Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.781 | 6.040 | 5.771 | 6.040 | 2,563,699 | +0.19(+3.28%) |
Aug 29, 2002 | 5.608 | 5.906 | 5.397 | 5.848 | 2,232,180 | +0.28(+4.99%) |
Aug 28, 2002 | 5.723 | 5.790 | 5.560 | 5.570 | 3,039,034 | -0.24(-4.13%) |
Aug 27, 2002 | 6.116 | 6.116 | 5.762 | 5.810 | 2,580,576 | -0.21(-3.50%) |
Aug 26, 2002 | 5.848 | 6.040 | 5.771 | 6.021 | 2,312,315 | +0.23(+3.97%) |
Aug 23, 2002 | 5.743 | 5.934 | 5.704 | 5.790 | 1,830,091 | -0.09(-1.47%) |
Aug 22, 2002 | 5.810 | 5.982 | 5.666 | 5.877 | 2,765,118 | +0.07(+1.16%) |
Aug 21, 2002 | 5.963 | 5.992 | 5.666 | 5.810 | 3,154,503 | +0.04(+0.66%) |
Aug 20, 2002 | 5.752 | 5.838 | 5.628 | 5.771 | 1,620,457 | +0.09(+1.52%) |
Aug 16, 2002 | 5.589 | 5.800 | 5.503 | 5.685 | 2,067,236 | -0.07(-1.17%) |
Aug 15, 2002 | 5.723 | 5.867 | 5.512 | 5.752 | 2,362,696 | +0.10(+1.69%) |
Aug 14, 2002 | 5.570 | 5.733 | 5.254 | 5.656 | 2,981,038 | +0.27(+4.98%) |
Aug 13, 2002 | 5.647 | 5.819 | 5.359 | 5.388 | 3,282,490 | -0.26(-4.58%) |
Aug 12, 2002 | 5.493 | 5.762 | 5.474 | 5.647 | 2,618,878 | -0.06(-1.01%) |
Aug 07, 2002 | 5.580 | 5.704 | 5.397 | 5.704 | 2,728,194 | +0.29(+5.31%) |
Aug 06, 2002 | 5.110 | 5.560 | 5.100 | 5.417 | 2,590,181 | +0.28(+5.41%) |
Aug 05, 2002 | 5.024 | 5.225 | 4.937 | 5.139 | 2,440,494 | +0.05(+0.94%) |
Aug 02, 2002 | 5.369 | 5.388 | 4.995 | 5.091 | 2,597,599 | -0.28(-5.18%) |
Aug 01, 2002 | 5.273 | 5.541 | 5.139 | 5.369 | 1,612,091 | +0.09(+1.63%) |
Jul 31, 2002 | 5.704 | 5.885 | 5.254 | 5.282 | 2,665,713 | -0.55(-9.37%) |
Jul 30, 2002 | 5.445 | 5.847 | 5.330 | 5.829 | 3,037,886 | +0.44(+8.19%) |
Jul 29, 2002 | 5.311 | 5.493 | 5.244 | 5.388 | 3,024,822 | +0.35(+7.05%) |
Jul 26, 2002 | 4.966 | 5.167 | 4.861 | 5.033 | 4,218,348 | +0.13(+2.74%) |
Jul 25, 2002 | 5.062 | 5.215 | 4.870 | 4.899 | 3,198,209 | -0.16(-3.22%) |
Jul 24, 2002 | 4.822 | 5.158 | 4.736 | 5.062 | 4,773,185 | +0.25(+5.18%) |
Jul 23, 2002 | 5.139 | 5.167 | 4.698 | 4.813 | 4,396,845 | -0.23(-4.56%) |
Jul 22, 2002 | 5.014 | 5.225 | 4.985 | 5.043 | 2,679,064 | +0.00(+0.00%) |
Jul 19, 2002 | 4.985 | 5.359 | 4.937 | 5.043 | 2,586,751 | -0.33(-6.07%) |
Jul 17, 2002 | 5.445 | 5.608 | 5.196 | 5.369 | 2,821,133 | +0.37(+7.49%) |
Jul 12, 2002 | 5.139 | 5.234 | 4.985 | 4.995 | 3,291,774 | -0.04(-0.76%) |
Jul 11, 2002 | 4.813 | 5.081 | 4.650 | 5.033 | 3,010,349 | +0.23(+4.79%) |
