Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.308 | 8.376 | 8.059 | 8.246 | 16,785,790 | -0.28(-3.28%) |
Sep 27, 2002 | 8.681 | 8.912 | 8.476 | 8.526 | 14,312,618 | -0.07(-0.80%) |
Sep 26, 2002 | 8.625 | 8.793 | 8.526 | 8.594 | 27,231,896 | +0.35(+4.23%) |
Sep 25, 2002 | 7.966 | 8.302 | 7.847 | 8.246 | 17,820,632 | +0.49(+6.34%) |
Sep 24, 2002 | 7.474 | 7.779 | 7.387 | 7.754 | 21,156,546 | -0.02(-0.32%) |
Sep 23, 2002 | 7.742 | 7.879 | 7.574 | 7.779 | 9,119,132 | -0.21(-2.65%) |
Sep 20, 2002 | 8.003 | 8.115 | 7.841 | 7.991 | 11,939,394 | +0.26(+3.38%) |
Sep 19, 2002 | 7.785 | 7.953 | 7.729 | 7.729 | 12,037,896 | -0.32(-4.02%) |
Sep 18, 2002 | 8.071 | 8.183 | 7.804 | 8.053 | 11,764,564 | -0.21(-2.56%) |
Sep 17, 2002 | 8.470 | 8.526 | 8.246 | 8.264 | 9,388,447 | -0.13(-1.56%) |
Sep 16, 2002 | 8.557 | 8.600 | 8.252 | 8.395 | 8,575,680 | -0.34(-3.92%) |
Sep 13, 2002 | 8.557 | 8.800 | 8.495 | 8.737 | 9,699,060 | +0.04(+0.50%) |
Sep 12, 2002 | 8.918 | 8.943 | 8.619 | 8.694 | 14,040,088 | -0.40(-4.38%) |
Sep 11, 2002 | 9.098 | 9.353 | 9.024 | 9.092 | 21,630,098 | +0.46(+5.34%) |
Sep 10, 2002 | 8.526 | 8.644 | 8.457 | 8.632 | 19,761,440 | -0.19(-2.19%) |
Sep 09, 2002 | 8.675 | 8.893 | 8.495 | 8.824 | 19,896,098 | +0.14(+1.65%) |
Sep 06, 2002 | 8.744 | 8.831 | 8.594 | 8.681 | 17,411,676 | +0.38(+4.57%) |
Sep 05, 2002 | 8.047 | 8.401 | 7.966 | 8.302 | 20,972,718 | +0.15(+1.83%) |
Sep 04, 2002 | 7.791 | 8.258 | 7.717 | 8.152 | 18,148,920 | +0.38(+4.88%) |
Sep 03, 2002 | 8.015 | 8.078 | 7.742 | 7.773 | 15,326,569 | -0.50(-6.02%) |
Aug 30, 2002 | 8.152 | 8.376 | 8.078 | 8.271 | 7,426,428 | -0.08(-0.97%) |
Aug 29, 2002 | 8.165 | 8.482 | 8.146 | 8.352 | 9,149,984 | -0.02(-0.22%) |
Aug 28, 2002 | 8.395 | 8.507 | 8.202 | 8.370 | 11,172,583 | -0.32(-3.72%) |
Aug 27, 2002 | 8.868 | 9.061 | 8.656 | 8.694 | 10,586,709 | -0.11(-1.27%) |
Aug 26, 2002 | 8.756 | 8.868 | 8.464 | 8.806 | 7,617,166 | +0.07(+0.78%) |
Aug 23, 2002 | 8.930 | 8.974 | 8.669 | 8.737 | 6,846,499 | -0.45(-4.94%) |
Aug 22, 2002 | 8.968 | 9.204 | 8.912 | 9.192 | 11,265,301 | +0.14(+1.51%) |
Aug 21, 2002 | 9.017 | 9.185 | 8.768 | 9.055 | 18,418,396 | +0.34(+3.93%) |
Aug 20, 2002 | 8.688 | 8.949 | 8.588 | 8.712 | 14,932,237 | +0.26(+3.09%) |
