Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.842 | 3.910 | 3.806 | 3.842 | 24,858 | -0.10(-2.55%) |
Aug 29, 2002 | 3.846 | 3.987 | 3.834 | 3.942 | 134,979 | -0.07(-1.70%) |
Aug 28, 2002 | 4.063 | 4.063 | 3.902 | 4.011 | 64,382 | -0.09(-2.16%) |
Aug 27, 2002 | 4.119 | 4.164 | 4.063 | 4.099 | 135,476 | +0.08(+1.90%) |
Aug 26, 2002 | 4.139 | 4.139 | 3.946 | 4.023 | 96,946 | -0.11(-2.72%) |
Aug 23, 2002 | 4.111 | 4.176 | 4.103 | 4.135 | 14,914 | +0.03(+0.78%) |
Aug 22, 2002 | 4.184 | 4.184 | 4.103 | 4.103 | 41,513 | -0.09(-2.21%) |
Aug 21, 2002 | 4.204 | 4.248 | 4.103 | 4.196 | 63,139 | -0.19(-4.31%) |
Aug 20, 2002 | 4.316 | 4.413 | 4.268 | 4.385 | 94,957 | -0.04(-0.82%) |
Aug 16, 2002 | 4.325 | 4.449 | 4.272 | 4.421 | 101,172 | +0.06(+1.29%) |
Aug 15, 2002 | 4.268 | 4.405 | 4.268 | 4.365 | 131,996 | +0.14(+3.33%) |
Aug 14, 2002 | 4.284 | 4.284 | 4.184 | 4.224 | 335,335 | -0.05(-1.13%) |
Aug 13, 2002 | 4.176 | 4.365 | 4.176 | 4.272 | 157,103 | +0.08(+1.92%) |
Aug 12, 2002 | 4.248 | 4.304 | 4.144 | 4.192 | 85,263 | +0.20(+4.93%) |
Aug 07, 2002 | 4.023 | 4.023 | 3.870 | 3.995 | 81,286 | +0.25(+6.66%) |
Aug 06, 2002 | 3.520 | 3.781 | 3.476 | 3.745 | 215,519 | +0.12(+3.44%) |
Aug 05, 2002 | 3.588 | 3.685 | 3.540 | 3.621 | 131,499 | -0.32(-8.16%) |
Aug 02, 2002 | 3.914 | 3.979 | 3.862 | 3.942 | 213,282 | -0.17(-4.20%) |
Aug 01, 2002 | 4.099 | 4.204 | 4.071 | 4.115 | 297,800 | -0.38(-8.42%) |
Jul 31, 2002 | 4.787 | 4.827 | 4.325 | 4.494 | 335,335 | -0.78(-14.73%) |
Jul 30, 2002 | 5.222 | 5.270 | 5.109 | 5.270 | 146,911 | -0.16(-3.03%) |
Jul 29, 2002 | 5.387 | 5.487 | 5.338 | 5.435 | 48,721 | +0.10(+1.96%) |
Jul 26, 2002 | 5.125 | 5.330 | 5.012 | 5.330 | 107,387 | -0.14(-2.57%) |
Jul 25, 2002 | 5.395 | 5.471 | 5.290 | 5.471 | 93,715 | +0.05(+0.89%) |
Jul 24, 2002 | 5.016 | 5.475 | 5.016 | 5.423 | 162,323 | -0.35(-6.06%) |
Jul 23, 2002 | 5.596 | 5.773 | 5.511 | 5.773 | 87,997 | -0.04(-0.69%) |
Jul 22, 2002 | 5.833 | 5.954 | 5.664 | 5.813 | 78,303 | -0.06(-1.03%) |
Jul 19, 2002 | 5.914 | 5.954 | 5.813 | 5.873 | 133,985 | -0.16(-2.67%) |
Jul 17, 2002 | 6.163 | 6.207 | 6.034 | 6.034 | 92,969 | -0.45(-6.89%) |
Jul 12, 2002 | 6.412 | 6.557 | 6.324 | 6.481 | 62,145 | +0.49(+8.12%) |
