Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.058 | 5.152 | 4.997 | 5.020 | 3,793,000 | -0.06(-1.18%) |
Aug 29, 2002 | 4.923 | 5.165 | 4.878 | 5.080 | 5,215,400 | +0.08(+1.70%) |
Aug 28, 2002 | 5.138 | 5.150 | 4.950 | 4.995 | 5,690,084 | -0.21(-4.08%) |
Aug 27, 2002 | 5.245 | 5.312 | 5.162 | 5.207 | 5,334,400 | -0.01(-0.24%) |
Aug 26, 2002 | 5.112 | 5.255 | 5.110 | 5.220 | 4,042,834 | +0.10(+1.95%) |
Aug 23, 2002 | 5.130 | 5.195 | 5.075 | 5.120 | 3,784,650 | -0.07(-1.40%) |
Aug 22, 2002 | 5.037 | 5.220 | 5.027 | 5.192 | 4,062,400 | +0.11(+2.11%) |
Aug 21, 2002 | 5.050 | 5.183 | 4.902 | 5.085 | 8,513,200 | +0.04(+0.89%) |
Aug 20, 2002 | 5.175 | 5.280 | 4.987 | 5.040 | 5,351,200 | +0.00(+0.10%) |
Aug 16, 2002 | 4.925 | 5.112 | 4.855 | 5.035 | 4,672,200 | +0.05(+1.00%) |
Aug 15, 2002 | 4.838 | 5.048 | 4.755 | 4.985 | 6,532,000 | +0.17(+3.48%) |
Aug 14, 2002 | 4.425 | 4.860 | 4.423 | 4.817 | 6,455,200 | +0.35(+7.83%) |
Aug 13, 2002 | 4.508 | 4.750 | 4.428 | 4.468 | 8,525,316 | -0.06(-1.32%) |
Aug 12, 2002 | 4.390 | 4.577 | 4.375 | 4.527 | 5,375,400 | +0.12(+2.78%) |
Aug 07, 2002 | 4.400 | 4.457 | 4.143 | 4.405 | 8,756,200 | +0.06(+1.32%) |
Aug 06, 2002 | 4.265 | 4.375 | 4.225 | 4.348 | 9,663,400 | +0.17(+4.13%) |
Aug 05, 2002 | 4.430 | 4.475 | 4.125 | 4.175 | 8,909,000 | -0.19(-4.30%) |
Aug 02, 2002 | 4.303 | 4.412 | 4.207 | 4.362 | 16,110,400 | +0.16(+3.68%) |
Aug 01, 2002 | 4.585 | 4.590 | 4.188 | 4.207 | 47,674,800 | -2.20(-34.31%) |
Jul 29, 2002 | 6.200 | 6.457 | 6.122 | 6.405 | 5,871,866 | +0.28(+4.57%) |
Jul 26, 2002 | 5.875 | 6.190 | 5.775 | 6.125 | 5,935,388 | +0.27(+4.57%) |
Jul 25, 2002 | 6.275 | 6.375 | 5.758 | 5.857 | 9,503,200 | -0.56(-8.69%) |
Jul 24, 2002 | 5.875 | 6.442 | 5.850 | 6.415 | 10,483,152 | +0.44(+7.36%) |
Jul 23, 2002 | 6.103 | 6.308 | 5.895 | 5.975 | 7,264,800 | -0.16(-2.65%) |
Jul 22, 2002 | 6.128 | 6.292 | 5.872 | 6.138 | 8,801,200 | +0.04(+0.66%) |
Jul 19, 2002 | 6.400 | 6.463 | 6.072 | 6.098 | 8,236,400 | -0.62(-9.26%) |
Jul 17, 2002 | 6.838 | 6.950 | 6.625 | 6.720 | 7,815,200 | +0.33(+5.16%) |
Jul 12, 2002 | 6.525 | 6.685 | 6.282 | 6.390 | 10,530,600 | -0.05(-0.78%) |
Jul 11, 2002 | 6.178 | 6.505 | 5.940 | 6.440 | 15,262,600 | -0.20(-3.05%) |
Jul 10, 2002 | 6.853 | 7.065 | 6.610 | 6.643 | 7,874,800 | -0.16(-2.39%) |
