Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.625 | 7.750 | 7.095 | 7.180 | 1,298,800 | -0.62(-7.95%) |
Jul 30, 2002 | 7.640 | 7.850 | 7.350 | 7.800 | 1,891,100 | +0.13(+1.69%) |
Jul 29, 2002 | 7.105 | 7.700 | 7.080 | 7.670 | 1,467,745 | +0.74(+10.60%) |
Jul 26, 2002 | 6.960 | 7.310 | 6.630 | 6.935 | 1,250,840 | +0.11(+1.69%) |
Jul 25, 2002 | 7.625 | 7.925 | 6.625 | 6.820 | 2,204,223 | -0.93(-11.99%) |
Jul 24, 2002 | 7.000 | 7.750 | 6.750 | 7.750 | 1,486,841 | +0.55(+7.71%) |
Jul 23, 2002 | 7.820 | 7.950 | 7.080 | 7.195 | 1,536,520 | -0.42(-5.58%) |
Jul 22, 2002 | 7.585 | 8.050 | 7.425 | 7.620 | 1,994,830 | +0.08(+1.06%) |
Jul 19, 2002 | 7.400 | 7.610 | 7.320 | 7.540 | 1,953,700 | +0.04(+0.53%) |
Jul 17, 2002 | 7.615 | 7.750 | 7.255 | 7.500 | 1,229,700 | +0.30(+4.17%) |
Jul 12, 2002 | 7.380 | 7.450 | 6.980 | 7.200 | 1,757,400 | -0.08(-1.03%) |
Jul 11, 2002 | 6.410 | 7.285 | 6.410 | 7.275 | 1,638,500 | +0.70(+10.56%) |
Jul 10, 2002 | 6.640 | 6.830 | 6.375 | 6.580 | 1,533,200 | +0.13(+2.09%) |
Jul 09, 2002 | 6.330 | 6.445 | 6.330 | 6.445 | 1,230,900 | +0.12(+1.82%) |
Jul 08, 2002 | 6.540 | 6.540 | 6.330 | 6.330 | 875,900 | -0.21(-3.21%) |
Jul 05, 2002 | 6.200 | 6.610 | 6.195 | 6.540 | 704,700 | +0.47(+7.74%) |
Jul 04, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,477,700 | +0.00(+0.00%) |
Jul 03, 2002 | 5.800 | 6.140 | 5.675 | 6.070 | 1,476,700 | +0.24(+4.12%) |
Jul 02, 2002 | 6.125 | 6.200 | 5.525 | 5.830 | 1,889,000 | -0.38(-6.19%) |
Jul 01, 2002 | 6.235 | 6.650 | 6.000 | 6.215 | 1,349,200 | +0.01(+0.24%) |
Jun 28, 2002 | 6.000 | 6.450 | 5.925 | 6.200 | 2,677,500 | +0.07(+1.14%) |
Jun 27, 2002 | 5.855 | 6.380 | 5.810 | 6.130 | 1,970,800 | +0.41(+7.17%) |
Jun 26, 2002 | 4.825 | 5.900 | 4.800 | 5.720 | 2,288,700 | +0.72(+14.40%) |
Jun 25, 2002 | 5.555 | 5.750 | 4.995 | 5.000 | 2,148,800 | +0.12(+2.46%) |
Jun 21, 2002 | 5.150 | 5.285 | 4.800 | 4.880 | 1,425,000 | -0.27(-5.24%) |
Jun 20, 2002 | 5.525 | 5.665 | 5.085 | 5.150 | 1,795,000 | -0.32(-5.85%) |
Jun 19, 2002 | 5.995 | 6.140 | 5.430 | 5.470 | 1,785,200 | -0.75(-12.13%) |
Jun 18, 2002 | 6.100 | 6.400 | 6.055 | 6.225 | 1,098,100 | +0.00(+0.08%) |
Jun 17, 2002 | 5.700 | 6.310 | 5.700 | 6.220 | 1,163,500 | +0.56(+9.99%) |
Jun 14, 2002 | 5.475 | 5.895 | 5.250 | 5.655 | 1,603,000 | -0.21(-3.66%) |
Jun 12, 2002 | 6.050 | 6.115 | 5.625 | 5.870 | 1,376,900 | -0.25(-4.01%) |
Jun 11, 2002 | 6.380 | 6.675 | 6.005 | 6.115 | 846,700 | -0.29(-4.60%) |
Jun 10, 2002 | 6.725 | 6.765 | 6.385 | 6.410 | 535,700 | -0.19(-2.88%) |