Jul 11, 2002 | 6.127 | 6.147 | 5.966 | 5.994 | 25,852 | -0.32(-5.10%) |
Jul 10, 2002 | 6.561 | 6.597 | 6.276 | 6.316 | 35,547 | -0.16(-2.48%) |
Jul 09, 2002 | 6.642 | 6.642 | 6.477 | 6.477 | 30,824 | -0.21(-3.13%) |
Jul 08, 2002 | 6.730 | 6.730 | 6.686 | 6.686 | 195,881 | -0.17(-2.52%) |
Jul 05, 2002 | 6.557 | 6.875 | 6.557 | 6.859 | 54,936 | +0.76(+12.54%) |
Jul 04, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.00(+0.00%) |
Jul 03, 2002 | 6.054 | 6.179 | 6.054 | 6.095 | 139,951 | +0.04(+0.66%) |
Jul 02, 2002 | 6.195 | 6.207 | 6.034 | 6.054 | 45,987 | -0.11(-1.76%) |
Jul 01, 2002 | 6.171 | 6.243 | 6.123 | 6.163 | 68,111 | +0.20(+3.30%) |
Jun 28, 2002 | 5.885 | 6.095 | 5.885 | 5.966 | 33,807 | +0.09(+1.58%) |
Jun 27, 2002 | 5.914 | 5.914 | 5.712 | 5.873 | 93,217 | +0.04(+0.69%) |
Jun 26, 2002 | 5.954 | 6.095 | 5.753 | 5.833 | 272,196 | -0.38(-6.15%) |
Jun 25, 2002 | 6.316 | 6.404 | 6.074 | 6.215 | 1,023,905 | -0.21(-3.32%) |
Jun 21, 2002 | 6.509 | 6.638 | 6.465 | 6.428 | 116,584 | +0.05(+0.82%) |
Jun 20, 2002 | 6.453 | 6.525 | 6.324 | 6.376 | 60,156 | +0.06(+0.89%) |
Jun 19, 2002 | 6.312 | 6.396 | 6.284 | 6.320 | 104,155 | -0.12(-1.94%) |
Jun 18, 2002 | 6.340 | 6.509 | 6.276 | 6.445 | 140,945 | -0.15(-2.32%) |
Jun 17, 2002 | 6.525 | 6.597 | 6.485 | 6.597 | 47,230 | +0.34(+5.47%) |
Jun 14, 2002 | 6.175 | 6.292 | 6.099 | 6.255 | 58,416 | -0.47(-7.00%) |
Jun 12, 2002 | 6.577 | 6.738 | 6.509 | 6.726 | 63,636 | +0.03(+0.42%) |
Jun 11, 2002 | 6.903 | 7.000 | 6.634 | 6.698 | 59,908 | -0.22(-3.20%) |
Jun 10, 2002 | 6.879 | 6.968 | 6.859 | 6.919 | 21,626 | -0.16(-2.27%) |
Jun 07, 2002 | 6.903 | 7.096 | 6.827 | 7.080 | 38,778 | -0.02(-0.28%) |
Jun 06, 2002 | 6.980 | 7.100 | 6.899 | 7.100 | 51,953 | -0.02(-0.28%) |
Jun 05, 2002 | 6.968 | 7.181 | 6.879 | 7.120 | 63,636 | +0.16(+2.31%) |
May 31, 2002 | 7.072 | 7.072 | 6.799 | 6.960 | 131,747 | -0.49(-6.54%) |
May 28, 2002 | 7.342 | 7.454 | 7.330 | 7.446 | 54,439 | +0.00(+0.05%) |
May 27, 2002 | 7.342 | 7.442 | 7.342 | 7.442 | 11,683 | +0.00(+0.00%) |
May 24, 2002 | 7.342 | 7.442 | 7.342 | 7.442 | 11,683 | -0.14(-1.86%) |
May 23, 2002 | 7.482 | 7.583 | 7.366 | 7.583 | 49,716 | -0.06(-0.79%) |
May 22, 2002 | 7.635 | 7.668 | 7.482 | 7.643 | 307,246 | -0.04(-0.52%) |
