Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.562 | 4.625 | 4.390 | 4.425 | 571,800 | -0.19(-4.07%) |
Jul 30, 2002 | 4.700 | 4.745 | 4.490 | 4.612 | 1,260,200 | -0.13(-2.69%) |
Jul 29, 2002 | 4.230 | 4.827 | 4.230 | 4.740 | 1,126,000 | +0.51(+12.06%) |
Jul 26, 2002 | 4.147 | 4.300 | 4.147 | 4.230 | 712,200 | +0.11(+2.55%) |
Jul 25, 2002 | 4.295 | 4.375 | 4.022 | 4.125 | 1,136,400 | -0.17(-3.96%) |
Jul 24, 2002 | 3.800 | 4.325 | 3.675 | 4.295 | 1,104,000 | +0.43(+11.20%) |
Jul 23, 2002 | 3.850 | 4.025 | 3.752 | 3.862 | 2,312,200 | -0.01(-0.26%) |
Jul 22, 2002 | 4.157 | 4.157 | 3.870 | 3.873 | 2,528,200 | -0.28(-6.86%) |
Jul 19, 2002 | 4.250 | 4.287 | 4.103 | 4.157 | 705,400 | -0.28(-6.31%) |
Jul 17, 2002 | 4.525 | 4.638 | 4.185 | 4.438 | 1,426,000 | -0.19(-4.16%) |
Jul 12, 2002 | 4.625 | 4.862 | 4.600 | 4.630 | 766,800 | +0.00(+0.11%) |
Jul 11, 2002 | 4.710 | 4.810 | 4.497 | 4.625 | 1,176,400 | -0.12(-2.58%) |
Jul 10, 2002 | 5.150 | 5.150 | 4.650 | 4.747 | 2,159,400 | -0.30(-5.99%) |
Jul 09, 2002 | 5.062 | 5.062 | 5.050 | 5.050 | 1,741,600 | -0.01(-0.25%) |
Jul 08, 2002 | 5.037 | 5.062 | 5.037 | 5.062 | 865,000 | -0.03(-0.54%) |
Jul 05, 2002 | 4.925 | 5.180 | 4.925 | 5.090 | 599,800 | +0.23(+4.68%) |
Jul 04, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.04(+0.78%) |
Jul 02, 2002 | 5.125 | 5.147 | 4.650 | 4.825 | 3,436,600 | -0.30(-5.85%) |
Jul 01, 2002 | 5.438 | 5.513 | 5.072 | 5.125 | 3,274,600 | -0.29(-5.31%) |
Jun 28, 2002 | 5.500 | 5.625 | 5.372 | 5.412 | 1,806,000 | -0.08(-1.37%) |
Jun 27, 2002 | 5.500 | 5.550 | 5.178 | 5.487 | 1,479,600 | +0.20(+3.78%) |
Jun 26, 2002 | 5.237 | 5.300 | 5.013 | 5.287 | 1,015,000 | -0.06(-1.08%) |
Jun 25, 2002 | 5.525 | 5.688 | 5.287 | 5.345 | 1,152,000 | -0.29(-5.19%) |
Jun 21, 2002 | 5.695 | 5.812 | 5.450 | 5.638 | 1,221,000 | -0.06(-1.10%) |
Jun 20, 2002 | 5.910 | 6.095 | 5.537 | 5.700 | 2,104,200 | -0.21(-3.55%) |
Jun 19, 2002 | 5.848 | 6.145 | 5.787 | 5.910 | 1,279,200 | +0.05(+0.94%) |
Jun 18, 2002 | 5.725 | 5.875 | 5.562 | 5.855 | 2,235,800 | +0.04(+0.73%) |
Jun 17, 2002 | 5.475 | 5.925 | 5.362 | 5.812 | 3,510,400 | +0.15(+2.65%) |
Jun 14, 2002 | 5.718 | 5.900 | 5.487 | 5.662 | 2,529,400 | -0.28(-4.75%) |
Jun 12, 2002 | 5.975 | 5.995 | 5.562 | 5.945 | 1,892,600 | -0.03(-0.50%) |
Jun 11, 2002 | 6.213 | 6.327 | 5.900 | 5.975 | 1,285,800 | -0.24(-3.82%) |
Jun 10, 2002 | 5.888 | 6.237 | 5.838 | 6.213 | 2,025,000 | +0.31(+5.30%) |
Jun 07, 2002 | 6.013 | 6.070 | 5.812 | 5.900 | 2,963,600 | -0.17(-2.80%) |
