Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.309 | 2.383 | 2.224 | 2.230 | 298,477 | -0.11(-4.52%) |
Aug 29, 2002 | 2.103 | 2.404 | 2.071 | 2.335 | 441,754 | +0.20(+9.41%) |
Aug 28, 2002 | 1.786 | 2.187 | 1.759 | 2.135 | 654,303 | +0.32(+17.44%) |
Aug 27, 2002 | 1.585 | 1.839 | 1.559 | 1.818 | 1,700,962 | +0.26(+16.61%) |
Aug 26, 2002 | 1.574 | 1.611 | 1.506 | 1.559 | 397,465 | -0.01(-0.67%) |
Aug 23, 2002 | 1.611 | 1.611 | 1.569 | 1.569 | 220,498 | -0.03(-1.98%) |
Aug 22, 2002 | 1.728 | 1.728 | 1.601 | 1.601 | 618,910 | -0.10(-5.90%) |
Aug 21, 2002 | 1.675 | 1.701 | 1.611 | 1.701 | 371,914 | +0.05(+3.20%) |
Aug 20, 2002 | 1.796 | 1.802 | 1.638 | 1.648 | 322,136 | -0.16(-9.04%) |
Aug 16, 2002 | 1.807 | 1.881 | 1.691 | 1.812 | 236,965 | +0.06(+3.31%) |
Aug 15, 2002 | 1.860 | 1.913 | 1.744 | 1.754 | 396,518 | -0.16(-8.29%) |
Aug 14, 2002 | 1.849 | 1.950 | 1.839 | 1.913 | 206,303 | +0.05(+2.84%) |
Aug 13, 2002 | 1.865 | 1.897 | 1.823 | 1.860 | 286,175 | -0.06(-3.03%) |
Aug 12, 2002 | 1.855 | 1.918 | 1.738 | 1.918 | 589,195 | +0.43(+29.18%) |
Aug 06, 2002 | 1.548 | 1.638 | 1.321 | 1.485 | 432,101 | -0.05(-3.10%) |
Aug 05, 2002 | 1.744 | 1.744 | 1.516 | 1.532 | 244,346 | -0.20(-11.32%) |
Aug 02, 2002 | 1.955 | 1.976 | 1.664 | 1.728 | 479,986 | -0.23(-11.62%) |
Aug 01, 2002 | 1.955 | 1.965 | 1.913 | 1.955 | 326,678 | +0.00(+0.00%) |
Jul 31, 2002 | 1.934 | 2.061 | 1.918 | 1.955 | 253,999 | +0.00(+0.00%) |
Jul 30, 2002 | 1.902 | 2.008 | 1.902 | 1.955 | 318,350 | +0.05(+2.78%) |
Jul 29, 2002 | 2.208 | 2.219 | 1.902 | 1.902 | 640,676 | -0.29(-13.25%) |
Jul 26, 2002 | 2.182 | 2.193 | 2.124 | 2.193 | 266,680 | +0.06(+2.98%) |
Jul 25, 2002 | 2.061 | 2.166 | 2.024 | 2.129 | 1,168,926 | +0.03(+1.26%) |
Jul 24, 2002 | 2.510 | 2.510 | 2.087 | 2.103 | 1,209,051 | -1.06(-33.56%) |
Jul 22, 2002 | 3.117 | 3.233 | 3.091 | 3.165 | 288,824 | -0.01(-0.17%) |
Jul 19, 2002 | 3.107 | 3.181 | 3.107 | 3.170 | 202,896 | -0.07(-2.12%) |
Jul 17, 2002 | 3.223 | 3.292 | 3.197 | 3.239 | 1,362,738 | +0.04(+1.32%) |
Jul 12, 2002 | 3.329 | 3.387 | 3.191 | 3.197 | 151,415 | -0.11(-3.20%) |
Jul 11, 2002 | 3.012 | 3.355 | 3.012 | 3.302 | 451,028 | +0.29(+9.65%) |
Jul 10, 2002 | 3.080 | 3.117 | 2.985 | 3.012 | 639,540 | -0.06(-1.89%) |
