Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.979 | 3.046 | 2.922 | 3.046 | 16,583,683 | -0.00(-0.16%) |
Sep 27, 2002 | 3.118 | 3.161 | 3.037 | 3.051 | 14,799,117 | -0.11(-3.49%) |
Sep 26, 2002 | 3.382 | 3.425 | 3.152 | 3.161 | 21,510,468 | -0.14(-4.22%) |
Sep 25, 2002 | 3.190 | 3.339 | 3.070 | 3.300 | 17,313,476 | +0.12(+3.93%) |
Sep 24, 2002 | 3.094 | 3.262 | 3.070 | 3.176 | 10,596,289 | +0.08(+2.64%) |
Sep 23, 2002 | 3.142 | 3.142 | 3.046 | 3.094 | 13,598,011 | -0.10(-3.01%) |
Sep 20, 2002 | 3.334 | 3.339 | 3.176 | 3.190 | 9,954,045 | -0.14(-4.32%) |
Sep 19, 2002 | 3.339 | 3.406 | 3.310 | 3.334 | 7,368,186 | -0.07(-2.11%) |
Sep 18, 2002 | 3.358 | 3.454 | 3.315 | 3.406 | 8,863,628 | -0.06(-1.66%) |
Sep 17, 2002 | 3.694 | 3.713 | 3.416 | 3.464 | 14,816,836 | -0.05(-1.37%) |
Sep 16, 2002 | 3.598 | 3.636 | 3.473 | 3.512 | 6,583,569 | -0.11(-3.05%) |
Sep 13, 2002 | 3.622 | 3.713 | 3.608 | 3.622 | 5,982,599 | -0.08(-2.20%) |
Sep 12, 2002 | 3.795 | 3.804 | 3.694 | 3.703 | 6,117,052 | -0.21(-5.28%) |
Sep 11, 2002 | 4.068 | 4.130 | 3.910 | 3.910 | 5,448,751 | -0.16(-3.89%) |
Sep 10, 2002 | 3.910 | 4.073 | 3.862 | 4.068 | 9,315,554 | +0.28(+7.48%) |
Sep 09, 2002 | 3.737 | 3.814 | 3.699 | 3.785 | 5,201,735 | +0.08(+2.20%) |
Sep 06, 2002 | 3.780 | 3.785 | 3.670 | 3.703 | 6,053,057 | +0.10(+2.80%) |
Sep 05, 2002 | 3.694 | 3.713 | 3.603 | 3.603 | 5,959,044 | -0.22(-5.77%) |
Sep 04, 2002 | 3.766 | 3.862 | 3.670 | 3.823 | 8,460,897 | +0.12(+3.37%) |
Sep 03, 2002 | 3.694 | 3.742 | 3.651 | 3.699 | 8,704,161 | -0.22(-5.63%) |
Aug 30, 2002 | 3.958 | 4.049 | 3.919 | 3.919 | 3,989,998 | -0.09(-2.16%) |
Aug 29, 2002 | 3.919 | 4.078 | 3.915 | 4.006 | 9,069,371 | +0.05(+1.21%) |
Aug 28, 2002 | 3.958 | 3.982 | 3.905 | 3.958 | 13,374,758 | -0.11(-2.71%) |
Aug 27, 2002 | 4.198 | 4.198 | 4.006 | 4.068 | 7,611,451 | -0.18(-4.18%) |
Aug 26, 2002 | 4.294 | 4.294 | 4.174 | 4.246 | 5,715,780 | +0.05(+1.14%) |
Aug 23, 2002 | 4.389 | 4.404 | 4.078 | 4.198 | 1,292,408 | -0.21(-4.68%) |
Aug 22, 2002 | 4.572 | 4.572 | 4.389 | 4.404 | 9,060,824 | -0.13(-2.86%) |
Aug 21, 2002 | 4.509 | 4.596 | 4.437 | 4.533 | 7,522,441 | +0.06(+1.29%) |
Aug 20, 2002 | 4.725 | 4.725 | 4.442 | 4.476 | 12,451,312 | -0.30(-6.23%) |