Jun 06, 2002 | 6.312 | 6.415 | 6.050 | 6.070 | 2,146,800 | -0.24(-3.77%) |
Jun 05, 2002 | 6.145 | 6.688 | 6.145 | 6.308 | 1,911,000 | -0.31(-4.68%) |
May 31, 2002 | 6.400 | 6.737 | 6.388 | 6.617 | 1,778,600 | -0.02(-0.23%) |
May 28, 2002 | 7.040 | 7.040 | 6.625 | 6.633 | 2,445,800 | -0.40(-5.75%) |
May 27, 2002 | 7.180 | 7.213 | 7.005 | 7.037 | 539,000 | +0.00(+0.00%) |
May 24, 2002 | 7.180 | 7.213 | 7.005 | 7.037 | 539,000 | -0.14(-1.98%) |
May 23, 2002 | 6.975 | 7.180 | 6.925 | 7.180 | 588,600 | +0.17(+2.39%) |
May 22, 2002 | 7.005 | 7.125 | 6.963 | 7.013 | 1,105,200 | -0.01(-0.18%) |
May 21, 2002 | 7.128 | 7.287 | 6.965 | 7.025 | 1,952,600 | -0.10(-1.40%) |
May 20, 2002 | 7.312 | 7.378 | 7.122 | 7.125 | 1,601,200 | -0.22(-3.06%) |
May 17, 2002 | 7.255 | 7.463 | 6.850 | 7.350 | 5,982,800 | -0.15(-2.03%) |
May 16, 2002 | 7.825 | 7.830 | 7.438 | 7.503 | 1,608,800 | -0.35(-4.43%) |
May 15, 2002 | 7.588 | 7.910 | 7.450 | 7.850 | 1,905,600 | +0.24(+3.22%) |
May 14, 2002 | 8.143 | 8.150 | 7.400 | 7.605 | 5,848,000 | -0.54(-6.60%) |
May 13, 2002 | 8.055 | 8.150 | 8.055 | 8.143 | 1,003,000 | +0.09(+1.09%) |
May 10, 2002 | 8.320 | 8.320 | 7.940 | 8.055 | 1,452,600 | -0.27(-3.24%) |
May 09, 2002 | 7.987 | 8.500 | 7.987 | 8.325 | 2,274,400 | +0.31(+3.84%) |
May 08, 2002 | 8.025 | 8.275 | 7.997 | 8.018 | 1,229,400 | +0.01(+0.16%) |
May 07, 2002 | 8.075 | 8.085 | 7.890 | 8.005 | 908,400 | -0.07(-0.87%) |
May 06, 2002 | 7.980 | 8.315 | 7.925 | 8.075 | 2,048,600 | +0.09(+1.19%) |
May 03, 2002 | 7.900 | 8.250 | 7.728 | 7.980 | 3,235,000 | +0.08(+1.01%) |
May 02, 2002 | 7.450 | 7.950 | 7.450 | 7.900 | 2,981,200 | +0.53(+7.12%) |
May 01, 2002 | 7.362 | 7.463 | 7.062 | 7.375 | 1,637,400 | +0.00(+0.00%) |
Apr 30, 2002 | 7.140 | 7.402 | 7.140 | 7.375 | 1,663,800 | +0.24(+3.33%) |
Apr 29, 2002 | 7.317 | 7.463 | 7.093 | 7.138 | 799,200 | -0.21(-2.79%) |
Apr 26, 2002 | 7.112 | 7.500 | 7.075 | 7.343 | 1,999,600 | +0.23(+3.23%) |
Apr 25, 2002 | 6.870 | 7.215 | 6.838 | 7.112 | 1,354,800 | +0.22(+3.15%) |
Apr 24, 2002 | 6.775 | 6.987 | 6.775 | 6.895 | 922,400 | +0.10(+1.51%) |
Apr 23, 2002 | 6.700 | 6.950 | 6.605 | 6.793 | 2,814,000 | -0.20(-2.93%) |
Apr 22, 2002 | 7.175 | 7.175 | 6.963 | 6.997 | 729,200 | -0.21(-2.95%) |
Apr 19, 2002 | 7.128 | 7.325 | 7.125 | 7.210 | 526,000 | +0.08(+1.19%) |
Apr 18, 2002 | 7.037 | 7.133 | 6.825 | 7.125 | 2,181,400 | -0.10(-1.42%) |
Apr 17, 2002 | 7.562 | 7.585 | 7.128 | 7.228 | 1,397,200 | -0.33(-4.43%) |
Apr 16, 2002 | 7.525 | 7.725 | 7.505 | 7.562 | 1,031,200 | +0.05(+0.73%) |
