Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.881 | 7.039 | 6.805 | 6.974 | 6,150,243 | +0.04(+0.57%) |
Sep 27, 2002 | 6.984 | 7.028 | 6.899 | 6.935 | 4,845,712 | -0.06(-0.90%) |
Sep 26, 2002 | 6.858 | 6.998 | 6.819 | 6.998 | 5,198,121 | +0.22(+3.18%) |
Sep 25, 2002 | 6.778 | 6.915 | 6.695 | 6.782 | 5,909,121 | +0.09(+1.31%) |
Sep 24, 2002 | 6.759 | 6.759 | 6.595 | 6.694 | 5,939,671 | -0.06(-0.96%) |
Sep 23, 2002 | 6.847 | 6.906 | 6.686 | 6.759 | 4,617,683 | -0.12(-1.68%) |
Sep 20, 2002 | 6.944 | 6.944 | 6.730 | 6.874 | 8,871,320 | -0.07(-0.99%) |
Sep 19, 2002 | 7.005 | 7.040 | 6.902 | 6.943 | 5,762,557 | -0.08(-1.15%) |
Sep 18, 2002 | 6.833 | 7.115 | 6.640 | 7.024 | 13,243,154 | +0.18(+2.69%) |
Sep 17, 2002 | 7.194 | 7.204 | 6.737 | 6.840 | 17,797,192 | -0.35(-4.93%) |
Sep 16, 2002 | 7.355 | 7.355 | 7.025 | 7.194 | 28,088,330 | -0.78(-9.78%) |
Sep 13, 2002 | 7.678 | 7.974 | 7.678 | 7.974 | 4,029,244 | +0.27(+3.44%) |
Sep 12, 2002 | 7.988 | 7.989 | 7.596 | 7.709 | 9,113,169 | -0.35(-4.38%) |
Sep 11, 2002 | 8.105 | 8.160 | 8.004 | 8.062 | 13,601,745 | -0.02(-0.24%) |
Sep 10, 2002 | 8.428 | 8.428 | 8.059 | 8.081 | 8,250,513 | -0.35(-4.10%) |
Sep 09, 2002 | 8.483 | 8.484 | 8.344 | 8.426 | 3,568,094 | -0.07(-0.84%) |
Sep 06, 2002 | 8.483 | 8.524 | 8.447 | 8.498 | 3,597,188 | +0.04(+0.42%) |
Sep 05, 2002 | 8.443 | 8.545 | 8.404 | 8.462 | 4,649,687 | -0.05(-0.57%) |
Sep 04, 2002 | 8.496 | 8.524 | 8.333 | 8.510 | 363,683 | +0.05(+0.60%) |
Sep 03, 2002 | 8.496 | 8.546 | 8.397 | 8.459 | 3,551,001 | -0.16(-1.88%) |
Aug 30, 2002 | 8.572 | 8.715 | 8.499 | 8.622 | 109,104 | +0.07(+0.82%) |
Aug 29, 2002 | 8.716 | 8.716 | 8.551 | 8.551 | 5,245,036 | -0.17(-2.00%) |
Aug 28, 2002 | 8.734 | 8.785 | 8.661 | 8.726 | 4,665,326 | -0.14(-1.60%) |
Aug 27, 2002 | 9.074 | 9.094 | 8.858 | 8.868 | 4,388,563 | -0.19(-2.05%) |
Aug 26, 2002 | 8.910 | 9.060 | 8.910 | 9.053 | 3,473,172 | +0.14(+1.60%) |
Aug 23, 2002 | 8.929 | 8.950 | 8.852 | 8.910 | 2,904,009 | -0.04(-0.45%) |
Aug 22, 2002 | 8.978 | 9.060 | 8.861 | 8.950 | 472,787 | -0.02(-0.18%) |
Aug 21, 2002 | 8.766 | 8.967 | 8.694 | 8.967 | 3,757,209 | +0.24(+2.69%) |
Aug 20, 2002 | 8.737 | 8.764 | 8.606 | 8.732 | 3,220,776 | +0.01(+0.09%) |