Jun 07, 2002 | 6.095 | 6.675 | 6.035 | 6.600 | 1,258,200 | +0.21(+3.29%) |
Jun 06, 2002 | 6.745 | 6.750 | 6.356 | 6.390 | 1,390,200 | -0.44(-6.37%) |
Jun 05, 2002 | 6.735 | 6.960 | 6.600 | 6.825 | 602,600 | -0.18(-2.55%) |
May 31, 2002 | 7.150 | 7.275 | 6.945 | 7.004 | 718,800 | -0.52(-6.87%) |
May 28, 2002 | 7.500 | 7.700 | 7.250 | 7.520 | 1,359,100 | +0.04(+0.60%) |
May 27, 2002 | 7.425 | 7.570 | 7.225 | 7.475 | 691,500 | +0.00(+0.00%) |
May 24, 2002 | 7.425 | 7.570 | 7.225 | 7.475 | 687,800 | -0.08(-0.99%) |
May 23, 2002 | 7.475 | 7.615 | 7.235 | 7.550 | 880,100 | +0.19(+2.65%) |
May 22, 2002 | 7.455 | 7.875 | 7.230 | 7.355 | 1,400,900 | -0.32(-4.17%) |
May 21, 2002 | 8.350 | 8.470 | 7.500 | 7.675 | 1,201,400 | -0.58(-6.97%) |
May 20, 2002 | 8.400 | 8.470 | 8.050 | 8.250 | 657,000 | -0.26(-3.00%) |
May 17, 2002 | 8.695 | 8.900 | 8.470 | 8.505 | 1,228,000 | +0.03(+0.29%) |
May 16, 2002 | 8.345 | 8.535 | 8.095 | 8.480 | 1,088,000 | +0.12(+1.44%) |
May 15, 2002 | 8.250 | 8.815 | 7.945 | 8.360 | 1,936,900 | -0.04(-0.54%) |
May 14, 2002 | 8.010 | 8.445 | 8.005 | 8.405 | 2,014,400 | +0.82(+10.88%) |
May 13, 2002 | 6.940 | 7.580 | 6.915 | 7.580 | 1,277,300 | +0.71(+10.25%) |
May 10, 2002 | 7.280 | 7.360 | 6.725 | 6.875 | 1,839,900 | -0.38(-5.24%) |
May 09, 2002 | 7.635 | 7.775 | 7.200 | 7.255 | 1,777,400 | -0.55(-7.04%) |
May 08, 2002 | 6.925 | 8.195 | 6.880 | 7.805 | 2,527,100 | +1.11(+16.67%) |
May 07, 2002 | 7.270 | 7.290 | 6.485 | 6.690 | 2,141,000 | -0.44(-6.24%) |
May 06, 2002 | 7.670 | 7.775 | 7.005 | 7.135 | 1,653,700 | -0.57(-7.40%) |
May 03, 2002 | 7.820 | 7.825 | 7.300 | 7.705 | 2,675,600 | -0.08(-1.09%) |
May 02, 2002 | 8.265 | 8.550 | 7.600 | 7.790 | 2,312,500 | -0.58(-6.93%) |
May 01, 2002 | 8.290 | 8.560 | 8.040 | 8.370 | 1,835,300 | +0.19(+2.32%) |
Apr 30, 2002 | 8.260 | 8.660 | 8.160 | 8.180 | 1,776,300 | +0.04(+0.43%) |
Apr 29, 2002 | 8.110 | 8.460 | 8.075 | 8.145 | 886,800 | +0.04(+0.49%) |
Apr 26, 2002 | 8.900 | 9.150 | 8.085 | 8.105 | 1,051,700 | -0.81(-9.09%) |
Apr 25, 2002 | 8.650 | 9.020 | 8.305 | 8.915 | 1,081,500 | +0.23(+2.65%) |
Apr 24, 2002 | 8.985 | 9.210 | 8.625 | 8.685 | 1,592,400 | -0.24(-2.69%) |
Apr 23, 2002 | 9.710 | 9.845 | 8.875 | 8.925 | 1,192,400 | -0.77(-7.94%) |
Apr 22, 2002 | 9.935 | 9.950 | 9.500 | 9.695 | 560,300 | -0.31(-3.10%) |
Apr 19, 2002 | 10.20 | 10.32 | 9.975 | 10.01 | 1,124,000 | -0.17(-1.72%) |
Apr 18, 2002 | 11.15 | 11.16 | 9.800 | 10.18 | 3,747,700 | -1.35(-11.71%) |
Apr 17, 2002 | 11.60 | 11.70 | 11.07 | 11.53 | 1,454,300 | +0.12(+1.05%) |