Aug 16, 2002 | 4.509 | 4.797 | 4.490 | 4.773 | 11,017,155 | +0.16(+3.54%) |
Aug 15, 2002 | 4.509 | 4.644 | 4.394 | 4.610 | 10,519,995 | +0.15(+3.33%) |
Aug 14, 2002 | 4.236 | 4.466 | 4.145 | 4.461 | 17,564,246 | +0.20(+4.61%) |
Aug 13, 2002 | 4.188 | 4.389 | 4.169 | 4.265 | 9,626,774 | +0.03(+0.68%) |
Aug 12, 2002 | 4.461 | 4.389 | 4.188 | 4.236 | 5,910,266 | +0.18(+4.50%) |
Aug 07, 2002 | 4.044 | 4.150 | 3.838 | 4.054 | 13,768,317 | +0.12(+2.92%) |
Aug 06, 2002 | 3.766 | 3.953 | 3.747 | 3.939 | 16,415,253 | +0.53(+15.63%) |
Aug 05, 2002 | 3.703 | 3.742 | 3.382 | 3.406 | 16,315,821 | -0.60(-14.97%) |
Aug 02, 2002 | 4.207 | 4.222 | 3.939 | 4.006 | 10,572,942 | -0.24(-5.76%) |
Aug 01, 2002 | 4.246 | 4.342 | 4.222 | 4.250 | 8,821,729 | -0.12(-2.85%) |
Jul 31, 2002 | 4.246 | 4.409 | 4.212 | 4.375 | 16,403,788 | +0.01(+0.22%) |
Jul 30, 2002 | 4.394 | 4.548 | 4.351 | 4.365 | 12,573,048 | -0.02(-0.55%) |
Jul 29, 2002 | 4.413 | 4.442 | 4.260 | 4.389 | 19,076,780 | +0.14(+3.39%) |
Jul 26, 2002 | 4.246 | 4.342 | 4.078 | 4.246 | 24,090,700 | -0.11(-2.53%) |
Jul 25, 2002 | 4.327 | 4.581 | 4.006 | 4.356 | 59,118,716 | -0.99(-18.49%) |
Jul 24, 2002 | 4.797 | 5.445 | 4.797 | 5.344 | 20,259,542 | +0.21(+4.01%) |
Jul 23, 2002 | 5.373 | 5.541 | 5.061 | 5.138 | 16,058,590 | -0.24(-4.37%) |
Jul 22, 2002 | 5.397 | 5.526 | 5.234 | 5.373 | 10,829,756 | -0.02(-0.44%) |
Jul 19, 2002 | 5.589 | 6.088 | 5.373 | 5.397 | 14,058,484 | -0.98(-15.41%) |
Jul 17, 2002 | 6.716 | 6.769 | 6.356 | 6.380 | 11,752,369 | -0.07(-1.12%) |
Jul 12, 2002 | 6.486 | 6.764 | 6.376 | 6.452 | 11,369,649 | -0.03(-0.52%) |
Jul 11, 2002 | 5.997 | 6.529 | 5.949 | 6.486 | 11,949,357 | +0.39(+6.37%) |
Jul 10, 2002 | 6.227 | 6.256 | 6.006 | 6.097 | 8,871,132 | -0.10(-1.55%) |
Jul 09, 2002 | 6.428 | 6.476 | 6.188 | 6.193 | 6,955,241 | -0.28(-4.37%) |
Jul 08, 2002 | 6.548 | 6.582 | 6.380 | 6.476 | 7,151,604 | -0.07(-1.10%) |
Jul 05, 2002 | 6.212 | 6.663 | 6.212 | 6.548 | 13,882,341 | +0.72(+12.35%) |
Jul 04, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,397 | +0.00(+0.00%) |
Jul 03, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,189 | +0.50(+9.36%) |
Jul 02, 2002 | 5.785 | 5.685 | 5.191 | 5.330 | 24,107,168 | -0.45(-7.80%) |