Aug 16, 2002 | 8.730 | 8.730 | 8.648 | 8.723 | 3,250,962 | -0.03(-0.30%) |
Aug 15, 2002 | 8.769 | 8.813 | 8.612 | 8.749 | 4,139,803 | +0.06(+0.70%) |
Aug 14, 2002 | 8.414 | 8.703 | 8.410 | 8.689 | 5,721,825 | +0.27(+3.27%) |
Aug 13, 2002 | 8.545 | 8.556 | 8.406 | 8.414 | 6,027,682 | -0.15(-1.77%) |
Aug 12, 2002 | 8.318 | 8.586 | 8.263 | 8.565 | 5,220,306 | +0.31(+3.75%) |
Aug 07, 2002 | 8.270 | 8.311 | 8.127 | 8.256 | 3,580,459 | +0.07(+0.84%) |
Aug 06, 2002 | 8.036 | 8.264 | 8.029 | 8.187 | 5,068,650 | +0.23(+2.89%) |
Aug 05, 2002 | 8.043 | 8.194 | 7.953 | 7.957 | 4,899,537 | -0.03(-0.34%) |
Aug 02, 2002 | 8.025 | 8.153 | 7.864 | 7.985 | 7,043,449 | -0.04(-0.50%) |
Aug 01, 2002 | 8.153 | 8.219 | 7.905 | 8.025 | 5,629,449 | -0.15(-1.80%) |
Jul 31, 2002 | 8.235 | 8.297 | 7.750 | 8.172 | 11,368,368 | -0.13(-1.59%) |
Jul 30, 2002 | 7.919 | 8.304 | 7.845 | 8.304 | 9,875,449 | +0.38(+4.84%) |
Jul 29, 2002 | 7.733 | 7.951 | 7.601 | 7.920 | 8,569,463 | +0.39(+5.17%) |
Jul 26, 2002 | 7.754 | 7.782 | 7.449 | 7.531 | 9,069,891 | -0.21(-2.73%) |
Jul 25, 2002 | 7.562 | 7.960 | 7.427 | 7.743 | 10,840,300 | +0.27(+3.64%) |
Jul 24, 2002 | 6.870 | 7.504 | 6.737 | 7.471 | 11,948,078 | +0.60(+8.75%) |
Jul 23, 2002 | 7.548 | 7.603 | 6.870 | 6.870 | 14,481,858 | -0.71(-9.33%) |
Jul 22, 2002 | 7.665 | 7.802 | 7.362 | 7.577 | 8,745,849 | -0.18(-2.29%) |
Jul 19, 2002 | 8.113 | 8.113 | 7.651 | 7.754 | 10,950,859 | -0.23(-2.89%) |
Jul 17, 2002 | 8.008 | 8.230 | 7.927 | 7.985 | 6,919,069 | -0.25(-3.01%) |
Jul 12, 2002 | 8.393 | 8.407 | 8.186 | 8.232 | 5,823,292 | -0.24(-2.79%) |
Jul 11, 2002 | 8.008 | 8.494 | 8.000 | 8.469 | 8,164,320 | +0.26(+3.17%) |
Jul 10, 2002 | 8.661 | 8.688 | 8.173 | 8.209 | 9,123,352 | -0.47(-5.43%) |
Jul 09, 2002 | 8.861 | 8.874 | 8.679 | 8.681 | 3,721,568 | -0.16(-1.80%) |
Jul 08, 2002 | 8.799 | 8.840 | 8.799 | 8.840 | 2,770,173 | +0.01(+0.08%) |
Jul 05, 2002 | 8.771 | 8.833 | 8.741 | 8.833 | 2,124,636 | +0.03(+0.39%) |
Jul 04, 2002 | 8.833 | 8.851 | 8.748 | 8.799 | 4,905,356 | +0.00(+0.00%) |
Jul 03, 2002 | 8.833 | 8.851 | 8.748 | 8.799 | 4,905,356 | -0.03(-0.39%) |
Jul 02, 2002 | 8.895 | 8.965 | 8.799 | 8.833 | 5,910,213 | -0.13(-1.44%) |