Jul 09, 2002 | 3.012 | 3.117 | 3.012 | 3.070 | 580,488 | +0.06(+1.93%) |
Jul 08, 2002 | 3.160 | 3.165 | 2.953 | 3.012 | 983,442 | -0.20(-6.25%) |
Jul 05, 2002 | 3.181 | 3.260 | 3.170 | 3.212 | 40,125 | -0.02(-0.65%) |
Jul 04, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | +0.00(+0.00%) |
Jul 03, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | -0.02(-0.49%) |
Jul 02, 2002 | 3.339 | 3.371 | 3.244 | 3.249 | 294,313 | -0.09(-2.69%) |
Jul 01, 2002 | 3.355 | 3.366 | 3.228 | 3.339 | 302,262 | +0.01(+0.32%) |
Jun 28, 2002 | 3.302 | 3.381 | 3.281 | 3.329 | 704,460 | -0.08(-2.33%) |
Jun 27, 2002 | 3.381 | 3.461 | 3.197 | 3.408 | 465,412 | -0.03(-0.77%) |
Jun 26, 2002 | 3.276 | 3.529 | 3.033 | 3.434 | 1,393,967 | +0.05(+1.40%) |
Jun 25, 2002 | 3.355 | 3.403 | 3.249 | 3.387 | 870,070 | +0.17(+5.25%) |
Jun 21, 2002 | 3.350 | 3.387 | 3.154 | 3.218 | 325,543 | -0.13(-3.79%) |
Jun 20, 2002 | 3.445 | 3.582 | 3.344 | 3.344 | 421,313 | -0.12(-3.51%) |
Jun 19, 2002 | 3.730 | 3.825 | 3.466 | 3.466 | 618,531 | -0.29(-7.61%) |
Jun 18, 2002 | 3.794 | 3.799 | 3.730 | 3.751 | 1,608,788 | +0.00(+0.00%) |
Jun 17, 2002 | 3.720 | 3.857 | 3.698 | 3.751 | 970,004 | +0.03(+0.85%) |
Jun 14, 2002 | 3.831 | 3.841 | 3.646 | 3.720 | 1,072,210 | -0.35(-8.57%) |
Jun 12, 2002 | 4.348 | 4.348 | 4.068 | 4.068 | 498,345 | -0.28(-6.44%) |
Jun 11, 2002 | 4.729 | 4.755 | 4.301 | 4.348 | 1,118,202 | -0.68(-13.46%) |
Jun 10, 2002 | 5.141 | 5.151 | 4.966 | 5.025 | 323,650 | -0.11(-2.06%) |
Jun 07, 2002 | 5.114 | 5.210 | 4.940 | 5.130 | 950,509 | +0.01(+0.21%) |
Jun 06, 2002 | 5.178 | 5.225 | 5.046 | 5.120 | 262,705 | -0.10(-1.92%) |
Jun 05, 2002 | 5.262 | 5.278 | 5.104 | 5.220 | 386,298 | -0.46(-8.09%) |
May 31, 2002 | 5.785 | 5.796 | 5.643 | 5.680 | 236,207 | -0.16(-2.80%) |
May 28, 2002 | 5.891 | 5.896 | 5.812 | 5.844 | 163,150 | +0.01(+0.09%) |
May 27, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.00(+0.00%) |
May 24, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.01(+0.18%) |
May 23, 2002 | 6.092 | 6.092 | 5.759 | 5.828 | 1,964,992 | -0.32(-5.16%) |
May 22, 2002 | 6.076 | 6.377 | 6.023 | 6.145 | 374,942 | +0.02(+0.26%) |
May 21, 2002 | 6.393 | 6.467 | 6.092 | 6.129 | 381,945 | -0.36(-5.54%) |
May 20, 2002 | 6.499 | 6.583 | 6.451 | 6.488 | 261,380 | -0.01(-0.16%) |