Aug 16, 2002 | 8.078 | 8.681 | 8.059 | 8.451 | 22,616,892 | +0.42(+5.27%) |
Aug 15, 2002 | 7.935 | 8.152 | 7.804 | 8.028 | 16,937,482 | +0.07(+0.94%) |
Aug 14, 2002 | 7.617 | 7.997 | 7.437 | 7.953 | 23,690,298 | +0.45(+6.06%) |
Aug 13, 2002 | 7.742 | 8.009 | 7.468 | 7.499 | 24,598,034 | -0.37(-4.74%) |
Aug 12, 2002 | 7.879 | 8.028 | 7.636 | 7.872 | 18,660,394 | +0.87(+12.44%) |
Aug 07, 2002 | 7.374 | 7.455 | 6.802 | 7.001 | 28,738,200 | -0.02(-0.27%) |
Aug 06, 2002 | 6.789 | 7.157 | 6.821 | 7.020 | 14,401,318 | +0.32(+4.83%) |
Aug 05, 2002 | 6.933 | 6.933 | 6.597 | 6.696 | 12,351,562 | -0.37(-5.20%) |
Aug 02, 2002 | 7.312 | 7.343 | 6.958 | 7.063 | 11,255,820 | -0.16(-2.16%) |
Aug 01, 2002 | 7.574 | 7.605 | 7.076 | 7.219 | 13,235,837 | -0.50(-6.45%) |
Jul 31, 2002 | 7.903 | 7.810 | 7.499 | 7.717 | 10,549,751 | -0.19(-2.36%) |
Jul 30, 2002 | 7.723 | 7.984 | 7.580 | 7.903 | 11,882,831 | +0.16(+2.09%) |
Jul 29, 2002 | 7.269 | 7.798 | 7.238 | 7.742 | 17,067,480 | +0.78(+11.27%) |
Jul 26, 2002 | 6.870 | 7.219 | 6.733 | 6.958 | 17,100,100 | -0.09(-1.24%) |
Jul 25, 2002 | 7.468 | 7.337 | 6.771 | 7.045 | 16,003,232 | -0.46(-6.14%) |
Jul 24, 2002 | 6.597 | 7.536 | 6.541 | 7.505 | 28,266,576 | +0.38(+5.33%) |
Jul 23, 2002 | 7.561 | 7.518 | 6.870 | 7.126 | 31,584,012 | -0.59(-7.66%) |
Jul 22, 2002 | 8.059 | 8.183 | 7.555 | 7.717 | 17,125,166 | -0.15(-1.90%) |
Jul 19, 2002 | 8.028 | 8.401 | 7.791 | 7.866 | 19,231,164 | -0.92(-10.48%) |
Jul 17, 2002 | 9.086 | 9.061 | 8.700 | 8.787 | 28,925,082 | +0.30(+3.60%) |
Jul 12, 2002 | 8.756 | 8.843 | 8.308 | 8.482 | 23,173,200 | -0.21(-2.43%) |
Jul 11, 2002 | 8.451 | 8.744 | 8.215 | 8.694 | 9,432,476 | +0.14(+1.60%) |
Jul 10, 2002 | 9.185 | 9.204 | 8.420 | 8.557 | 27,596,662 | -0.44(-4.84%) |
Jul 09, 2002 | 9.024 | 9.024 | 8.992 | 8.992 | 14,775,082 | -0.03(-0.34%) |
Jul 08, 2002 | 9.422 | 9.677 | 8.992 | 9.024 | 24,857,868 | -0.40(-4.23%) |
Jul 05, 2002 | 9.235 | 9.428 | 9.229 | 9.422 | 14,235,326 | +0.73(+8.38%) |
Jul 04, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.00(+0.00%) |
Jul 03, 2002 | 8.239 | 8.744 | 8.215 | 8.694 | 16,280,100 | +0.54(+6.64%) |
Jul 02, 2002 | 8.663 | 8.831 | 8.071 | 8.152 | 21,807,820 | -0.47(-5.48%) |