Jul 01, 2002 | 9.067 | 9.067 | 8.939 | 8.962 | 2,975,290 | -0.14(-1.53%) |
Jun 28, 2002 | 8.881 | 9.101 | 8.868 | 9.101 | 3,369,159 | +0.17(+1.89%) |
Jun 27, 2002 | 8.884 | 8.932 | 8.789 | 8.932 | 3,224,413 | +0.08(+0.93%) |
Jun 26, 2002 | 8.868 | 8.895 | 8.792 | 8.850 | 254,578 | -0.02(-0.20%) |
Jun 25, 2002 | 8.840 | 8.934 | 8.826 | 8.868 | 3,600,098 | -0.07(-0.77%) |
Jun 21, 2002 | 8.813 | 8.936 | 8.785 | 8.936 | 4,624,229 | +0.05(+0.60%) |
Jun 20, 2002 | 8.936 | 8.979 | 8.840 | 8.883 | 7,046,358 | -0.05(-0.54%) |
Jun 19, 2002 | 8.998 | 9.093 | 8.891 | 8.931 | 4,326,009 | -0.09(-0.96%) |
Jun 18, 2002 | 8.928 | 9.037 | 8.902 | 9.017 | 2,998,930 | +0.09(+1.00%) |
Jun 17, 2002 | 8.868 | 8.936 | 8.785 | 8.928 | 2,924,738 | +0.05(+0.57%) |
Jun 14, 2002 | 8.916 | 8.923 | 8.730 | 8.877 | 4,055,429 | +0.01(+0.08%) |
Jun 12, 2002 | 8.787 | 8.874 | 8.751 | 8.870 | 3,650,286 | +0.09(+0.97%) |
Jun 11, 2002 | 8.813 | 8.868 | 8.734 | 8.785 | 4,108,890 | -0.00(-0.02%) |
Jun 10, 2002 | 8.593 | 8.787 | 8.549 | 8.787 | 3,440,441 | +0.19(+2.21%) |
Jun 07, 2002 | 8.495 | 8.641 | 8.444 | 8.597 | 4,872,989 | +0.10(+1.20%) |
Jun 06, 2002 | 8.751 | 8.758 | 8.490 | 8.495 | 5,477,066 | -0.24(-2.69%) |
Jun 05, 2002 | 8.764 | 8.806 | 8.690 | 8.730 | 4,115,800 | -0.18(-1.98%) |
May 31, 2002 | 8.947 | 8.968 | 8.881 | 8.906 | 2,811,997 | -0.21(-2.31%) |
May 28, 2002 | 9.088 | 9.141 | 9.052 | 9.116 | 3,481,901 | +0.02(+0.26%) |
May 27, 2002 | 9.111 | 9.134 | 8.994 | 9.093 | 2,617,426 | +0.00(+0.00%) |
May 24, 2002 | 9.111 | 9.134 | 8.994 | 9.093 | 2,617,426 | -0.02(-0.20%) |
May 23, 2002 | 9.060 | 9.115 | 9.039 | 9.111 | 3,245,507 | +0.08(+0.88%) |
May 22, 2002 | 8.813 | 9.033 | 8.813 | 9.031 | 3,823,399 | +0.22(+2.48%) |
May 21, 2002 | 8.675 | 8.837 | 8.663 | 8.813 | 5,637,087 | +0.15(+1.75%) |
May 20, 2002 | 8.661 | 8.689 | 8.540 | 8.661 | 8,857,136 | +0.08(+0.88%) |
May 17, 2002 | 8.490 | 8.593 | 8.345 | 8.586 | 15,381,246 | +0.11(+1.31%) |
May 16, 2002 | 8.854 | 8.854 | 8.330 | 8.474 | 21,264,182 | -0.43(-4.83%) |
May 15, 2002 | 8.868 | 8.984 | 8.868 | 8.905 | 4,603,136 | -0.13(-1.42%) |
May 14, 2002 | 8.965 | 9.033 | 8.936 | 9.033 | 3,392,799 | +0.07(+0.75%) |