Apr 15, 2002 | 7.732 | 7.745 | 7.482 | 7.508 | 776,000 | -0.22(-2.82%) |
Apr 12, 2002 | 7.430 | 7.725 | 7.430 | 7.725 | 1,181,400 | +0.30(+4.01%) |
Apr 11, 2002 | 7.487 | 7.500 | 7.362 | 7.428 | 1,614,000 | -0.08(-1.07%) |
Apr 10, 2002 | 7.338 | 7.675 | 7.335 | 7.508 | 1,666,600 | +0.15(+1.97%) |
Apr 09, 2002 | 7.178 | 7.400 | 7.150 | 7.362 | 3,861,200 | +0.19(+2.61%) |
Apr 08, 2002 | 6.753 | 7.245 | 6.690 | 7.175 | 2,129,000 | +0.42(+6.26%) |
Apr 05, 2002 | 6.513 | 6.805 | 6.513 | 6.753 | 2,714,400 | +0.33(+5.10%) |
Apr 04, 2002 | 6.338 | 6.438 | 6.265 | 6.425 | 1,252,000 | +0.09(+1.38%) |
Apr 03, 2002 | 6.303 | 6.508 | 6.303 | 6.338 | 2,687,000 | +0.10(+1.56%) |
Apr 02, 2002 | 6.525 | 6.530 | 6.225 | 6.240 | 3,945,600 | -0.39(-5.85%) |
Apr 01, 2002 | 6.460 | 6.688 | 6.188 | 6.628 | 3,268,600 | +0.16(+2.51%) |
Mar 29, 2002 | 6.362 | 6.537 | 6.343 | 6.465 | 1,612,000 | +0.00(+0.00%) |
Mar 28, 2002 | 6.362 | 6.537 | 6.343 | 6.465 | 1,605,800 | +0.13(+2.01%) |
Mar 27, 2002 | 6.308 | 6.372 | 6.255 | 6.338 | 1,383,200 | +0.04(+0.68%) |
Mar 26, 2002 | 6.258 | 6.367 | 6.228 | 6.295 | 2,383,200 | +0.04(+0.64%) |
Mar 25, 2002 | 6.560 | 6.565 | 6.250 | 6.255 | 1,744,800 | -0.29(-4.43%) |
Mar 22, 2002 | 6.525 | 6.660 | 6.465 | 6.545 | 1,752,000 | +0.04(+0.69%) |
Mar 21, 2002 | 6.737 | 6.750 | 6.247 | 6.500 | 4,814,400 | -0.24(-3.53%) |
Mar 20, 2002 | 7.125 | 7.125 | 6.625 | 6.737 | 4,353,600 | -0.38(-5.37%) |
Mar 19, 2002 | 7.412 | 7.520 | 7.120 | 7.120 | 1,563,400 | -0.23(-3.13%) |
Mar 18, 2002 | 7.250 | 7.375 | 7.175 | 7.350 | 1,006,200 | +0.15(+2.08%) |
Mar 15, 2002 | 7.225 | 7.247 | 6.950 | 7.200 | 1,574,600 | -0.04(-0.52%) |
Mar 14, 2002 | 7.150 | 7.270 | 7.130 | 7.237 | 1,055,800 | +0.08(+1.05%) |
Mar 13, 2002 | 7.037 | 7.270 | 7.037 | 7.162 | 969,000 | +0.14(+2.03%) |
Mar 12, 2002 | 7.050 | 7.150 | 6.938 | 7.020 | 1,222,600 | -0.09(-1.30%) |
Mar 11, 2002 | 7.215 | 7.235 | 7.062 | 7.112 | 1,247,000 | -0.15(-2.00%) |
Mar 08, 2002 | 7.250 | 7.425 | 7.150 | 7.258 | 1,725,400 | +0.18(+2.54%) |
Mar 07, 2002 | 7.125 | 7.425 | 6.995 | 7.077 | 3,190,200 | +0.13(+1.83%) |
Mar 06, 2002 | 6.763 | 7.125 | 6.688 | 6.950 | 2,519,200 | +0.31(+4.71%) |
Mar 05, 2002 | 6.630 | 6.725 | 6.588 | 6.638 | 844,400 | +0.01(+0.11%) |
Mar 04, 2002 | 6.622 | 6.745 | 6.500 | 6.630 | 1,266,200 | -0.01(-0.19%) |
Mar 01, 2002 | 6.685 | 6.787 | 6.628 | 6.643 | 1,044,600 | -0.04(-0.64%) |
Feb 28, 2002 | 6.750 | 6.812 | 6.550 | 6.685 | 975,200 | -0.07(-1.00%) |
Feb 27, 2002 | 6.638 | 6.780 | 6.487 | 6.753 | 1,687,800 | +0.10(+1.47%) |