May 21, 2002 | 7.684 | 7.845 | 7.547 | 7.684 | 65,625 | +0.04(+0.53%) |
May 20, 2002 | 7.663 | 7.663 | 7.491 | 7.643 | 33,061 | -0.20(-2.56%) |
May 17, 2002 | 7.736 | 7.845 | 7.663 | 7.845 | 57,919 | +0.10(+1.30%) |
May 16, 2002 | 7.708 | 7.764 | 7.692 | 7.744 | 59,410 | +0.10(+1.32%) |
May 15, 2002 | 7.563 | 7.744 | 7.523 | 7.643 | 81,534 | +0.23(+3.04%) |
May 14, 2002 | 7.426 | 7.482 | 7.402 | 7.418 | 74,574 | -0.04(-0.49%) |
May 13, 2002 | 7.442 | 7.523 | 7.410 | 7.454 | 39,772 | -0.17(-2.22%) |
May 10, 2002 | 7.643 | 7.724 | 7.603 | 7.623 | 55,930 | +0.13(+1.72%) |
May 09, 2002 | 7.684 | 7.724 | 7.382 | 7.495 | 211,791 | -0.03(-0.37%) |
May 08, 2002 | 7.523 | 7.571 | 7.466 | 7.523 | 196,130 | +0.22(+2.97%) |
May 07, 2002 | 7.422 | 7.422 | 7.297 | 7.305 | 126,030 | -0.19(-2.47%) |
May 06, 2002 | 7.627 | 7.692 | 7.491 | 7.491 | 120,561 | -0.27(-3.52%) |
May 03, 2002 | 7.627 | 7.768 | 7.627 | 7.764 | 63,636 | +0.29(+3.82%) |
May 02, 2002 | 7.692 | 7.696 | 7.478 | 7.478 | 91,726 | -0.53(-6.58%) |
May 01, 2002 | 8.005 | 8.054 | 7.961 | 8.005 | 29,083 | -0.02(-0.25%) |
Apr 30, 2002 | 8.106 | 8.106 | 7.941 | 8.026 | 92,223 | -0.37(-4.45%) |
Apr 29, 2002 | 8.492 | 8.492 | 8.351 | 8.400 | 71,094 | -0.09(-1.09%) |
Apr 26, 2002 | 8.549 | 8.553 | 8.448 | 8.492 | 61,648 | +0.02(+0.29%) |
Apr 25, 2002 | 8.468 | 8.540 | 8.428 | 8.468 | 43,004 | -0.07(-0.85%) |
Apr 24, 2002 | 8.432 | 8.549 | 8.432 | 8.540 | 54,439 | +0.11(+1.34%) |
Apr 23, 2002 | 8.327 | 8.440 | 8.327 | 8.428 | 92,472 | +0.14(+1.65%) |
Apr 22, 2002 | 8.416 | 8.420 | 8.291 | 8.291 | 43,004 | -0.14(-1.62%) |
Apr 19, 2002 | 8.327 | 8.448 | 8.327 | 8.428 | 64,382 | +0.10(+1.21%) |
Apr 18, 2002 | 8.287 | 8.351 | 8.227 | 8.327 | 69,105 | +0.09(+1.12%) |
Apr 17, 2002 | 8.154 | 8.267 | 8.154 | 8.235 | 30,824 | +0.12(+1.49%) |
Apr 16, 2002 | 8.086 | 8.142 | 8.086 | 8.114 | 32,315 | -0.08(-0.98%) |
Apr 15, 2002 | 8.154 | 8.195 | 8.050 | 8.195 | 70,099 | -0.16(-1.88%) |
Apr 12, 2002 | 8.227 | 8.367 | 8.166 | 8.351 | 51,207 | +0.06(+0.78%) |
Apr 11, 2002 | 8.331 | 8.468 | 8.227 | 8.287 | 94,212 | -0.35(-4.05%) |
Apr 10, 2002 | 8.291 | 8.689 | 8.291 | 8.637 | 129,262 | +0.35(+4.22%) |
Apr 09, 2002 | 8.247 | 8.327 | 8.239 | 8.287 | 60,156 | -0.11(-1.34%) |