May 13, 2002 | 8.888 | 8.982 | 8.833 | 8.965 | 4,180,536 | +0.06(+0.69%) |
May 10, 2002 | 8.950 | 9.019 | 8.847 | 8.903 | 3,728,114 | -0.03(-0.29%) |
May 09, 2002 | 9.039 | 9.039 | 8.914 | 8.929 | 2,354,120 | -0.11(-1.22%) |
May 08, 2002 | 8.943 | 9.060 | 8.868 | 9.039 | 3,581,550 | +0.07(+0.81%) |
May 07, 2002 | 9.143 | 9.149 | 8.936 | 8.967 | 2,546,508 | -0.14(-1.51%) |
May 06, 2002 | 9.177 | 9.198 | 9.094 | 9.104 | 2,891,643 | -0.06(-0.62%) |
May 03, 2002 | 9.115 | 9.204 | 9.064 | 9.160 | 3,785,213 | +0.05(+0.50%) |
May 02, 2002 | 9.039 | 9.116 | 8.951 | 9.115 | 2,854,911 | +0.08(+0.84%) |
May 01, 2002 | 9.132 | 9.136 | 9.016 | 9.039 | 2,233,741 | -0.09(-1.01%) |
Apr 30, 2002 | 9.149 | 9.204 | 9.099 | 9.132 | 3,500,812 | +0.00(+0.03%) |
Apr 29, 2002 | 8.971 | 9.156 | 8.957 | 9.129 | 3,638,648 | +0.14(+1.51%) |
Apr 26, 2002 | 9.101 | 9.105 | 8.946 | 8.993 | 2,715,984 | -0.09(-1.04%) |
Apr 25, 2002 | 9.108 | 9.170 | 9.063 | 9.088 | 4,978,820 | -0.05(-0.50%) |
Apr 24, 2002 | 9.061 | 9.220 | 9.053 | 9.133 | 3,520,815 | +0.07(+0.80%) |
Apr 23, 2002 | 9.100 | 9.189 | 9.045 | 9.060 | 5,017,734 | -0.05(-0.53%) |
Apr 22, 2002 | 9.108 | 9.204 | 9.108 | 9.108 | 3,678,290 | -0.08(-0.90%) |
Apr 19, 2002 | 9.170 | 9.196 | 9.122 | 9.191 | 2,273,019 | +0.02(+0.22%) |
Apr 18, 2002 | 8.991 | 9.206 | 8.991 | 9.170 | 4,831,165 | +0.16(+1.77%) |
Apr 17, 2002 | 8.964 | 9.027 | 8.929 | 9.011 | 3,538,999 | +0.05(+0.52%) |
Apr 16, 2002 | 8.874 | 9.026 | 8.868 | 8.964 | 3,147,676 | +0.08(+0.93%) |
Apr 15, 2002 | 9.013 | 9.015 | 8.868 | 8.881 | 3,881,952 | -0.16(-1.72%) |
Apr 12, 2002 | 8.978 | 9.067 | 8.936 | 9.037 | 1,309,258 | -0.02(-0.26%) |
Apr 11, 2002 | 9.156 | 9.198 | 9.037 | 9.060 | 3,623,374 | -0.10(-1.05%) |
Apr 10, 2002 | 9.081 | 9.210 | 9.075 | 9.156 | 3,168,406 | +0.08(+0.83%) |
Apr 09, 2002 | 9.088 | 9.118 | 9.060 | 9.081 | 2,878,551 | +0.01(+0.08%) |
Apr 08, 2002 | 9.057 | 9.115 | 9.012 | 9.074 | 3,510,268 | +0.02(+0.20%) |
Apr 05, 2002 | 9.100 | 9.171 | 9.042 | 9.056 | 3,764,119 | -0.04(-0.48%) |
Apr 04, 2002 | 8.991 | 9.101 | 8.984 | 9.100 | 5,047,920 | +0.17(+1.88%) |
Apr 03, 2002 | 8.957 | 8.972 | 8.909 | 8.932 | 3,716,840 | -0.03(-0.35%) |