Jul 01, 2002 | 9.030 | 9.086 | 8.557 | 8.625 | 14,470,415 | -0.39(-4.28%) |
Jun 28, 2002 | 8.905 | 9.192 | 8.837 | 9.011 | 15,904,408 | +0.39(+4.55%) |
Jun 27, 2002 | 8.576 | 8.681 | 8.208 | 8.619 | 25,816,382 | +0.27(+3.20%) |
Jun 26, 2002 | 7.561 | 8.352 | 7.542 | 8.352 | 35,560,596 | +0.67(+8.66%) |
Jun 25, 2002 | 7.841 | 7.903 | 7.623 | 7.686 | 16,768,436 | -0.12(-1.52%) |
Jun 21, 2002 | 8.015 | 8.239 | 7.636 | 7.804 | 20,504,950 | +0.07(+0.89%) |
Jun 20, 2002 | 7.841 | 8.090 | 7.723 | 7.735 | 24,881,330 | +0.02(+0.24%) |
Jun 19, 2002 | 7.903 | 8.009 | 7.661 | 7.717 | 10,769,895 | -0.43(-5.27%) |
Jun 18, 2002 | 8.109 | 8.271 | 8.059 | 8.146 | 16,283,154 | -0.11(-1.28%) |
Jun 17, 2002 | 8.152 | 8.352 | 8.065 | 8.252 | 18,863,988 | +0.50(+6.42%) |
Jun 14, 2002 | 7.430 | 7.835 | 7.219 | 7.754 | 23,100,890 | -0.14(-1.74%) |
Jun 12, 2002 | 7.785 | 7.997 | 7.561 | 7.891 | 27,701,110 | +0.08(+1.04%) |
Jun 11, 2002 | 8.401 | 8.432 | 7.785 | 7.810 | 47,571,656 | +0.34(+4.58%) |
Jun 10, 2002 | 7.742 | 7.829 | 7.437 | 7.468 | 22,876,406 | -0.19(-2.44%) |
Jun 07, 2002 | 7.561 | 7.791 | 7.430 | 7.655 | 37,243,980 | -0.45(-5.53%) |
Jun 06, 2002 | 8.551 | 8.576 | 8.028 | 8.103 | 20,068,838 | -0.39(-4.55%) |
Jun 05, 2002 | 8.488 | 8.594 | 8.196 | 8.488 | 15,603,597 | -0.15(-1.73%) |
May 31, 2002 | 8.712 | 8.893 | 8.588 | 8.638 | 23,540,536 | -0.26(-2.87%) |
May 28, 2002 | 8.968 | 8.992 | 8.737 | 8.893 | 13,106,482 | +0.02(+0.28%) |
May 27, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,529,082 | +0.00(+0.00%) |
May 24, 2002 | 8.700 | 9.024 | 8.650 | 8.868 | 19,527,796 | -0.11(-1.18%) |
May 23, 2002 | 9.024 | 9.061 | 8.781 | 8.974 | 23,955,436 | -0.30(-3.22%) |
May 22, 2002 | 9.409 | 9.472 | 9.024 | 9.273 | 21,988,758 | -0.31(-3.25%) |
May 21, 2002 | 9.982 | 10.03 | 9.453 | 9.584 | 21,894,754 | -0.60(-5.87%) |
May 20, 2002 | 10.27 | 10.27 | 9.963 | 10.18 | 10,295,379 | -0.24(-2.33%) |
May 17, 2002 | 10.34 | 10.42 | 9.994 | 10.42 | 15,492,079 | +0.37(+3.65%) |
May 16, 2002 | 10.07 | 10.14 | 9.932 | 10.06 | 11,699,324 | -0.16(-1.58%) |
May 15, 2002 | 10.16 | 10.50 | 10.06 | 10.22 | 17,073,746 | -0.06(-0.55%) |
May 14, 2002 | 10.20 | 10.36 | 10.04 | 10.27 | 15,946,991 | +0.47(+4.76%) |
