519 | 9.609 | 9.248 | 9.361 | 5,591,145 | -0.09(-1.00%) |
Apr 02, 2002 | 9.708 | 9.740 | 9.411 | 9.455 | 5,132,106 | -0.33(-3.40%) |
Apr 01, 2002 | 9.542 | 9.883 | 9.320 | 9.788 | 4,512,946 | +0.17(+1.82%) |
Mar 29, 2002 | 9.492 | 9.729 | 9.490 | 9.614 | 5,846,119 | +0.00(+0.00%) |
Mar 28, 2002 | 9.492 | 9.729 | 9.490 | 9.614 | 5,845,684 | +0.16(+1.73%) |
Mar 27, 2002 | 9.469 | 9.526 | 9.313 | 9.451 | 6,410,455 | -0.04(-0.41%) |
Mar 26, 2002 | 9.320 | 9.671 | 9.285 | 9.490 | 8,725,668 | +0.11(+1.18%) |
Mar 25, 2002 | 9.752 | 9.892 | 9.342 | 9.379 | 6,540,987 | -0.39(-3.98%) |
Mar 22, 2002 | 9.871 | 10.000 | 9.593 | 9.768 | 6,381,737 | +0.01(+0.07%) |
Mar 21, 2002 | 9.545 | 9.786 | 9.508 | 9.761 | 10,853,349 | +0.20(+2.14%) |
Mar 20, 2002 | 9.756 | 9.837 | 9.540 | 9.556 | 5,970,995 | -0.35(-3.57%) |
Mar 19, 2002 | 9.837 | 10.02 | 9.816 | 9.910 | 4,887,574 | +0.10(+1.03%) |
Mar 18, 2002 | 9.804 | 10.09 | 9.768 | 9.809 | 6,269,479 | +0.09(+0.97%) |
Mar 15, 2002 | 9.494 | 9.860 | 9.386 | 9.715 | 10,946,462 | +0.26(+2.77%) |
Mar 14, 2002 | 9.455 | 9.777 | 9.439 | 9.453 | 9,597,190 | +0.02(+0.24%) |
Mar 13, 2002 | 9.377 | 9.713 | 9.221 | 9.430 | 17,430,450 | +0.14(+1.48%) |
Mar 12, 2002 | 9.437 | 9.487 | 9.113 | 9.292 | 9,420,536 | -0.34(-3.58%) |
Mar 11, 2002 | 9.791 | 9.830 | 9.499 | 9.637 | 8,991,519 | -0.30(-2.98%) |
Mar 08, 2002 | 9.646 | 10.05 | 9.634 | 9.933 | 11,292,373 | +0.43(+4.50%) |
Mar 07, 2002 | 9.515 | 9.756 | 9.326 | 9.506 | 10,338,615 | +0.15(+1.65%) |
Mar 06, 2002 | 9.239 | 9.384 | 9.051 | 9.352 | 7,449,494 | +0.02(+0.20%) |
Mar 05, 2002 | 9.138 | 9.526 | 9.124 | 9.333 | 9,889,148 | +0.16(+1.70%) |
Mar 04, 2002 | 8.570 | 9.193 | 8.504 | 9.177 | 10,817,235 | +0.59(+6.88%) |
Mar 01, 2002 | 8.051 | 8.589 | 8.021 | 8.586 | 11,261,045 | +0.73(+9.30%) |
Feb 28, 2002 | 7.911 | 8.067 | 7.787 | 7.856 | 8,345,382 | -0.06(-0.81%) |
Feb 27, 2002 | 7.883 | 8.228 | 7.878 | 7.920 | 12,339,244 | +0.17(+2.26%) |
Feb 26, 2002 | 8.191 | 8.301 | 7.711 | 7.745 | 18,478,626 | -0.40(-4.88%) |
Feb 25, 2002 | 7.715 | 8.193 | 7.713 | 8.143 | 14,868,095 | +0.44(+5.76%) |
Feb 22, 2002 | 7.814 | 7.816 | 7.584 | 7.699 | 18,102,258 | +0.03(+0.33%) |
Feb 21, 2002 | 8.308 | 8.311 | 7.619 | 7.674 | 14,245,890 | -0.66(-7.97%) |