May 17, 2002 | 6.578 | 6.583 | 6.451 | 6.499 | 212,549 | -0.05(-0.73%) |
May 16, 2002 | 6.552 | 6.641 | 6.493 | 6.546 | 432,290 | -0.03(-0.40%) |
May 15, 2002 | 6.340 | 6.594 | 6.293 | 6.573 | 214,442 | +0.18(+2.81%) |
May 14, 2002 | 6.182 | 6.393 | 6.002 | 6.393 | 562,697 | +0.16(+2.54%) |
May 13, 2002 | 5.970 | 6.235 | 5.928 | 6.235 | 18,926 | +0.24(+3.96%) |
May 10, 2002 | 5.997 | 6.055 | 5.891 | 5.997 | 327,057 | -0.14(-2.24%) |
May 09, 2002 | 6.108 | 6.266 | 6.108 | 6.134 | 198,164 | +0.03(+0.43%) |
May 08, 2002 | 5.801 | 6.118 | 5.801 | 6.108 | 305,669 | +0.25(+4.33%) |
May 07, 2002 | 5.859 | 5.918 | 5.812 | 5.854 | 189,269 | -0.01(-0.09%) |
May 06, 2002 | 6.161 | 6.203 | 5.775 | 5.859 | 147,819 | -0.27(-4.48%) |
May 03, 2002 | 6.129 | 6.155 | 6.076 | 6.134 | 549,448 | -0.05(-0.77%) |
May 02, 2002 | 6.076 | 6.335 | 6.044 | 6.182 | 799,473 | +0.15(+2.45%) |
May 01, 2002 | 6.013 | 6.034 | 5.865 | 6.034 | 232,990 | -0.03(-0.52%) |
Apr 30, 2002 | 6.065 | 6.139 | 5.976 | 6.065 | 436,644 | +0.00(+0.00%) |
Apr 29, 2002 | 6.071 | 6.129 | 5.891 | 6.065 | 185,862 | -0.01(-0.09%) |
Apr 26, 2002 | 6.124 | 6.198 | 5.976 | 6.071 | 913,223 | -0.11(-1.71%) |
Apr 25, 2002 | 6.224 | 6.261 | 6.102 | 6.176 | 721,304 | +0.01(+0.09%) |
Apr 24, 2002 | 6.657 | 6.657 | 6.129 | 6.171 | 1,205,266 | -0.51(-7.67%) |
Apr 23, 2002 | 6.816 | 6.884 | 6.657 | 6.684 | 291,663 | -0.17(-2.54%) |
Apr 22, 2002 | 7.027 | 7.038 | 6.763 | 6.858 | 613,800 | -0.66(-8.72%) |
Apr 19, 2002 | 7.820 | 7.846 | 7.503 | 7.513 | 208,006 | -0.31(-3.92%) |
Apr 18, 2002 | 7.661 | 7.820 | 7.661 | 7.820 | 137,977 | +0.11(+1.44%) |
Apr 17, 2002 | 7.635 | 7.719 | 7.624 | 7.709 | 65,297 | +0.06(+0.83%) |
Apr 16, 2002 | 7.333 | 7.645 | 7.333 | 7.645 | 589,195 | +0.26(+3.51%) |
Apr 15, 2002 | 7.212 | 7.386 | 7.212 | 7.386 | 120,375 | +0.12(+1.67%) |
Apr 12, 2002 | 7.001 | 7.265 | 7.001 | 7.265 | 183,969 | +0.32(+4.56%) |
Apr 11, 2002 | 7.339 | 7.370 | 6.948 | 6.948 | 175,831 | -0.44(-6.00%) |
Apr 10, 2002 | 7.386 | 7.397 | 7.281 | 7.392 | 147,062 | -0.03(-0.36%) |
Apr 09, 2002 | 7.344 | 7.481 | 7.328 | 7.418 | 435,697 | +0.02(+0.29%) |
Apr 08, 2002 | 7.344 | 7.397 | 7.291 | 7.397 | 8,838,872 | +0.05(+0.72%) |