May 13, 2002 | 9.565 | 9.938 | 9.528 | 9.808 | 18,718,242 | +0.37(+3.89%) |
May 10, 2002 | 9.820 | 9.820 | 9.335 | 9.441 | 14,409,835 | -0.44(-4.47%) |
May 09, 2002 | 10.21 | 10.26 | 9.789 | 9.882 | 15,403,218 | -0.39(-3.82%) |
May 08, 2002 | 10.01 | 10.36 | 9.895 | 10.27 | 17,898,566 | +0.91(+9.70%) |
May 07, 2002 | 9.534 | 9.584 | 9.260 | 9.366 | 14,914,561 | +0.09(+1.01%) |
May 06, 2002 | 9.490 | 9.584 | 9.036 | 9.273 | 20,844,326 | -0.33(-3.43%) |
May 03, 2002 | 9.926 | 9.938 | 9.335 | 9.602 | 19,031,588 | -0.45(-4.52%) |
May 02, 2002 | 10.19 | 10.39 | 10.02 | 10.06 | 12,915,101 | -0.12(-1.16%) |
May 01, 2002 | 10.12 | 10.38 | 9.802 | 10.17 | 20,033,486 | +0.06(+0.55%) |
Apr 30, 2002 | 9.652 | 10.24 | 9.652 | 10.12 | 16,504,262 | +0.30(+3.11%) |
Apr 29, 2002 | 9.988 | 10.08 | 9.590 | 9.814 | 13,877,631 | -0.15(-1.50%) |
Apr 26, 2002 | 10.36 | 10.42 | 9.907 | 9.963 | 16,530,294 | -0.27(-2.62%) |
Apr 25, 2002 | 10.16 | 10.27 | 9.994 | 10.23 | 18,768,538 | +0.34(+3.40%) |
Apr 24, 2002 | 9.988 | 10.04 | 9.689 | 9.895 | 22,754,442 | -0.17(-1.73%) |
Apr 23, 2002 | 10.16 | 10.41 | 10.04 | 10.07 | 27,634,906 | -0.07(-0.74%) |
Apr 22, 2002 | 10.27 | 10.39 | 10.06 | 10.14 | 29,371,638 | -0.71(-6.54%) |
Apr 19, 2002 | 10.86 | 10.93 | 10.72 | 10.85 | 26,626,096 | -0.41(-3.65%) |
Apr 18, 2002 | 11.66 | 11.82 | 11.20 | 11.26 | 45,082,576 | -1.57(-12.26%) |
Apr 17, 2002 | 13.04 | 13.04 | 12.57 | 12.84 | 19,116,110 | +0.17(+1.38%) |
Apr 16, 2002 | 12.57 | 12.80 | 12.50 | 12.66 | 18,652,682 | +0.68(+5.71%) |
Apr 15, 2002 | 11.98 | 12.06 | 11.82 | 11.98 | 13,984,650 | +0.35(+3.00%) |
Apr 12, 2002 | 11.36 | 11.82 | 11.31 | 11.63 | 18,670,358 | +0.47(+4.18%) |
Apr 11, 2002 | 11.61 | 11.66 | 10.95 | 11.16 | 88,334,416 | -0.66(-5.58%) |
Apr 10, 2002 | 11.79 | 11.98 | 11.70 | 11.82 | 27,648,724 | +0.05(+0.42%) |
Apr 09, 2002 | 12.12 | 12.23 | 11.70 | 11.77 | 22,232,042 | -0.39(-3.22%) |
Apr 08, 2002 | 11.92 | 12.22 | 11.78 | 12.17 | 18,947,546 | -0.22(-1.81%) |
Apr 05, 2002 | 12.56 | 12.62 | 12.30 | 12.39 | 16,351,929 | -0.07(-0.60%) |
Apr 04, 2002 | 12.54 | 12.63 | 12.29 | 12.46 | 16,868,866 | -0.11(-0.89%) |
Apr 03, 2002 | 12.69 | 12.81 | 12.42 | 12.58 | 17,449,760 | +0.14(+1.15%) |