Apr 02, 2002 | 8.868 | 9.033 | 8.868 | 8.964 | 3,979,056 | +0.03(+0.38%) |
Apr 01, 2002 | 8.960 | 9.028 | 8.924 | 8.929 | 2,823,998 | -0.03(-0.32%) |
Mar 29, 2002 | 8.984 | 9.070 | 8.902 | 8.958 | 4,565,676 | +0.00(+0.00%) |
Mar 28, 2002 | 8.984 | 9.070 | 8.902 | 8.958 | 4,558,039 | +0.00(+0.00%) |
Mar 27, 2002 | 8.821 | 8.969 | 8.789 | 8.958 | 5,229,762 | +0.14(+1.57%) |
Mar 26, 2002 | 8.799 | 8.895 | 8.781 | 8.819 | 5,418,149 | +0.00(+0.00%) |
Mar 25, 2002 | 8.806 | 8.896 | 8.723 | 8.819 | 3,418,620 | -0.02(-0.23%) |
Mar 22, 2002 | 8.840 | 8.910 | 8.769 | 8.840 | 3,939,414 | +0.00(+0.00%) |
Mar 21, 2002 | 8.579 | 8.843 | 8.556 | 8.840 | 4,016,151 | +0.26(+3.04%) |
Mar 20, 2002 | 8.628 | 8.628 | 8.476 | 8.579 | 6,122,603 | -0.05(-0.57%) |
Mar 19, 2002 | 8.634 | 8.645 | 8.600 | 8.628 | 4,528,581 | -0.00(-0.05%) |
Mar 18, 2002 | 8.551 | 8.655 | 8.523 | 8.633 | 6,286,261 | +0.11(+1.27%) |
Mar 15, 2002 | 8.490 | 8.655 | 8.466 | 8.524 | 9,163,357 | +0.09(+1.09%) |
Mar 14, 2002 | 8.194 | 8.457 | 8.194 | 8.432 | 20,941,596 | +0.10(+1.20%) |
Mar 13, 2002 | 8.386 | 8.458 | 8.331 | 8.331 | 6,936,890 | -0.10(-1.22%) |
Mar 12, 2002 | 8.545 | 8.565 | 8.371 | 8.435 | 7,268,569 | -0.13(-1.52%) |
Mar 11, 2002 | 8.558 | 8.605 | 8.524 | 8.565 | 3,299,332 | +0.01(+0.16%) |
Mar 08, 2002 | 8.627 | 8.627 | 8.524 | 8.551 | 4,616,592 | -0.05(-0.58%) |
Mar 07, 2002 | 8.485 | 8.631 | 8.428 | 8.601 | 6,132,787 | +0.08(+0.95%) |
Mar 06, 2002 | 8.304 | 8.529 | 8.270 | 8.520 | 6,645,580 | +0.24(+2.92%) |
Mar 05, 2002 | 8.215 | 8.297 | 8.212 | 8.278 | 3,408,801 | +0.02(+0.28%) |
Mar 04, 2002 | 8.118 | 8.259 | 8.118 | 8.254 | 2,668,342 | +0.12(+1.52%) |
Mar 01, 2002 | 8.012 | 8.133 | 7.981 | 8.131 | 2,930,194 | +0.12(+1.48%) |
Feb 28, 2002 | 7.988 | 8.050 | 7.933 | 8.012 | 3,165,133 | +0.04(+0.47%) |
Feb 27, 2002 | 7.953 | 8.007 | 7.933 | 7.975 | 6,347,360 | -0.04(-0.50%) |
Feb 26, 2002 | 7.974 | 8.091 | 7.940 | 8.015 | 6,453,919 | -0.05(-0.68%) |
Feb 25, 2002 | 8.111 | 8.153 | 8.061 | 8.070 | 3,886,316 | -0.02(-0.31%) |
Feb 22, 2002 | 7.959 | 8.105 | 7.905 | 8.095 | 3,979,056 | +0.14(+1.71%) |
Feb 21, 2002 | 7.960 | 8.052 | 7.933 | 7.959 | 2,554,509 | +0.01(+0.14%) |
Feb 20, 2002 | 7.948 | 7.971 | 7.875 | 7.948 | 3,861,586 | +0.00(+0.00%) |