Feb 26, 2002 | 6.750 | 6.753 | 6.400 | 6.655 | 6,240,000 | -0.10(-1.48%) |
Feb 25, 2002 | 6.500 | 6.782 | 6.155 | 6.755 | 4,154,000 | +0.25(+3.92%) |
Feb 22, 2002 | 6.987 | 6.990 | 6.250 | 6.500 | 8,004,600 | -0.63(-8.80%) |
Feb 21, 2002 | 6.688 | 7.255 | 6.567 | 7.128 | 2,097,600 | +0.38(+5.59%) |
Feb 20, 2002 | 6.277 | 6.825 | 6.277 | 6.750 | 857,600 | +0.47(+7.53%) |
Feb 19, 2002 | 6.303 | 6.425 | 6.225 | 6.277 | 1,429,800 | -0.03(-0.40%) |
Feb 18, 2002 | 6.275 | 6.375 | 6.185 | 6.303 | 746,600 | +0.00(+0.00%) |
Feb 15, 2002 | 6.275 | 6.375 | 6.185 | 6.303 | 746,600 | +0.03(+0.44%) |
Feb 14, 2002 | 6.525 | 6.550 | 6.175 | 6.275 | 873,600 | -0.19(-2.94%) |
Feb 13, 2002 | 6.287 | 6.612 | 6.287 | 6.465 | 792,400 | +0.18(+2.82%) |
Feb 12, 2002 | 6.250 | 6.375 | 6.157 | 6.287 | 674,000 | -0.10(-1.57%) |
Feb 11, 2002 | 6.085 | 6.412 | 6.025 | 6.388 | 875,200 | +0.31(+5.01%) |
Feb 08, 2002 | 6.093 | 6.110 | 5.688 | 6.082 | 1,533,400 | -0.01(-0.12%) |
Feb 07, 2002 | 6.165 | 6.438 | 6.088 | 6.090 | 1,329,200 | -0.01(-0.20%) |
Feb 06, 2002 | 5.438 | 6.120 | 5.438 | 6.103 | 2,081,000 | +0.96(+18.78%) |
Feb 05, 2002 | 5.275 | 5.275 | 5.130 | 5.138 | 233,200 | -0.11(-2.14%) |
Feb 04, 2002 | 5.250 | 5.357 | 5.192 | 5.250 | 991,000 | +0.03(+0.48%) |
Feb 01, 2002 | 5.293 | 5.293 | 5.090 | 5.225 | 329,800 | -0.04(-0.81%) |
Jan 31, 2002 | 5.175 | 5.350 | 5.175 | 5.268 | 508,800 | +0.11(+2.18%) |
Jan 30, 2002 | 5.062 | 5.200 | 4.925 | 5.155 | 342,200 | +0.09(+1.83%) |
Jan 29, 2002 | 5.138 | 5.197 | 4.975 | 5.062 | 664,400 | -0.07(-1.27%) |
Jan 28, 2002 | 5.303 | 5.303 | 5.112 | 5.128 | 370,800 | -0.17(-3.30%) |
Jan 25, 2002 | 5.400 | 5.450 | 5.270 | 5.303 | 430,600 | -0.09(-1.62%) |
Jan 24, 2002 | 5.250 | 5.600 | 5.225 | 5.390 | 1,022,000 | +0.28(+5.43%) |
Jan 23, 2002 | 5.125 | 5.175 | 5.005 | 5.112 | 359,200 | +0.08(+1.49%) |
Jan 22, 2002 | 5.325 | 5.410 | 5.000 | 5.037 | 574,000 | -0.29(-5.40%) |
Jan 21, 2002 | 5.237 | 5.463 | 5.225 | 5.325 | 644,000 | +0.00(+0.00%) |
Jan 18, 2002 | 5.237 | 5.463 | 5.225 | 5.325 | 644,000 | +0.09(+1.72%) |
Jan 17, 2002 | 5.150 | 5.237 | 5.025 | 5.235 | 1,060,000 | +0.08(+1.65%) |
Jan 16, 2002 | 5.178 | 5.253 | 5.125 | 5.150 | 335,400 | -0.02(-0.48%) |
Jan 15, 2002 | 4.952 | 5.195 | 4.952 | 5.175 | 341,400 | +0.22(+4.49%) |
Jan 14, 2002 | 4.938 | 5.085 | 4.925 | 4.952 | 358,800 | -0.05(-0.95%) |
Jan 11, 2002 | 5.060 | 5.242 | 5.000 | 5.000 | 625,800 | -0.06(-1.14%) |
Jan 10, 2002 | 5.188 | 5.188 | 4.838 | 5.058 | 854,000 | -0.63(-11.04%) |