Apr 02, 2002 | 12.76 | 12.82 | 12.42 | 12.43 | 20,689,260 | -0.60(-4.58%) |
Apr 01, 2002 | 12.65 | 13.10 | 12.58 | 13.03 | 13,418,059 | +0.12(+0.96%) |
Mar 29, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.31 | 12.88 | 12.91 | 11,466,967 | -0.16(-1.24%) |
Mar 27, 2002 | 12.88 | 13.17 | 12.88 | 13.07 | 13,261,869 | +0.16(+1.25%) |
Mar 26, 2002 | 12.95 | 13.16 | 12.76 | 12.91 | 21,291,686 | -0.01(-0.05%) |
Mar 25, 2002 | 13.24 | 13.32 | 12.91 | 12.91 | 9,727,663 | -0.16(-1.24%) |
Mar 22, 2002 | 13.09 | 13.33 | 13.03 | 13.07 | 9,483,093 | -0.16(-1.22%) |
Mar 21, 2002 | 13.31 | 13.31 | 12.83 | 13.24 | 19,513,656 | +0.24(+1.82%) |
Mar 20, 2002 | 13.19 | 13.31 | 12.93 | 13.00 | 13,700,390 | -0.52(-3.87%) |
Mar 19, 2002 | 13.74 | 13.75 | 13.45 | 13.52 | 11,489,784 | -0.42(-3.03%) |
Mar 18, 2002 | 14.15 | 14.18 | 13.83 | 13.95 | 13,627,759 | +0.19(+1.36%) |
Mar 15, 2002 | 13.75 | 13.88 | 13.70 | 13.76 | 11,978,441 | +0.09(+0.68%) |
Mar 14, 2002 | 13.65 | 13.74 | 13.54 | 13.67 | 13,420,148 | +0.04(+0.32%) |
Mar 13, 2002 | 13.80 | 13.96 | 13.44 | 13.62 | 18,975,668 | -0.12(-0.91%) |
Mar 12, 2002 | 13.82 | 13.82 | 13.50 | 13.75 | 34,732,564 | -0.88(-6.00%) |
Mar 11, 2002 | 14.60 | 14.77 | 14.47 | 14.62 | 15,294,431 | -0.34(-2.25%) |
Mar 08, 2002 | 14.97 | 15.09 | 14.84 | 14.96 | 18,585,674 | +0.15(+1.01%) |
Mar 07, 2002 | 14.94 | 15.09 | 14.63 | 14.81 | 20,760,446 | +0.21(+1.41%) |
Mar 06, 2002 | 14.13 | 14.69 | 14.11 | 14.61 | 22,461,184 | +0.38(+2.67%) |
Mar 05, 2002 | 14.02 | 14.36 | 13.94 | 14.23 | 16,157,494 | -0.09(-0.61%) |
Mar 04, 2002 | 13.71 | 14.34 | 13.69 | 14.31 | 25,490,342 | +1.00(+7.48%) |
Mar 01, 2002 | 12.98 | 13.36 | 12.91 | 13.32 | 20,586,740 | +0.39(+3.03%) |
Feb 28, 2002 | 13.14 | 13.31 | 12.88 | 12.93 | 16,223,056 | +0.01(+0.10%) |
Feb 27, 2002 | 13.22 | 13.27 | 12.79 | 12.91 | 12,750,715 | +0.09(+0.73%) |
Feb 26, 2002 | 13.18 | 13.18 | 12.75 | 12.82 | 15,280,933 | -0.11(-0.87%) |
Feb 25, 2002 | 12.45 | 12.99 | 12.43 | 12.93 | 20,343,778 | +0.85(+7.06%) |
Feb 22, 2002 | 12.12 | 12.27 | 11.99 | 12.08 | 16,835,444 | -0.16(-1.32%) |
Feb 21, 2002 | 12.60 | 12.76 | 12.15 | 12.24 | 19,496,140 | -0.36(-2.86%) |
Feb 20, 2002 | 12.66 | 12.84 | 11.95 | 12.60 | 32,688,270 | -0.21(-1.65%) |