Apr 05, 2002 | 7.513 | 7.513 | 7.344 | 7.344 | 56,591 | -0.17(-2.25%) |
Apr 04, 2002 | 7.265 | 7.555 | 7.212 | 7.513 | 70,029 | +0.21(+2.89%) |
Apr 03, 2002 | 7.529 | 7.561 | 7.281 | 7.302 | 367,939 | -0.23(-3.02%) |
Apr 02, 2002 | 7.608 | 7.656 | 7.397 | 7.529 | 278,225 | -0.06(-0.77%) |
Apr 01, 2002 | 7.598 | 7.613 | 7.397 | 7.587 | 304,534 | +0.04(+0.56%) |
Mar 29, 2002 | 7.450 | 7.582 | 7.397 | 7.545 | 693,482 | +0.00(+0.00%) |
Mar 28, 2002 | 7.450 | 7.582 | 7.397 | 7.545 | 693,482 | +0.07(+0.99%) |
Mar 27, 2002 | 7.450 | 7.503 | 7.444 | 7.471 | 328,571 | +0.05(+0.64%) |
Mar 26, 2002 | 7.355 | 7.476 | 7.318 | 7.423 | 112,236 | +0.02(+0.21%) |
Mar 25, 2002 | 7.476 | 7.481 | 7.281 | 7.407 | 264,219 | -0.12(-1.61%) |
Mar 22, 2002 | 7.529 | 7.714 | 7.450 | 7.529 | 187,187 | -0.08(-1.04%) |
Mar 21, 2002 | 7.212 | 7.608 | 7.159 | 7.608 | 204,600 | +0.34(+4.73%) |
Mar 20, 2002 | 7.191 | 7.365 | 7.133 | 7.265 | 719,223 | +0.18(+2.54%) |
Mar 19, 2002 | 6.842 | 7.090 | 6.816 | 7.085 | 580,299 | +0.21(+3.07%) |
Mar 18, 2002 | 6.969 | 6.969 | 6.789 | 6.874 | 264,598 | -0.10(-1.36%) |
Mar 15, 2002 | 6.763 | 7.059 | 6.763 | 6.969 | 194,379 | +0.00(+0.00%) |
Mar 14, 2002 | 7.001 | 7.011 | 6.921 | 6.969 | 170,342 | -0.03(-0.45%) |
Mar 13, 2002 | 6.895 | 7.016 | 6.657 | 7.001 | 210,278 | +0.11(+1.53%) |
Mar 12, 2002 | 6.795 | 6.932 | 6.789 | 6.895 | 175,641 | +0.11(+1.56%) |
Mar 11, 2002 | 6.842 | 6.869 | 6.641 | 6.789 | 352,608 | -0.07(-1.08%) |
Mar 08, 2002 | 6.763 | 6.869 | 6.657 | 6.863 | 335,763 | -0.04(-0.61%) |
Mar 07, 2002 | 7.001 | 7.027 | 6.869 | 6.906 | 534,496 | +0.09(+1.32%) |
Mar 06, 2002 | 6.710 | 6.921 | 6.705 | 6.816 | 247,185 | +0.16(+2.38%) |
Mar 05, 2002 | 6.604 | 6.789 | 6.604 | 6.657 | 242,075 | -0.07(-1.02%) |
Mar 04, 2002 | 6.789 | 6.816 | 6.657 | 6.726 | 174,316 | +0.02(+0.24%) |
Mar 01, 2002 | 6.287 | 6.763 | 6.287 | 6.710 | 122,078 | +0.48(+7.63%) |
Feb 28, 2002 | 6.102 | 6.340 | 6.102 | 6.235 | 296,395 | +0.01(+0.08%) |
Feb 27, 2002 | 6.435 | 6.435 | 6.198 | 6.229 | 155,011 | -0.21(-3.20%) |
Feb 26, 2002 | 6.287 | 6.499 | 6.261 | 6.435 | 118,671 | +0.04(+0.66%) |
Feb 25, 2002 | 6.340 | 6.446 | 6.287 | 6.393 | 86,685 | +0.01(+0.17%) |
Feb 22, 2002 | 6.393 | 6.541 | 6.208 | 6.382 | 136,841 | -0.03(-0.49%) |