Apr 16, 2002 | 10.70 | 11.57 | 10.66 | 11.41 | 1,840,500 | +0.90(+8.56%) |
Apr 15, 2002 | 10.11 | 10.59 | 10.10 | 10.51 | 1,308,000 | +0.41(+4.06%) |
Apr 12, 2002 | 9.895 | 10.19 | 9.735 | 10.10 | 1,348,000 | +0.35(+3.59%) |
Apr 11, 2002 | 9.780 | 10.21 | 9.530 | 9.750 | 1,167,000 | -0.02(-0.20%) |
Apr 10, 2002 | 9.680 | 10.00 | 9.585 | 9.770 | 780,700 | +0.17(+1.77%) |
Apr 09, 2002 | 9.995 | 10.13 | 9.575 | 9.600 | 879,300 | -0.30(-3.08%) |
Apr 08, 2002 | 9.955 | 10.03 | 9.525 | 9.905 | 1,731,700 | -0.28(-2.75%) |
Apr 05, 2002 | 10.24 | 10.25 | 9.275 | 10.19 | 2,457,100 | +0.02(+0.15%) |
Apr 04, 2002 | 10.06 | 10.66 | 10.03 | 10.17 | 1,122,700 | -0.13(-1.31%) |
Apr 03, 2002 | 10.88 | 11.15 | 9.950 | 10.30 | 1,948,700 | -0.53(-4.89%) |
Apr 02, 2002 | 11.33 | 11.42 | 10.81 | 10.84 | 1,234,200 | -0.66(-5.74%) |
Apr 01, 2002 | 10.82 | 11.55 | 10.63 | 11.49 | 1,383,800 | +0.64(+5.94%) |
Mar 29, 2002 | 10.47 | 11.11 | 10.40 | 10.85 | 3,337,500 | +0.00(+0.00%) |
Mar 28, 2002 | 10.47 | 11.11 | 10.40 | 10.85 | 3,336,400 | +0.53(+5.08%) |
Mar 27, 2002 | 10.18 | 10.42 | 10.05 | 10.32 | 1,022,300 | +0.16(+1.57%) |
Mar 26, 2002 | 10.18 | 10.43 | 9.955 | 10.16 | 685,300 | +0.02(+0.25%) |
Mar 25, 2002 | 10.61 | 10.75 | 10.11 | 10.14 | 675,500 | -0.41(-3.89%) |
Mar 22, 2002 | 10.48 | 10.78 | 10.30 | 10.55 | 1,168,300 | +0.07(+0.67%) |
Mar 21, 2002 | 10.05 | 10.48 | 9.770 | 10.48 | 745,200 | +0.45(+4.43%) |
Mar 20, 2002 | 10.29 | 10.37 | 9.895 | 10.04 | 632,500 | -0.38(-3.60%) |
Mar 19, 2002 | 10.28 | 10.43 | 10.05 | 10.41 | 1,116,600 | +0.09(+0.82%) |
Mar 18, 2002 | 10.37 | 10.65 | 9.935 | 10.32 | 821,300 | -0.02(-0.19%) |
Mar 15, 2002 | 10.18 | 10.35 | 9.925 | 10.35 | 974,000 | +0.22(+2.17%) |
Mar 14, 2002 | 10.32 | 10.62 | 9.970 | 10.12 | 1,268,500 | -0.15(-1.46%) |
Mar 13, 2002 | 9.400 | 10.49 | 9.320 | 10.28 | 3,530,300 | +0.70(+7.25%) |
Mar 12, 2002 | 9.825 | 10.05 | 9.475 | 9.580 | 1,281,100 | -0.48(-4.77%) |
Mar 11, 2002 | 10.21 | 10.23 | 9.900 | 10.06 | 1,847,600 | -0.26(-2.57%) |
Mar 08, 2002 | 10.61 | 10.99 | 10.15 | 10.32 | 3,298,600 | -0.13(-1.24%) |
Mar 07, 2002 | 10.26 | 10.88 | 10.12 | 10.46 | 2,459,000 | +0.23(+2.30%) |
Mar 06, 2002 | 10.00 | 10.25 | 9.775 | 10.22 | 1,585,000 | -0.14(-1.35%) |
Mar 05, 2002 | 9.950 | 10.40 | 9.900 | 10.36 | 5,388,500 | +1.20(+13.04%) |
Mar 04, 2002 | 8.570 | 9.375 | 8.400 | 9.165 | 1,770,100 | +0.58(+6.76%) |
Mar 01, 2002 | 7.355 | 8.750 | 7.300 | 8.585 | 2,281,000 | +1.23(+16.72%) |
Feb 28, 2002 | 7.575 | 7.665 | 7.180 | 7.355 | 428,600 | -0.19(-2.52%) |
Feb 27, 2002 | 7.385 | 7.750 | 7.350 | 7.545 | 1,218,200 | +0.16(+2.17%) |