Jul 10, 2002 | 4.880 | 5.119 | 4.784 | 4.803 | 4,738,118 | +0.01(+0.20%) |
Jul 09, 2002 | 5.675 | 4.956 | 4.506 | 4.793 | 10,638,757 | -0.88(-15.54%) |
Jul 08, 2002 | 6.251 | 6.327 | 5.608 | 5.675 | 3,214,898 | -0.58(-9.20%) |
Jul 05, 2002 | 5.886 | 6.308 | 5.877 | 6.251 | 1,670,816 | +0.55(+9.58%) |
Jul 04, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,397,118 | +0.00(+0.00%) |
Jul 03, 2002 | 5.474 | 5.800 | 5.369 | 5.704 | 2,392,007 | +0.08(+1.36%) |
Jul 02, 2002 | 5.560 | 5.790 | 5.559 | 5.628 | 3,568,296 | -0.15(-2.65%) |
Jul 01, 2002 | 5.810 | 5.829 | 5.551 | 5.781 | 4,124,261 | -0.01(-0.17%) |
Jun 28, 2002 | 5.512 | 5.982 | 5.417 | 5.790 | 7,718,844 | +0.25(+4.50%) |
Jun 27, 2002 | 5.589 | 5.762 | 5.129 | 5.541 | 3,603,448 | +0.26(+4.90%) |
Jun 26, 2002 | 5.129 | 5.752 | 4.880 | 5.282 | 7,134,611 | -0.40(-7.08%) |
Jun 25, 2002 | 7.133 | 7.133 | 5.647 | 5.685 | 3,330,576 | -0.91(-13.81%) |
Jun 21, 2002 | 6.366 | 6.835 | 6.260 | 6.596 | 5,224,301 | +0.02(+0.29%) |
Jun 20, 2002 | 7.363 | 7.420 | 6.423 | 6.577 | 5,021,316 | -0.76(-10.33%) |
Jun 19, 2002 | 8.839 | 8.849 | 7.324 | 7.334 | 5,629,436 | -1.38(-15.84%) |
Jun 18, 2002 | 9.050 | 9.146 | 8.628 | 8.715 | 2,775,133 | -0.39(-4.32%) |
Jun 17, 2002 | 9.194 | 9.255 | 8.945 | 9.108 | 1,267,246 | +0.10(+1.06%) |
Jun 14, 2002 | 8.676 | 9.098 | 8.437 | 9.012 | 1,603,329 | -0.23(-2.49%) |
Jun 12, 2002 | 8.964 | 9.299 | 8.772 | 9.242 | 2,222,505 | +0.02(+0.21%) |
Jun 11, 2002 | 9.750 | 9.750 | 9.194 | 9.223 | 1,850,645 | -0.27(-2.83%) |
Jun 10, 2002 | 9.568 | 9.731 | 9.376 | 9.491 | 1,087,522 | +0.01(+0.10%) |
Jun 07, 2002 | 9.280 | 9.817 | 9.021 | 9.481 | 2,241,072 | -0.01(-0.10%) |
Jun 06, 2002 | 9.788 | 9.865 | 9.443 | 9.491 | 1,600,617 | -0.36(-3.70%) |
Jun 05, 2002 | 9.875 | 10.05 | 9.606 | 9.855 | 1,550,548 | -0.37(-3.66%) |
May 31, 2002 | 10.71 | 10.71 | 10.09 | 10.23 | 2,936,707 | -0.45(-4.22%) |
May 28, 2002 | 10.93 | 11.20 | 10.45 | 10.68 | 1,522,176 | -0.01(-0.09%) |
May 27, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,039,644 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,013,150 | -0.49(-4.37%) |
May 23, 2002 | 10.78 | 11.19 | 10.52 | 11.18 | 1,747,796 | +0.46(+4.29%) |
May 22, 2002 | 10.65 | 10.88 | 10.37 | 10.72 | 1,791,189 | -0.05(-0.44%) |
May 21, 2002 | 11.42 | 11.53 | 10.66 | 10.77 | 1,461,156 | -0.50(-4.43%) |