Feb 19, 2002 | 7.974 | 8.043 | 7.922 | 7.948 | 3,054,573 | -0.10(-1.26%) |
Feb 18, 2002 | 8.077 | 8.098 | 7.995 | 8.050 | 2,975,290 | +0.00(+0.00%) |
Feb 15, 2002 | 8.077 | 8.098 | 7.995 | 8.050 | 2,975,290 | -0.02(-0.20%) |
Feb 14, 2002 | 8.098 | 8.107 | 8.017 | 8.066 | 1,660,213 | -0.02(-0.22%) |
Feb 13, 2002 | 7.999 | 8.114 | 7.981 | 8.084 | 1,830,416 | +0.09(+1.07%) |
Feb 12, 2002 | 7.979 | 8.077 | 7.960 | 7.999 | 2,775,992 | +0.02(+0.24%) |
Feb 11, 2002 | 7.933 | 8.007 | 7.788 | 7.979 | 2,154,094 | +0.07(+0.92%) |
Feb 08, 2002 | 7.891 | 7.953 | 7.861 | 7.907 | 1,737,313 | +0.01(+0.12%) |
Feb 07, 2002 | 7.905 | 7.974 | 7.864 | 7.897 | 1,715,129 | -0.02(-0.19%) |
Feb 06, 2002 | 7.953 | 8.001 | 7.849 | 7.912 | 3,838,674 | -0.05(-0.57%) |
Feb 05, 2002 | 8.029 | 8.077 | 7.919 | 7.957 | 4,233,634 | -0.09(-1.06%) |
Feb 04, 2002 | 8.089 | 8.131 | 8.008 | 8.043 | 2,331,208 | -0.05(-0.58%) |
Feb 01, 2002 | 8.094 | 8.144 | 8.069 | 8.089 | 2,347,574 | -0.00(-0.05%) |
Jan 31, 2002 | 7.941 | 8.103 | 7.885 | 8.094 | 3,108,398 | +0.15(+1.92%) |
Jan 30, 2002 | 7.883 | 7.988 | 7.753 | 7.941 | 4,190,719 | +0.06(+0.73%) |
Jan 29, 2002 | 8.124 | 8.124 | 7.880 | 7.883 | 3,254,599 | -0.17(-2.13%) |
Jan 28, 2002 | 8.029 | 8.087 | 8.001 | 8.055 | 2,937,467 | +0.03(+0.33%) |
Jan 25, 2002 | 7.948 | 8.055 | 7.907 | 8.029 | 2,102,815 | +0.08(+1.04%) |
Jan 24, 2002 | 7.967 | 8.001 | 7.926 | 7.946 | 2,194,827 | -0.01(-0.17%) |
Jan 23, 2002 | 7.872 | 7.989 | 7.872 | 7.960 | 2,497,775 | +0.05(+0.68%) |
Jan 22, 2002 | 8.010 | 8.056 | 7.882 | 7.907 | 3,298,241 | -0.10(-1.27%) |
Jan 21, 2002 | 8.043 | 8.088 | 7.996 | 8.008 | 2,877,460 | +0.00(+0.00%) |
Jan 18, 2002 | 8.043 | 8.088 | 7.996 | 8.008 | 2,877,460 | -0.08(-1.04%) |
Jan 17, 2002 | 8.226 | 8.235 | 8.059 | 8.092 | 4,474,392 | -0.11(-1.29%) |
Jan 16, 2002 | 8.182 | 8.322 | 7.575 | 8.198 | 4,178,354 | +0.02(+0.22%) |
Jan 15, 2002 | 8.215 | 8.228 | 8.146 | 8.180 | 2,915,646 | +0.03(+0.39%) |
Jan 14, 2002 | 8.077 | 8.228 | 8.061 | 8.149 | 4,530,763 | +0.03(+0.39%) |
Jan 11, 2002 | 8.208 | 8.272 | 8.091 | 8.117 | 3,073,849 | -0.13(-1.60%) |
Jan 10, 2002 | 8.153 | 8.276 | 8.149 | 8.249 | 1,697,308 | -0.01(-0.17%) |