Feb 26, 2002 | 7.530 | 7.590 | 7.250 | 7.385 | 430,200 | -0.17(-2.31%) |
Feb 25, 2002 | 7.000 | 7.590 | 6.940 | 7.560 | 560,900 | +0.35(+4.85%) |
Feb 22, 2002 | 7.190 | 7.370 | 7.020 | 7.210 | 658,900 | -0.04(-0.55%) |
Feb 21, 2002 | 7.650 | 7.675 | 7.210 | 7.250 | 946,600 | -0.47(-6.09%) |
Feb 20, 2002 | 7.330 | 7.750 | 7.315 | 7.720 | 1,056,800 | +0.39(+5.32%) |
Feb 19, 2002 | 7.510 | 7.600 | 7.250 | 7.330 | 913,800 | -0.32(-4.18%) |
Feb 18, 2002 | 7.535 | 7.775 | 7.420 | 7.650 | 964,600 | +0.00(+0.00%) |
Feb 15, 2002 | 7.535 | 7.775 | 7.420 | 7.650 | 963,800 | +0.14(+1.86%) |
Feb 14, 2002 | 7.830 | 8.000 | 7.505 | 7.510 | 824,800 | -0.36(-4.57%) |
Feb 13, 2002 | 7.845 | 8.050 | 7.635 | 7.870 | 625,300 | +0.06(+0.77%) |
Feb 12, 2002 | 7.535 | 8.025 | 7.480 | 7.810 | 1,782,600 | +0.25(+3.38%) |
Feb 11, 2002 | 6.975 | 7.655 | 6.805 | 7.555 | 1,419,700 | +0.56(+8.01%) |
Feb 08, 2002 | 6.975 | 7.060 | 6.645 | 6.995 | 935,600 | +0.13(+1.97%) |
Feb 07, 2002 | 7.050 | 7.075 | 6.800 | 6.860 | 1,495,300 | -0.29(-4.06%) |
Feb 06, 2002 | 7.375 | 7.450 | 7.050 | 7.150 | 447,600 | -0.17(-2.26%) |
Feb 05, 2002 | 7.225 | 7.550 | 7.090 | 7.315 | 871,300 | +0.07(+0.90%) |
Feb 04, 2002 | 7.615 | 7.635 | 7.220 | 7.250 | 1,095,600 | -0.39(-5.17%) |
Feb 01, 2002 | 7.740 | 7.995 | 7.550 | 7.645 | 1,892,000 | -0.06(-0.78%) |
Jan 31, 2002 | 7.875 | 7.875 | 7.565 | 7.705 | 1,347,500 | -0.12(-1.53%) |
Jan 30, 2002 | 7.700 | 7.920 | 7.510 | 7.825 | 1,580,200 | +0.09(+1.23%) |
Jan 29, 2002 | 7.980 | 8.060 | 7.675 | 7.730 | 814,400 | -0.24(-3.07%) |
Jan 28, 2002 | 7.968 | 8.145 | 7.775 | 7.975 | 609,700 | +0.04(+0.50%) |
Jan 25, 2002 | 7.795 | 8.250 | 7.625 | 7.935 | 1,793,100 | +0.02(+0.32%) |
Jan 24, 2002 | 7.795 | 7.985 | 7.590 | 7.910 | 3,957,200 | +1.09(+16.07%) |
Jan 23, 2002 | 6.445 | 7.080 | 6.220 | 6.815 | 1,546,100 | +0.41(+6.40%) |
Jan 22, 2002 | 7.032 | 7.250 | 6.350 | 6.405 | 952,800 | -0.57(-8.17%) |
Jan 21, 2002 | 7.080 | 7.100 | 6.880 | 6.975 | 701,500 | +0.00(+0.00%) |
Jan 18, 2002 | 7.080 | 7.100 | 6.880 | 6.975 | 698,200 | -0.27(-3.66%) |
Jan 17, 2002 | 7.140 | 7.330 | 7.000 | 7.240 | 756,900 | +0.21(+2.91%) |
Jan 16, 2002 | 7.175 | 7.250 | 7.025 | 7.035 | 731,100 | -0.29(-3.89%) |
Jan 15, 2002 | 7.305 | 7.485 | 7.190 | 7.320 | 844,100 | +0.10(+1.31%) |
Jan 14, 2002 | 7.505 | 7.660 | 7.200 | 7.225 | 1,665,600 | -0.28(-3.67%) |
Jan 11, 2002 | 7.545 | 7.995 | 7.475 | 7.500 | 1,473,300 | -0.06(-0.79%) |
Jan 10, 2002 | 7.950 | 7.975 | 7.505 | 7.560 | 1,025,700 | +0.36(+5.00%) |