Jul 09, 2002 | 6.912 | 6.990 | 6.750 | 6.805 | 5,533,600 | -0.11(-1.56%) |
Jul 08, 2002 | 7.157 | 7.245 | 6.862 | 6.912 | 5,032,600 | -0.25(-3.42%) |
Jul 05, 2002 | 6.862 | 7.200 | 6.860 | 7.157 | 4,404,200 | +0.40(+5.88%) |
Jul 04, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,855,600 | +0.00(+0.00%) |
Jul 03, 2002 | 6.570 | 6.787 | 6.397 | 6.760 | 5,845,000 | +0.16(+2.39%) |
Jul 02, 2002 | 6.702 | 6.787 | 6.365 | 6.603 | 9,162,200 | -0.15(-2.19%) |
Jul 01, 2002 | 7.152 | 7.213 | 6.700 | 6.750 | 7,553,800 | -0.38(-5.26%) |
Jun 28, 2002 | 6.838 | 7.290 | 6.835 | 7.125 | 8,507,000 | +0.15(+2.19%) |
Jun 27, 2002 | 7.162 | 7.205 | 6.640 | 6.973 | 10,645,200 | +0.07(+1.05%) |
Jun 26, 2002 | 6.590 | 6.995 | 6.525 | 6.900 | 12,227,200 | +0.03(+0.44%) |
Jun 25, 2002 | 6.963 | 7.312 | 6.827 | 6.870 | 11,710,000 | +0.28(+4.29%) |
Jun 21, 2002 | 6.750 | 6.878 | 6.537 | 6.588 | 16,135,600 | -0.36(-5.22%) |
Jun 20, 2002 | 6.838 | 7.075 | 6.785 | 6.950 | 12,079,800 | +0.18(+2.66%) |
Jun 19, 2002 | 7.505 | 7.530 | 6.770 | 6.770 | 23,483,800 | -0.75(-10.00%) |
Jun 18, 2002 | 7.433 | 7.745 | 7.420 | 7.522 | 14,600,400 | +0.09(+1.21%) |
Jun 17, 2002 | 7.912 | 7.920 | 7.412 | 7.433 | 19,467,400 | -0.41(-5.23%) |
Jun 14, 2002 | 8.160 | 8.160 | 7.765 | 7.843 | 34,723,400 | -1.48(-15.92%) |
Jun 12, 2002 | 9.137 | 9.400 | 8.932 | 9.328 | 8,902,800 | +0.06(+0.65%) |
Jun 11, 2002 | 9.527 | 9.707 | 9.248 | 9.268 | 8,874,400 | -0.13(-1.38%) |
Jun 10, 2002 | 9.035 | 9.758 | 8.980 | 9.398 | 12,558,200 | +0.43(+4.77%) |
Jun 07, 2002 | 8.703 | 9.082 | 8.635 | 8.970 | 9,762,800 | +0.17(+1.93%) |
Jun 06, 2002 | 9.050 | 9.090 | 8.750 | 8.800 | 7,763,400 | -0.29(-3.22%) |
Jun 05, 2002 | 9.000 | 9.172 | 8.815 | 9.092 | 7,287,600 | +0.07(+0.75%) |
May 31, 2002 | 9.275 | 9.402 | 9.000 | 9.025 | 5,846,800 | -0.14(-1.55%) |
May 28, 2002 | 9.575 | 9.575 | 9.002 | 9.168 | 5,209,000 | -0.25(-2.65%) |
May 27, 2002 | 9.175 | 9.537 | 9.160 | 9.418 | 7,635,600 | +0.00(+0.00%) |
May 24, 2002 | 9.175 | 9.537 | 9.160 | 9.418 | 7,583,800 | +0.14(+1.51%) |
May 23, 2002 | 9.287 | 9.348 | 8.975 | 9.277 | 8,257,800 | +0.04(+0.46%) |
May 22, 2002 | 9.115 | 9.377 | 8.890 | 9.235 | 10,473,600 | -0.05(-0.57%) |
May 21, 2002 | 9.838 | 9.935 | 9.050 | 9.287 | 12,245,000 | -0.48(-4.89%) |
May 20, 2002 | 10.21 | 10.21 | 9.607 | 9.765 | 9,903,400 | -0.51(-4.96%) |