Feb 21, 2002 | 6.604 | 6.631 | 6.414 | 6.414 | 263,462 | -0.19(-2.88%) |
Feb 20, 2002 | 6.393 | 6.710 | 6.393 | 6.604 | 464,655 | +0.24(+3.73%) |
Feb 19, 2002 | 6.604 | 6.604 | 6.287 | 6.367 | 238,100 | -0.23(-3.45%) |
Feb 18, 2002 | 6.604 | 6.620 | 6.393 | 6.594 | 81,953 | +0.00(+0.00%) |
Feb 15, 2002 | 6.604 | 6.620 | 6.393 | 6.594 | 81,953 | -0.01(-0.16%) |
Feb 14, 2002 | 6.752 | 6.763 | 6.552 | 6.604 | 173,181 | -0.10(-1.42%) |
Feb 13, 2002 | 6.615 | 6.699 | 6.525 | 6.699 | 237,154 | +0.08(+1.28%) |
Feb 12, 2002 | 6.657 | 6.668 | 6.419 | 6.615 | 230,151 | -0.04(-0.63%) |
Feb 11, 2002 | 6.499 | 6.657 | 6.446 | 6.657 | 59,241 | +0.13(+2.02%) |
Feb 08, 2002 | 6.340 | 6.525 | 6.102 | 6.525 | 159,553 | +0.18(+2.92%) |
Feb 07, 2002 | 6.446 | 6.525 | 6.340 | 6.340 | 85,360 | -0.08(-1.23%) |
Feb 06, 2002 | 6.599 | 6.599 | 6.330 | 6.419 | 123,592 | -0.18(-2.72%) |
Feb 05, 2002 | 6.662 | 6.684 | 6.520 | 6.599 | 138,355 | -0.06(-0.87%) |
Feb 04, 2002 | 6.763 | 6.816 | 6.472 | 6.657 | 236,775 | -0.23(-3.30%) |
Feb 01, 2002 | 6.974 | 7.022 | 6.869 | 6.884 | 169,585 | -0.25(-3.48%) |
Jan 31, 2002 | 7.265 | 7.265 | 6.964 | 7.133 | 14,838,706 | -0.13(-1.82%) |
Jan 30, 2002 | 7.106 | 7.286 | 6.779 | 7.265 | 114,886 | +0.18(+2.61%) |
Jan 29, 2002 | 7.027 | 7.133 | 6.948 | 7.080 | 203,275 | +0.00(+0.00%) |
Jan 28, 2002 | 7.043 | 7.122 | 6.869 | 7.080 | 201,382 | -0.07(-0.96%) |
Jan 25, 2002 | 7.001 | 7.186 | 6.921 | 7.149 | 289,581 | +0.10(+1.35%) |
Jan 24, 2002 | 7.027 | 7.133 | 6.916 | 7.053 | 229,015 | +0.00(+0.00%) |
Jan 23, 2002 | 6.869 | 7.106 | 6.869 | 7.053 | 243,400 | +0.18(+2.61%) |
Jan 22, 2002 | 6.826 | 6.948 | 6.826 | 6.874 | 113,561 | +0.06(+0.85%) |
Jan 21, 2002 | 6.985 | 6.985 | 6.736 | 6.816 | 248,889 | +0.00(+0.00%) |
Jan 18, 2002 | 6.985 | 6.985 | 6.736 | 6.816 | 248,889 | -0.18(-2.57%) |
Jan 17, 2002 | 6.789 | 7.001 | 6.789 | 6.995 | 190,594 | +0.26(+3.84%) |
Jan 16, 2002 | 7.075 | 7.075 | 6.673 | 6.736 | 757,076 | -0.34(-4.78%) |
Jan 15, 2002 | 6.869 | 7.186 | 6.858 | 7.075 | 607,175 | +0.21(+3.00%) |
Jan 14, 2002 | 6.604 | 6.948 | 6.604 | 6.869 | 519,922 | +0.32(+4.84%) |
Jan 11, 2002 | 6.657 | 6.805 | 6.552 | 6.552 | 369,642 | -0.05(-0.80%) |
Jan 10, 2002 | 6.552 | 6.710 | 6.552 | 6.604 | 850,954 | -0.32(-4.58%) |