Jul 01, 2002 | 6.116 | 6.188 | 5.742 | 5.781 | 10,145,614 | -0.46(-7.31%) |
Jun 28, 2002 | 6.236 | 6.332 | 6.126 | 6.236 | 7,352,552 | +0.05(+0.78%) |
Jun 27, 2002 | 6.380 | 6.428 | 6.116 | 6.188 | 13,350,369 | +0.00(+0.00%) |
Jun 26, 2002 | 5.973 | 6.236 | 5.949 | 6.188 | 8,798,174 | -0.04(-0.69%) |
Jun 25, 2002 | 6.332 | 6.385 | 6.097 | 6.232 | 9,931,324 | +0.30(+5.10%) |
Jun 21, 2002 | 6.188 | 6.217 | 5.910 | 5.929 | 11,854,719 | -0.10(-1.59%) |
Jun 20, 2002 | 6.212 | 6.294 | 6.006 | 6.025 | 10,521,454 | -0.01(-0.24%) |
Jun 19, 2002 | 6.356 | 6.400 | 6.016 | 6.040 | 8,472,570 | -0.36(-5.66%) |
Jun 18, 2002 | 6.476 | 6.629 | 6.359 | 6.402 | 8,372,825 | -0.07(-1.14%) |
Jun 17, 2002 | 6.411 | 6.594 | 6.411 | 6.476 | 8,316,647 | +0.07(+1.02%) |
Jun 14, 2002 | 6.389 | 6.498 | 6.171 | 6.411 | 10,618,114 | +0.04(+0.68%) |
Jun 12, 2002 | 6.106 | 6.367 | 6.018 | 6.367 | 14,030,301 | +0.20(+3.18%) |
Jun 11, 2002 | 6.345 | 6.402 | 6.106 | 6.171 | 8,883,473 | -0.09(-1.39%) |
Jun 10, 2002 | 6.258 | 6.459 | 6.175 | 6.258 | 9,434,706 | +0.00(+0.00%) |
Jun 07, 2002 | 5.857 | 6.302 | 5.822 | 6.258 | 22,984,856 | -0.03(-0.42%) |
Jun 06, 2002 | 6.454 | 6.489 | 6.206 | 6.284 | 27,452,044 | -0.41(-6.12%) |
Jun 05, 2002 | 6.747 | 6.777 | 6.520 | 6.694 | 15,427,644 | -0.54(-7.42%) |
May 31, 2002 | 7.349 | 7.362 | 7.144 | 7.231 | 11,015,488 | -0.12(-1.60%) |
May 29, 2002 | 7.458 | 7.475 | 7.309 | 7.349 | 7,335,709 | -0.19(-2.49%) |
May 28, 2002 | 7.763 | 7.763 | 7.479 | 7.536 | 5,763,411 | -0.05(-0.63%) |
May 27, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | +0.00(+0.00%) |
May 24, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | -0.03(-0.40%) |
May 23, 2002 | 7.719 | 7.724 | 7.497 | 7.615 | 9,089,153 | -0.06(-0.80%) |
May 22, 2002 | 7.789 | 7.898 | 7.575 | 7.676 | 10,472,051 | -0.04(-0.56%) |
May 21, 2002 | 7.946 | 7.955 | 7.671 | 7.719 | 8,870,632 | -0.21(-2.69%) |
May 20, 2002 | 8.068 | 8.068 | 7.898 | 7.933 | 5,518,062 | -0.29(-3.50%) |
May 17, 2002 | 8.199 | 8.264 | 8.055 | 8.221 | 7,256,372 | +0.22(+2.72%) |
May 16, 2002 | 7.985 | 8.068 | 7.894 | 8.003 | 7,221,519 | +0.00(+0.00%) |
May 15, 2002 | 8.151 | 8.321 | 8.003 | 8.003 | 10,304,663 | -0.22(-2.65%) |
May 14, 2002 | 8.134 | 8.277 | 8.055 | 8.221 | 15,951,591 | +0.37(+4.72%) |