May 17, 2002 | 10.52 | 10.58 | 9.963 | 10.28 | 9,939,600 | -0.15(-1.44%) |
May 16, 2002 | 10.43 | 10.49 | 10.26 | 10.43 | 6,536,800 | -0.09(-0.83%) |
May 15, 2002 | 10.70 | 10.83 | 10.45 | 10.51 | 10,799,400 | -0.26(-2.41%) |
May 14, 2002 | 10.41 | 10.74 | 10.39 | 10.77 | 10,518,200 | +0.59(+5.77%) |
May 13, 2002 | 9.700 | 10.25 | 9.500 | 10.19 | 6,961,400 | +0.50(+5.14%) |
May 10, 2002 | 9.970 | 10.08 | 9.609 | 9.688 | 6,900,400 | -0.27(-2.74%) |
May 09, 2002 | 10.07 | 10.44 | 9.880 | 9.960 | 11,682,200 | -0.39(-3.79%) |
May 08, 2002 | 9.375 | 10.36 | 9.350 | 10.35 | 12,104,200 | +1.26(+13.92%) |
May 07, 2002 | 9.207 | 9.348 | 8.762 | 9.088 | 8,896,800 | +0.03(+0.28%) |
May 06, 2002 | 9.402 | 9.635 | 9.062 | 9.062 | 4,631,800 | -0.31(-3.33%) |
May 03, 2002 | 9.537 | 9.640 | 9.195 | 9.375 | 8,882,800 | -0.09(-0.92%) |
May 02, 2002 | 9.898 | 10.12 | 9.453 | 9.463 | 7,718,200 | -0.57(-5.66%) |
May 01, 2002 | 10.05 | 10.12 | 9.530 | 10.03 | 13,934,400 | +0.04(+0.40%) |
Apr 30, 2002 | 9.383 | 10.12 | 9.350 | 9.990 | 13,367,400 | +0.69(+7.36%) |
Apr 29, 2002 | 9.512 | 9.588 | 9.137 | 9.305 | 7,846,600 | -0.20(-2.08%) |
Apr 26, 2002 | 9.492 | 9.750 | 9.467 | 9.502 | 8,804,800 | +0.03(+0.26%) |
Apr 25, 2002 | 9.100 | 9.560 | 9.010 | 9.477 | 8,641,200 | +0.28(+3.10%) |
Apr 24, 2002 | 9.463 | 9.645 | 9.145 | 9.193 | 9,622,400 | -0.07(-0.78%) |
Apr 23, 2002 | 9.672 | 9.720 | 9.182 | 9.265 | 6,775,800 | -0.43(-4.44%) |
Apr 22, 2002 | 9.803 | 9.805 | 9.525 | 9.695 | 3,069,200 | -0.13(-1.35%) |
Apr 19, 2002 | 9.953 | 9.982 | 9.745 | 9.828 | 3,394,200 | -0.05(-0.48%) |
Apr 18, 2002 | 9.900 | 9.975 | 9.615 | 9.875 | 4,696,400 | +0.00(+0.03%) |
Apr 17, 2002 | 10.02 | 10.08 | 9.777 | 9.873 | 7,709,200 | -0.16(-1.57%) |
Apr 16, 2002 | 9.977 | 10.12 | 9.930 | 10.03 | 5,681,800 | +0.18(+1.88%) |
Apr 15, 2002 | 9.850 | 10.05 | 9.738 | 9.845 | 7,493,400 | +0.09(+0.87%) |
Apr 12, 2002 | 9.255 | 9.938 | 9.252 | 9.760 | 8,754,800 | +0.67(+7.34%) |
Apr 11, 2002 | 9.481 | 9.610 | 9.070 | 9.092 | 5,490,000 | -0.41(-4.29%) |
Apr 10, 2002 | 9.477 | 9.738 | 9.293 | 9.500 | 8,459,400 | +0.09(+0.96%) |
Apr 09, 2002 | 9.762 | 9.950 | 9.408 | 9.410 | 6,067,600 | -0.30(-3.14%) |
Apr 08, 2002 | 9.435 | 9.742 | 9.265 | 9.715 | 6,031,200 | +0.25(+2.61%) |