May 20, 2002 | 11.66 | 11.68 | 11.14 | 11.26 | 1,576,417 | -0.51(-4.32%) |
May 17, 2002 | 11.95 | 12.22 | 11.64 | 11.77 | 3,467,951 | -0.12(-0.97%) |
May 16, 2002 | 12.18 | 12.56 | 11.71 | 11.89 | 9,394,563 | +0.92(+8.39%) |
May 15, 2002 | 10.78 | 11.46 | 10.50 | 10.97 | 2,586,125 | +0.19(+1.78%) |
May 14, 2002 | 10.75 | 10.98 | 10.54 | 10.78 | 1,589,038 | +0.41(+3.98%) |
May 13, 2002 | 9.932 | 10.43 | 9.654 | 10.36 | 1,581,632 | +0.44(+4.44%) |
May 10, 2002 | 10.26 | 10.35 | 9.777 | 9.922 | 1,456,358 | -0.27(-2.63%) |
May 09, 2002 | 10.66 | 10.74 | 10.16 | 10.19 | 1,463,033 | -0.56(-5.17%) |
May 08, 2002 | 10.25 | 10.79 | 10.24 | 10.75 | 2,687,305 | +0.82(+8.31%) |
May 07, 2002 | 10.07 | 10.14 | 9.461 | 9.922 | 3,169,420 | +0.04(+0.39%) |
May 06, 2002 | 10.07 | 10.24 | 9.836 | 9.884 | 1,858,885 | -0.17(-1.72%) |
May 03, 2002 | 10.63 | 10.65 | 9.836 | 10.06 | 3,164,517 | -0.54(-5.07%) |
May 02, 2002 | 10.63 | 10.94 | 10.47 | 10.59 | 3,285,724 | -0.02(-0.18%) |
May 01, 2002 | 11.08 | 11.34 | 10.47 | 10.61 | 3,679,906 | -0.51(-4.57%) |
Apr 30, 2002 | 11.45 | 11.54 | 10.97 | 11.12 | 4,838,255 | +0.43(+4.04%) |
Apr 29, 2002 | 10.98 | 10.99 | 10.41 | 10.69 | 3,581,230 | -0.19(-1.76%) |
Apr 26, 2002 | 11.24 | 11.48 | 10.78 | 10.88 | 4,049,472 | -0.29(-2.58%) |
Apr 25, 2002 | 12.25 | 12.26 | 10.72 | 11.17 | 9,036,054 | -0.91(-7.54%) |
Apr 24, 2002 | 13.68 | 13.68 | 11.98 | 12.08 | 7,079,327 | -1.51(-11.08%) |
Apr 23, 2002 | 13.90 | 13.91 | 13.42 | 13.58 | 1,935,552 | -0.41(-2.94%) |
Apr 22, 2002 | 13.91 | 14.19 | 13.69 | 14.00 | 1,397,215 | +0.05(+0.34%) |
Apr 19, 2002 | 14.38 | 14.43 | 13.92 | 13.95 | 1,956,935 | -0.38(-2.68%) |
Apr 18, 2002 | 14.55 | 14.55 | 14.17 | 14.33 | 1,284,040 | -0.17(-1.19%) |
Apr 17, 2002 | 14.70 | 14.71 | 14.23 | 14.51 | 1,868,273 | -0.03(-0.20%) |
Apr 16, 2002 | 14.42 | 14.73 | 14.23 | 14.53 | 1,762,504 | +0.35(+2.50%) |
Apr 15, 2002 | 14.08 | 14.51 | 14.01 | 14.18 | 2,547,218 | +0.14(+1.02%) |
Apr 12, 2002 | 14.05 | 14.06 | 13.55 | 14.04 | 2,008,777 | +0.34(+2.45%) |
Apr 11, 2002 | 14.07 | 14.16 | 13.58 | 13.70 | 2,276,328 | -0.52(-3.64%) |
Apr 10, 2002 | 14.40 | 14.62 | 13.64 | 14.22 | 2,993,034 | -0.18(-1.27%) |
Apr 09, 2002 | 14.93 | 15.53 | 14.31 | 14.40 | 4,986,477 | -1.19(-7.63%) |
Apr 08, 2002 | 15.00 | 15.72 | 14.76 | 15.59 | 1,783,365 | +0.35(+2.26%) |