May 13, 2002 | 7.828 | 7.933 | 7.780 | 7.850 | 11,231,945 | +0.06(+0.78%) |
May 10, 2002 | 7.850 | 7.881 | 7.523 | 7.789 | 9,766,042 | +0.11(+1.42%) |
May 09, 2002 | 7.785 | 8.068 | 7.676 | 7.680 | 16,136,405 | -0.32(-3.98%) |
May 08, 2002 | 7.545 | 8.003 | 7.545 | 7.998 | 17,453,724 | +0.72(+9.95%) |
May 07, 2002 | 7.218 | 7.301 | 7.021 | 7.274 | 14,310,045 | +0.23(+3.28%) |
May 06, 2002 | 7.000 | 7.266 | 6.987 | 7.043 | 11,051,029 | -0.13(-1.82%) |
May 03, 2002 | 7.532 | 7.558 | 7.161 | 7.174 | 22,029,140 | -0.36(-4.75%) |
May 02, 2002 | 7.697 | 7.850 | 7.449 | 7.532 | 10,400,739 | -0.41(-5.11%) |
May 01, 2002 | 7.719 | 7.981 | 7.597 | 7.937 | 12,192,705 | +0.22(+2.82%) |
Apr 30, 2002 | 7.654 | 7.920 | 7.636 | 7.719 | 10,746,750 | -0.01(-0.11%) |
Apr 29, 2002 | 7.806 | 7.942 | 7.689 | 7.728 | 12,644,652 | -0.10(-1.28%) |
Apr 26, 2002 | 8.199 | 8.234 | 7.741 | 7.828 | 16,367,767 | -0.24(-2.97%) |
Apr 25, 2002 | 8.199 | 8.221 | 7.990 | 8.068 | 15,451,950 | -0.26(-3.14%) |
Apr 24, 2002 | 8.461 | 8.644 | 8.304 | 8.330 | 9,288,872 | -0.12(-1.39%) |
Apr 23, 2002 | 8.461 | 8.565 | 8.395 | 8.448 | 5,991,104 | +0.01(+0.16%) |
Apr 22, 2002 | 8.491 | 8.495 | 8.312 | 8.434 | 7,994,483 | -0.13(-1.48%) |
Apr 19, 2002 | 8.888 | 8.910 | 8.557 | 8.561 | 12,471,073 | -0.18(-2.09%) |
Apr 18, 2002 | 8.914 | 8.919 | 8.591 | 8.744 | 10,215,925 | -0.24(-2.67%) |
Apr 17, 2002 | 9.006 | 9.071 | 8.905 | 8.984 | 12,375,456 | +0.17(+1.98%) |
Apr 16, 2002 | 8.722 | 8.809 | 8.591 | 8.809 | 11,636,427 | +0.44(+5.21%) |
Apr 15, 2002 | 8.352 | 8.417 | 8.286 | 8.373 | 4,205,788 | +0.09(+1.05%) |
Apr 12, 2002 | 8.243 | 8.286 | 8.112 | 8.286 | 619,105 | +0.27(+3.32%) |
Apr 11, 2002 | 8.173 | 8.177 | 7.894 | 8.020 | 13,948,212 | -0.16(-1.92%) |
Apr 10, 2002 | 8.352 | 8.622 | 8.007 | 8.177 | 16,802,746 | -0.18(-2.14%) |
Apr 09, 2002 | 8.570 | 8.700 | 8.330 | 8.356 | 11,284,913 | -0.18(-2.15%) |
Apr 08, 2002 | 8.373 | 8.565 | 8.330 | 8.539 | 8,288,214 | -0.08(-0.91%) |
Apr 05, 2002 | 8.709 | 8.714 | 8.596 | 8.618 | 8,559,703 | -0.03(-0.35%) |
Apr 04, 2002 | 8.491 | 8.714 | 8.478 | 8.648 | 6,472,172 | +0.03(+0.35%) |
Apr 03, 2002 | 8.700 | 8.779 | 8.522 | 8.618 | 8,537,232 | -0.13(-1.45%) |