Apr 05, 2002 | 9.592 | 9.810 | 9.467 | 9.467 | 4,951,000 | -0.11(-1.15%) |
Apr 04, 2002 | 9.543 | 9.750 | 9.402 | 9.578 | 6,598,400 | -0.09(-0.93%) |
Apr 03, 2002 | 9.800 | 9.870 | 9.600 | 9.668 | 6,507,600 | -0.01(-0.08%) |
Apr 02, 2002 | 9.895 | 9.895 | 9.543 | 9.675 | 9,117,800 | -0.48(-4.73%) |
Apr 01, 2002 | 9.960 | 10.25 | 9.797 | 10.15 | 5,699,200 | +0.08(+0.82%) |
Mar 29, 2002 | 10.02 | 10.34 | 10.00 | 10.07 | 9,659,800 | +0.00(+0.00%) |
Mar 28, 2002 | 10.02 | 10.34 | 10.00 | 10.07 | 9,648,200 | +0.36(+3.71%) |
Mar 27, 2002 | 9.670 | 9.800 | 9.440 | 9.713 | 3,731,600 | +0.04(+0.36%) |
Mar 26, 2002 | 9.553 | 9.918 | 9.540 | 9.678 | 4,276,600 | +0.17(+1.73%) |
Mar 25, 2002 | 9.850 | 9.988 | 9.512 | 9.512 | 4,974,200 | -0.43(-4.28%) |
Mar 22, 2002 | 9.750 | 9.998 | 9.535 | 9.938 | 5,211,800 | +0.16(+1.64%) |
Mar 21, 2002 | 9.678 | 9.832 | 9.475 | 9.777 | 3,719,600 | +0.15(+1.56%) |
Mar 20, 2002 | 9.828 | 9.912 | 9.625 | 9.627 | 3,873,400 | -0.23(-2.36%) |
Mar 19, 2002 | 9.650 | 9.988 | 9.602 | 9.860 | 4,857,000 | +0.19(+1.96%) |
Mar 18, 2002 | 9.775 | 9.938 | 9.575 | 9.670 | 6,664,800 | -0.12(-1.28%) |
Mar 15, 2002 | 9.500 | 9.832 | 9.395 | 9.795 | 13,421,000 | +0.65(+7.08%) |
Mar 14, 2002 | 9.340 | 9.482 | 9.102 | 9.148 | 6,833,400 | -0.23(-2.50%) |
Mar 13, 2002 | 9.455 | 9.750 | 9.328 | 9.383 | 5,616,000 | -0.15(-1.55%) |
Mar 12, 2002 | 9.725 | 9.787 | 9.363 | 9.530 | 9,586,800 | -0.56(-5.50%) |
Mar 11, 2002 | 9.828 | 10.19 | 9.738 | 10.09 | 7,772,400 | +0.32(+3.30%) |
Mar 08, 2002 | 9.887 | 10.25 | 9.680 | 9.762 | 8,101,400 | +0.06(+0.64%) |
Mar 07, 2002 | 10.08 | 10.12 | 9.648 | 9.700 | 8,459,400 | -0.39(-3.82%) |
Mar 06, 2002 | 9.865 | 10.09 | 9.707 | 10.09 | 6,957,400 | +0.09(+0.90%) |
Mar 05, 2002 | 10.19 | 10.19 | 9.788 | 9.995 | 6,672,400 | -0.25(-2.39%) |
Mar 04, 2002 | 9.637 | 10.25 | 9.562 | 10.24 | 11,295,200 | +0.61(+6.28%) |
Mar 01, 2002 | 9.213 | 9.637 | 9.172 | 9.635 | 5,762,600 | +0.54(+5.94%) |
Feb 28, 2002 | 9.275 | 9.360 | 9.090 | 9.095 | 5,442,800 | -0.23(-2.44%) |
Feb 27, 2002 | 9.307 | 9.607 | 9.160 | 9.322 | 8,046,800 | +0.06(+0.70%) |
Feb 26, 2002 | 9.115 | 9.328 | 8.877 | 9.258 | 5,648,200 | +0.19(+2.04%) |
Feb 25, 2002 | 8.787 | 9.125 | 8.773 | 9.072 | 5,690,600 | +0.29(+3.30%) |
Feb 22, 2002 | 8.505 | 8.950 | 8.390 | 8.783 | 7,532,000 | +0.31(+3.69%) |