Apr 05, 2002 | 15.39 | 15.63 | 15.06 | 15.24 | 1,672,172 | -0.33(-2.09%) |
Apr 04, 2002 | 15.39 | 15.61 | 15.06 | 15.57 | 1,940,350 | +0.18(+1.18%) |
Apr 03, 2002 | 16.14 | 16.30 | 15.07 | 15.39 | 3,129,052 | -0.66(-4.12%) |
Apr 02, 2002 | 16.20 | 16.30 | 15.84 | 16.05 | 2,749,786 | -0.62(-3.74%) |
Apr 01, 2002 | 16.46 | 16.73 | 15.79 | 16.67 | 2,486,510 | +0.11(+0.64%) |
Mar 29, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,369,476 | +0.00(+0.00%) |
Mar 28, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,368,433 | -0.12(-0.75%) |
Mar 27, 2002 | 16.32 | 16.87 | 16.31 | 16.69 | 2,069,901 | +0.26(+1.57%) |
Mar 26, 2002 | 16.30 | 16.87 | 16.12 | 16.43 | 2,220,940 | -0.01(-0.06%) |
Mar 25, 2002 | 17.21 | 17.30 | 16.30 | 16.44 | 2,625,137 | -0.65(-3.81%) |
Mar 22, 2002 | 17.66 | 17.67 | 16.89 | 17.09 | 1,832,286 | -0.55(-3.10%) |
Mar 21, 2002 | 17.10 | 17.68 | 16.36 | 17.64 | 2,641,826 | +0.58(+3.43%) |
Mar 20, 2002 | 17.72 | 17.93 | 17.05 | 17.06 | 2,826,661 | -0.77(-4.30%) |
Mar 19, 2002 | 17.54 | 17.83 | 17.42 | 17.82 | 2,243,158 | +0.37(+2.14%) |
Mar 18, 2002 | 17.60 | 17.71 | 17.27 | 17.45 | 1,602,286 | +0.19(+1.11%) |
Mar 15, 2002 | 17.88 | 17.89 | 16.71 | 17.26 | 3,665,825 | -0.39(-2.23%) |
Mar 14, 2002 | 17.36 | 17.94 | 17.31 | 17.65 | 4,601,682 | +0.33(+1.88%) |
Mar 13, 2002 | 17.38 | 17.90 | 17.09 | 17.32 | 6,075,877 | -0.26(-1.47%) |
Mar 12, 2002 | 16.93 | 17.90 | 16.87 | 17.58 | 4,094,429 | +0.17(+0.99%) |
Mar 11, 2002 | 16.48 | 17.66 | 16.12 | 17.41 | 3,274,771 | +0.98(+5.95%) |
Mar 08, 2002 | 16.88 | 16.95 | 16.36 | 16.43 | 4,073,463 | +0.03(+0.18%) |
Mar 07, 2002 | 16.82 | 16.86 | 15.88 | 16.40 | 4,213,237 | +0.11(+0.65%) |
Mar 06, 2002 | 15.88 | 16.49 | 15.48 | 16.30 | 4,388,371 | +0.44(+2.78%) |
Mar 05, 2002 | 15.36 | 16.29 | 15.34 | 15.86 | 5,215,956 | +0.36(+2.35%) |
Mar 04, 2002 | 14.83 | 15.72 | 14.51 | 15.49 | 5,402,252 | +0.87(+5.97%) |
Mar 01, 2002 | 14.69 | 14.83 | 14.35 | 14.62 | 6,431,570 | +0.08(+0.53%) |
Feb 28, 2002 | 15.15 | 15.29 | 14.42 | 14.54 | 2,910,838 | -0.43(-2.88%) |
Feb 27, 2002 | 15.39 | 16.04 | 14.97 | 14.97 | 4,796,322 | +0.08(+0.51%) |
Feb 26, 2002 | 14.49 | 15.04 | 14.28 | 14.90 | 5,270,197 | +0.75(+5.28%) |
Feb 25, 2002 | 13.79 | 14.56 | 13.47 | 14.15 | 7,337,282 | +1.21(+9.33%) |
Feb 22, 2002 | 13.50 | 13.52 | 12.48 | 12.94 | 8,439,826 | -0.59(-4.39%) |