Apr 02, 2002 | 8.875 | 8.984 | 8.735 | 8.744 | 9,033,434 | -0.24(-2.67%) |
Apr 01, 2002 | 8.940 | 9.032 | 8.875 | 8.984 | 8,829,817 | -0.07(-0.72%) |
Mar 29, 2002 | 8.897 | 9.154 | 8.875 | 9.049 | 15,047,468 | +0.00(+0.00%) |
Mar 28, 2002 | 8.897 | 9.154 | 8.866 | 9.049 | 15,045,863 | +0.40(+4.59%) |
Mar 27, 2002 | 8.570 | 8.687 | 8.526 | 8.652 | 8,225,386 | +0.03(+0.40%) |
Mar 26, 2002 | 8.504 | 8.766 | 8.461 | 8.618 | 6,137,855 | +0.14(+1.70%) |
Mar 25, 2002 | 8.622 | 8.692 | 8.456 | 8.474 | 5,908,098 | -0.06(-0.72%) |
Mar 22, 2002 | 8.696 | 8.722 | 8.517 | 8.535 | 5,144,994 | -0.17(-1.90%) |
Mar 21, 2002 | 8.373 | 8.700 | 8.369 | 8.700 | 7,777,108 | +0.31(+3.64%) |
Mar 20, 2002 | 8.487 | 8.570 | 8.356 | 8.395 | 6,601,955 | -0.09(-1.03%) |
Mar 19, 2002 | 8.504 | 8.526 | 8.373 | 8.482 | 435,666 | +0.09(+1.09%) |
Mar 18, 2002 | 8.570 | 8.587 | 8.286 | 8.391 | 7,369,875 | +0.06(+0.73%) |
Mar 15, 2002 | 8.151 | 8.386 | 8.020 | 8.330 | 10,819,896 | +0.17(+2.03%) |
Mar 14, 2002 | 8.199 | 8.304 | 8.142 | 8.164 | 10,066,193 | -0.09(-1.11%) |
Mar 13, 2002 | 8.482 | 8.548 | 8.238 | 8.256 | 9,710,781 | -0.34(-3.91%) |
Mar 12, 2002 | 8.613 | 8.626 | 8.474 | 8.591 | 9,575,724 | -0.27(-3.00%) |
Mar 11, 2002 | 8.831 | 8.975 | 8.657 | 8.857 | 9,232,694 | +0.09(+1.04%) |
Mar 08, 2002 | 8.666 | 8.844 | 8.635 | 8.766 | 13,308,012 | +0.19(+2.24%) |
Mar 07, 2002 | 8.666 | 8.753 | 8.417 | 8.574 | 14,239,880 | +0.02(+0.20%) |
Mar 06, 2002 | 8.417 | 8.722 | 8.308 | 8.557 | 10,819,438 | +0.05(+0.62%) |
Mar 05, 2002 | 8.221 | 8.570 | 8.208 | 8.504 | 16,782,798 | +0.17(+2.04%) |
Mar 04, 2002 | 7.846 | 8.338 | 7.763 | 8.334 | 19,836,132 | +0.74(+9.76%) |
Mar 01, 2002 | 7.087 | 7.632 | 7.087 | 7.593 | 11,121,653 | +0.51(+7.14%) |
Feb 28, 2002 | 7.257 | 7.283 | 7.074 | 7.087 | 8,862,836 | -0.14(-1.87%) |
Feb 27, 2002 | 7.327 | 7.327 | 7.048 | 7.222 | 12,524,041 | +0.14(+1.97%) |
Feb 26, 2002 | 7.161 | 7.174 | 6.978 | 7.082 | 7,520,294 | -0.17(-2.40%) |
Feb 25, 2002 | 7.061 | 7.314 | 7.061 | 7.257 | 8,520,493 | +0.20(+2.84%) |
Feb 22, 2002 | 6.978 | 7.117 | 6.934 | 7.056 | 229,298 | +0.07(+1.06%) |
Feb 21, 2002 | 7.196 | 7.200 | 6.960 | 6.982 | 10,954,724 | -0.32(-4.36%) |
Feb 20, 2002 | 7.266 | 7.305 | 6.912 | 7.301 | 14,488,210 | +0.04(+0.54%) |