Feb 20, 2002 | 8.322 | 8.476 | 7.987 | 8.338 | 9,912,209 | +0.06(+0.78%) |
Feb 19, 2002 | 8.439 | 8.621 | 8.228 | 8.274 | 11,556,484 | -0.27(-3.15%) |
Feb 18, 2002 | 9.000 | 9.046 | 8.536 | 8.543 | 8,538,136 | +0.00(+0.00%) |
Feb 15, 2002 | 9.000 | 9.046 | 8.536 | 8.543 | 8,527,693 | -0.26(-2.95%) |
Feb 14, 2002 | 8.761 | 9.009 | 8.669 | 8.802 | 8,890,574 | +0.06(+0.66%) |
Feb 13, 2002 | 8.584 | 8.816 | 8.508 | 8.745 | 6,498,782 | +0.28(+3.28%) |
Feb 12, 2002 | 8.444 | 8.665 | 8.285 | 8.467 | 4,496,412 | -0.00(-0.05%) |
Feb 11, 2002 | 8.361 | 8.504 | 8.297 | 8.471 | 6,787,694 | +0.08(+0.99%) |
Feb 08, 2002 | 8.136 | 8.409 | 8.021 | 8.389 | 4,912,811 | +0.29(+3.63%) |
Feb 07, 2002 | 8.297 | 8.458 | 8.092 | 8.095 | 11,544,301 | -0.28(-3.29%) |
Feb 06, 2002 | 8.600 | 8.632 | 8.239 | 8.370 | 5,640,312 | -0.07(-0.79%) |
Feb 05, 2002 | 8.297 | 8.662 | 8.189 | 8.437 | 9,035,900 | +0.12(+1.41%) |
Feb 04, 2002 | 8.547 | 8.669 | 8.288 | 8.320 | 10,784,601 | -0.23(-2.69%) |
Feb 01, 2002 | 8.701 | 8.722 | 8.384 | 8.550 | 6,814,670 | -0.11(-1.30%) |
Jan 31, 2002 | 8.697 | 8.761 | 8.428 | 8.662 | 5,480,628 | +0.01(+0.11%) |
Jan 30, 2002 | 8.492 | 8.653 | 8.127 | 8.653 | 10,013,154 | +0.27(+3.18%) |
Jan 29, 2002 | 8.786 | 8.802 | 8.214 | 8.386 | 12,995,388 | -0.34(-3.95%) |
Jan 28, 2002 | 8.676 | 8.885 | 8.646 | 8.731 | 9,062,007 | +0.11(+1.23%) |
Jan 25, 2002 | 8.391 | 8.750 | 8.354 | 8.625 | 6,618,872 | +0.06(+0.64%) |
Jan 24, 2002 | 8.596 | 8.814 | 8.471 | 8.570 | 7,782,352 | -0.01(-0.11%) |
Jan 23, 2002 | 8.481 | 8.584 | 8.163 | 8.579 | 14,782,379 | +0.21(+2.55%) |
Jan 22, 2002 | 8.920 | 8.961 | 8.350 | 8.366 | 10,787,647 | -0.46(-5.21%) |
Jan 21, 2002 | 8.848 | 9.055 | 8.729 | 8.825 | 8,862,727 | +0.00(+0.00%) |
Jan 18, 2002 | 8.848 | 9.055 | 8.729 | 8.825 | 8,813,124 | -0.18(-1.97%) |
Jan 17, 2002 | 8.766 | 9.005 | 8.662 | 9.002 | 10,117,145 | +0.39(+4.54%) |
Jan 16, 2002 | 8.779 | 8.841 | 8.469 | 8.612 | 11,696,589 | -0.27(-3.08%) |
Jan 15, 2002 | 8.970 | 9.101 | 8.669 | 8.885 | 8,068,653 | -0.02(-0.18%) |
Jan 14, 2002 | 9.053 | 9.133 | 8.784 | 8.901 | 9,836,065 | -0.15(-1.70%) |
Jan 11, 2002 | 9.467 | 9.492 | 8.993 | 9.055 | 8,265,322 | -0.37(-3.88%) |
Jan 10, 2002 | 9.570 | 9.598 | 9.280 | 9.421 | 5,705,144 | +0.52(+5.81%) |