Feb 19, 2002 | 13.10 | 13.12 | 12.45 | 12.81 | 19,606,534 | -0.65(-4.85%) |
Feb 18, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,458,713 | +0.00(+0.00%) |
Feb 15, 2002 | 13.85 | 13.91 | 13.44 | 13.47 | 13,440,234 | -0.62(-4.42%) |
Feb 14, 2002 | 14.44 | 14.53 | 13.91 | 14.09 | 10,076,038 | -0.25(-1.74%) |
Feb 13, 2002 | 14.29 | 14.47 | 14.20 | 14.34 | 9,525,033 | +0.12(+0.83%) |
Feb 12, 2002 | 14.10 | 14.47 | 14.00 | 14.22 | 9,776,995 | -0.02(-0.13%) |
Feb 11, 2002 | 14.05 | 14.37 | 13.98 | 14.24 | 10,555,696 | +0.52(+3.81%) |
Feb 08, 2002 | 13.66 | 13.75 | 13.23 | 13.72 | 13,264,440 | +0.24(+1.80%) |
Feb 07, 2002 | 13.78 | 13.84 | 13.41 | 13.47 | 15,027,204 | -0.03(-0.23%) |
Feb 06, 2002 | 13.60 | 13.62 | 13.24 | 13.50 | 5,608,065 | +0.12(+0.93%) |
Feb 05, 2002 | 13.87 | 13.98 | 13.17 | 13.38 | 31,611,168 | -0.71(-5.04%) |
Feb 04, 2002 | 14.59 | 14.62 | 14.08 | 14.09 | 12,266,397 | -0.58(-3.95%) |
Feb 01, 2002 | 14.62 | 14.77 | 14.47 | 14.67 | 14,098,097 | +0.07(+0.51%) |
Jan 31, 2002 | 14.51 | 14.62 | 14.29 | 14.59 | 12,925,545 | +0.17(+1.17%) |
Jan 30, 2002 | 13.94 | 14.56 | 13.74 | 14.43 | 18,633,880 | +0.30(+2.16%) |
Jan 29, 2002 | 14.51 | 14.63 | 13.98 | 14.12 | 20,338,636 | -0.47(-3.24%) |
Jan 28, 2002 | 14.39 | 14.64 | 14.32 | 14.59 | 14,448,882 | +0.21(+1.43%) |
Jan 25, 2002 | 14.10 | 14.53 | 14.00 | 14.39 | 7,070,340 | -0.11(-0.77%) |
Jan 24, 2002 | 14.81 | 14.95 | 14.50 | 14.50 | 40,531,368 | +0.68(+4.91%) |
Jan 23, 2002 | 13.24 | 13.99 | 13.23 | 13.82 | 24,593,214 | +0.66(+5.01%) |
Jan 22, 2002 | 13.32 | 13.38 | 12.91 | 13.16 | 34,062,648 | -0.84(-6.00%) |
Jan 21, 2002 | 13.69 | 14.13 | 13.59 | 14.00 | 16,532,383 | +0.00(+0.00%) |
Jan 18, 2002 | 13.69 | 14.13 | 13.59 | 14.00 | 16,530,455 | -0.21(-1.49%) |
Jan 17, 2002 | 14.20 | 14.28 | 13.88 | 14.21 | 21,201,218 | +0.67(+4.96%) |
Jan 16, 2002 | 13.73 | 13.82 | 13.39 | 13.54 | 19,646,868 | -0.49(-3.46%) |
Jan 15, 2002 | 13.75 | 14.06 | 13.64 | 14.03 | 31,664,838 | +0.65(+4.89%) |
Jan 14, 2002 | 13.95 | 14.00 | 13.26 | 13.37 | 36,384,932 | -0.82(-5.79%) |
Jan 11, 2002 | 14.78 | 14.81 | 14.17 | 14.20 | 26,577,568 | -0.19(-1.30%) |
Jan 10, 2002 | 14.32 | 14.62 | 14.21 | 14.38 | 27,975,406 | -0.88(-5.79%) |