Feb 21, 2002 | 14.57 | 14.67 | 13.43 | 13.54 | 5,031,852 | -1.13(-7.71%) |
Feb 20, 2002 | 15.27 | 15.40 | 14.20 | 14.67 | 3,988,034 | -0.35(-2.36%) |
Feb 19, 2002 | 15.63 | 15.86 | 14.68 | 15.02 | 3,351,960 | -0.75(-4.74%) |
Feb 18, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,529 | +0.00(+0.00%) |
Feb 15, 2002 | 16.68 | 16.83 | 15.53 | 15.77 | 3,341,112 | -0.02(-0.12%) |
Feb 14, 2002 | 15.87 | 16.54 | 15.70 | 15.79 | 3,172,549 | -0.05(-0.30%) |
Feb 13, 2002 | 15.45 | 15.97 | 15.34 | 15.84 | 2,294,687 | +0.58(+3.83%) |
Feb 12, 2002 | 15.57 | 15.78 | 15.13 | 15.25 | 2,553,372 | -0.55(-3.46%) |
Feb 11, 2002 | 15.42 | 15.82 | 15.22 | 15.80 | 2,423,091 | +0.54(+3.52%) |
Feb 08, 2002 | 15.20 | 15.69 | 14.86 | 15.26 | 2,652,466 | +0.31(+2.05%) |
Feb 07, 2002 | 15.12 | 15.72 | 14.72 | 14.96 | 2,896,026 | -0.23(-1.52%) |
Feb 06, 2002 | 15.92 | 16.09 | 14.86 | 15.19 | 4,136,778 | -0.53(-3.36%) |
Feb 05, 2002 | 15.92 | 16.25 | 15.56 | 15.71 | 4,075,654 | -0.32(-1.97%) |
Feb 04, 2002 | 16.93 | 16.96 | 15.82 | 16.03 | 3,631,403 | -0.90(-5.32%) |
Feb 01, 2002 | 16.68 | 17.44 | 16.59 | 16.93 | 5,310,460 | +0.41(+2.50%) |
Jan 31, 2002 | 16.82 | 16.87 | 16.19 | 16.52 | 3,209,891 | -0.21(-1.26%) |
Jan 30, 2002 | 16.69 | 16.96 | 15.88 | 16.73 | 4,557,143 | +0.15(+0.93%) |
Jan 29, 2002 | 17.29 | 17.59 | 16.54 | 16.58 | 4,026,733 | -0.69(-4.00%) |
Jan 28, 2002 | 17.33 | 17.54 | 17.03 | 17.27 | 4,600,222 | +0.28(+1.64%) |
Jan 25, 2002 | 17.20 | 17.40 | 16.54 | 16.99 | 8,491,146 | -0.06(-0.34%) |
Jan 24, 2002 | 18.00 | 18.22 | 16.88 | 17.05 | 23,655,544 | -2.43(-12.46%) |
Jan 23, 2002 | 18.98 | 20.03 | 18.79 | 19.47 | 3,928,578 | +0.77(+4.10%) |
Jan 22, 2002 | 18.94 | 19.36 | 18.68 | 18.70 | 4,511,247 | +0.09(+0.46%) |
Jan 21, 2002 | 18.93 | 19.17 | 18.32 | 18.62 | 9,112,512 | +0.00(+0.00%) |
Jan 18, 2002 | 18.93 | 19.17 | 18.32 | 18.62 | 9,094,780 | -1.10(-5.59%) |
Jan 17, 2002 | 21.03 | 21.07 | 19.13 | 19.72 | 9,818,578 | -0.58(-2.88%) |
Jan 16, 2002 | 21.17 | 21.54 | 20.27 | 20.31 | 4,062,093 | -1.06(-4.98%) |
Jan 15, 2002 | 21.63 | 22.00 | 20.86 | 21.37 | 2,498,923 | -0.14(-0.67%) |
Jan 14, 2002 | 22.00 | 22.15 | 21.36 | 21.51 | 2,456,678 | -0.75(-3.36%) |
Jan 11, 2002 | 23.04 | 23.36 | 22.17 | 22.26 | 2,519,785 | -0.73(-3.17%) |
Jan 10, 2002 | 23.17 | 23.68 | 22.74 | 22.99 | 3,859,109 | +1.27(+5.83%) |