Feb 21, 2002 | 8.713 | 8.863 | 8.470 | 8.470 | 4,882,600 | -0.26(-3.03%) |
Feb 20, 2002 | 8.758 | 8.852 | 8.472 | 8.735 | 6,565,600 | +0.09(+1.10%) |
Feb 19, 2002 | 8.890 | 9.100 | 8.533 | 8.640 | 7,383,000 | -0.28(-3.17%) |
Feb 18, 2002 | 9.232 | 9.300 | 8.908 | 8.922 | 6,720,200 | +0.00(+0.00%) |
Feb 15, 2002 | 9.232 | 9.300 | 8.908 | 8.922 | 6,717,000 | -0.33(-3.57%) |
Feb 14, 2002 | 9.370 | 9.438 | 9.125 | 9.252 | 5,807,200 | -0.11(-1.20%) |
Feb 13, 2002 | 9.062 | 9.400 | 9.037 | 9.365 | 6,417,000 | +0.30(+3.34%) |
Feb 12, 2002 | 8.996 | 9.225 | 8.895 | 9.062 | 4,279,600 | -0.06(-0.68%) |
Feb 11, 2002 | 8.902 | 9.150 | 8.768 | 9.125 | 5,554,200 | +0.18(+1.96%) |
Feb 08, 2002 | 8.512 | 8.957 | 8.500 | 8.950 | 4,219,800 | +0.50(+5.92%) |
Feb 07, 2002 | 8.500 | 8.735 | 8.255 | 8.450 | 6,837,600 | -0.04(-0.41%) |
Feb 06, 2002 | 8.777 | 8.840 | 8.415 | 8.485 | 5,274,400 | -0.19(-2.22%) |
Feb 05, 2002 | 8.668 | 9.025 | 8.648 | 8.678 | 6,806,200 | -0.04(-0.52%) |
Feb 04, 2002 | 8.975 | 9.068 | 8.610 | 8.723 | 5,944,800 | -0.26(-2.89%) |
Feb 01, 2002 | 8.775 | 9.325 | 8.750 | 8.982 | 14,060,200 | +0.56(+6.62%) |
Jan 31, 2002 | 8.578 | 8.613 | 8.377 | 8.425 | 6,032,200 | -0.11(-1.26%) |
Jan 30, 2002 | 8.795 | 8.825 | 8.310 | 8.533 | 8,092,600 | -0.25(-2.90%) |
Jan 29, 2002 | 8.988 | 9.082 | 8.650 | 8.787 | 9,096,600 | -0.01(-0.06%) |
Jan 28, 2002 | 8.682 | 8.848 | 8.637 | 8.793 | 7,496,200 | +0.27(+3.17%) |
Jan 25, 2002 | 8.873 | 8.887 | 8.475 | 8.523 | 6,927,000 | -0.44(-4.88%) |
Jan 24, 2002 | 8.750 | 9.037 | 8.705 | 8.960 | 5,574,800 | +0.29(+3.34%) |
Jan 23, 2002 | 8.550 | 8.790 | 8.465 | 8.670 | 4,866,000 | +0.16(+1.88%) |
Jan 22, 2002 | 8.693 | 8.700 | 8.425 | 8.510 | 5,930,200 | -0.13(-1.56%) |
Jan 21, 2002 | 8.738 | 8.890 | 8.553 | 8.645 | 6,199,000 | +0.00(+0.00%) |
Jan 18, 2002 | 8.738 | 8.890 | 8.553 | 8.645 | 6,162,200 | -0.34(-3.81%) |
Jan 17, 2002 | 8.865 | 9.075 | 8.850 | 8.988 | 7,502,800 | +0.21(+2.42%) |
Jan 16, 2002 | 8.947 | 9.068 | 8.762 | 8.775 | 7,566,600 | -0.29(-3.23%) |
Jan 15, 2002 | 8.875 | 9.225 | 8.875 | 9.068 | 7,580,800 | +0.17(+1.88%) |
Jan 14, 2002 | 8.932 | 9.025 | 8.725 | 8.900 | 6,032,600 | -0.11(-1.19%) |
Jan 11, 2002 | 9.115 | 9.297 | 8.875 | 9.008 | 6,600,200 | -0.11(-1.15%) |
Jan 10, 2002 | 9.387 | 9.488 | 9.023 | 9.113 | 7,936,400 | +1.35(+17.39%) |