Feb 19, 2002 | 7.436 | 7.523 | 7.248 | 7.261 | 8,108,674 | -0.45(-5.83%) |
Feb 18, 2002 | 7.863 | 7.915 | 7.610 | 7.710 | 10,396,382 | +0.00(+0.00%) |
Feb 15, 2002 | 7.863 | 7.933 | 7.610 | 7.710 | 10,395,465 | -0.29(-3.65%) |
Feb 14, 2002 | 7.867 | 8.068 | 7.850 | 8.003 | 18,179,224 | +0.31(+3.97%) |
Feb 13, 2002 | 7.628 | 7.741 | 7.575 | 7.697 | 10,379,644 | +0.16(+2.14%) |
Feb 12, 2002 | 7.458 | 7.567 | 7.370 | 7.536 | 12,492,168 | +0.03(+0.47%) |
Feb 11, 2002 | 7.349 | 7.501 | 7.305 | 7.501 | 7,568,906 | +0.25(+3.49%) |
Feb 08, 2002 | 7.283 | 7.322 | 7.021 | 7.248 | 17,139,126 | +0.00(+0.06%) |
Feb 07, 2002 | 7.588 | 7.597 | 7.244 | 7.244 | 8,149,718 | -0.28(-3.77%) |
Feb 06, 2002 | 7.479 | 7.562 | 7.392 | 7.527 | 11,251,436 | +0.16(+2.13%) |
Feb 05, 2002 | 7.305 | 7.475 | 7.239 | 7.370 | 12,858,128 | +0.03(+0.42%) |
Feb 04, 2002 | 7.458 | 7.506 | 7.331 | 7.340 | 14,653,534 | -0.08(-1.12%) |
Feb 01, 2002 | 7.327 | 7.536 | 7.305 | 7.423 | 59,144,272 | +0.02(+0.29%) |
Jan 31, 2002 | 7.719 | 7.745 | 7.353 | 7.401 | 21,417,374 | -0.31(-3.96%) |
Jan 30, 2002 | 7.767 | 7.828 | 7.458 | 7.706 | 15,555,593 | -0.06(-0.73%) |
Jan 29, 2002 | 7.872 | 8.020 | 7.719 | 7.763 | 8,140,546 | -0.22(-2.79%) |
Jan 28, 2002 | 7.963 | 8.020 | 7.911 | 7.985 | 4,630,678 | +0.02(+0.27%) |
Jan 25, 2002 | 7.741 | 7.981 | 7.741 | 7.963 | 13,296,317 | +0.00(+0.05%) |
Jan 24, 2002 | 8.068 | 8.173 | 7.937 | 7.959 | 10,310,166 | +0.07(+0.94%) |
Jan 23, 2002 | 7.719 | 7.959 | 7.719 | 7.885 | 7,058,488 | +0.18(+2.32%) |
Jan 22, 2002 | 7.854 | 7.915 | 7.671 | 7.706 | 13,285,311 | +0.03(+0.45%) |
Jan 21, 2002 | 7.719 | 7.841 | 7.615 | 7.671 | 12,193,393 | +0.00(+0.00%) |
Jan 18, 2002 | 7.719 | 7.841 | 7.615 | 7.671 | 12,193,163 | -0.22(-2.76%) |
Jan 17, 2002 | 7.741 | 7.946 | 7.649 | 7.889 | 12,068,884 | +0.32(+4.21%) |
Jan 16, 2002 | 7.697 | 7.719 | 7.545 | 7.571 | 15,545,274 | -0.34(-4.30%) |
Jan 15, 2002 | 8.003 | 8.155 | 7.850 | 7.911 | 10,232,893 | -0.03(-0.38%) |
Jan 14, 2002 | 8.086 | 8.155 | 7.942 | 7.942 | 6,429,523 | -0.14(-1.78%) |
Jan 11, 2002 | 8.024 | 8.238 | 8.016 | 8.086 | 9,307,216 | -0.03(-0.32%) |
Jan 10, 2002 | 8.439 | 8.439 | 8.112 | 8.112 | 10,954,724 | +0.62(+8.33%) |