Apr 08, 2002 | 8.146 | 8.400 | 8.146 | 8.400 | 83,274 | +0.31(+3.88%) |
Apr 05, 2002 | 8.013 | 8.126 | 8.013 | 8.086 | 52,450 | +0.10(+1.26%) |
Apr 04, 2002 | 7.985 | 8.009 | 7.905 | 7.985 | 42,507 | -0.04(-0.55%) |
Apr 03, 2002 | 8.009 | 8.070 | 7.985 | 8.030 | 372,374 | +0.01(+0.10%) |
Apr 02, 2002 | 8.058 | 8.058 | 7.965 | 8.022 | 568,256 | -0.10(-1.29%) |
Apr 01, 2002 | 8.126 | 8.166 | 8.102 | 8.126 | 35,547 | +0.02(+0.25%) |
Mar 29, 2002 | 8.146 | 8.190 | 8.086 | 8.106 | 491,444 | +0.00(+0.00%) |
Mar 28, 2002 | 8.146 | 8.190 | 8.086 | 8.106 | 491,444 | +0.02(+0.20%) |
Mar 27, 2002 | 8.207 | 8.235 | 8.086 | 8.090 | 34,304 | -0.15(-1.81%) |
Mar 26, 2002 | 8.166 | 8.239 | 8.162 | 8.239 | 42,755 | +0.23(+2.91%) |
Mar 25, 2002 | 8.166 | 8.178 | 7.981 | 8.005 | 26,349 | -0.15(-1.83%) |
Mar 22, 2002 | 8.247 | 8.295 | 8.154 | 8.154 | 58,913 | -0.04(-0.44%) |
Mar 21, 2002 | 8.207 | 8.267 | 8.106 | 8.190 | 75,071 | -0.12(-1.40%) |
Mar 20, 2002 | 8.412 | 8.528 | 8.307 | 8.307 | 45,490 | -0.02(-0.24%) |
Mar 19, 2002 | 8.291 | 8.432 | 8.287 | 8.327 | 81,534 | +0.24(+2.99%) |
Mar 18, 2002 | 8.086 | 8.146 | 8.054 | 8.086 | 47,727 | +0.24(+3.08%) |
Mar 15, 2002 | 7.724 | 7.925 | 7.724 | 7.845 | 31,072 | +0.32(+4.28%) |
Mar 14, 2002 | 7.402 | 7.523 | 7.362 | 7.523 | 91,975 | +0.07(+0.92%) |
Mar 13, 2002 | 7.591 | 7.643 | 7.382 | 7.454 | 81,534 | -0.15(-1.96%) |
Mar 12, 2002 | 7.583 | 7.627 | 7.503 | 7.603 | 45,738 | -0.02(-0.32%) |
Mar 11, 2002 | 7.503 | 7.684 | 7.482 | 7.627 | 61,896 | +0.12(+1.61%) |
Mar 08, 2002 | 7.527 | 7.551 | 7.503 | 7.507 | 14,169 | -0.04(-0.48%) |
Mar 07, 2002 | 7.482 | 7.555 | 7.466 | 7.543 | 191,904 | +0.08(+1.08%) |
Mar 06, 2002 | 7.301 | 7.503 | 7.289 | 7.462 | 365,662 | +0.38(+5.40%) |
Mar 05, 2002 | 7.145 | 7.181 | 7.052 | 7.080 | 66,868 | +0.02(+0.28%) |
Mar 04, 2002 | 7.068 | 7.205 | 6.980 | 7.060 | 383,560 | +0.24(+3.54%) |
Mar 01, 2002 | 6.899 | 6.899 | 6.795 | 6.819 | 85,014 | -0.04(-0.64%) |
Feb 28, 2002 | 6.859 | 6.964 | 6.859 | 6.863 | 74,325 | +0.17(+2.52%) |
Feb 27, 2002 | 6.650 | 6.738 | 6.638 | 6.694 | 1,416,912 | +0.10(+1.46%) |
Feb 26, 2002 | 6.678 | 6.702 | 6.577 | 6.597 | 94,957 | -0.18(-2.67%) |
Feb 25, 2002 | 6.670 | 6.807 | 6.646 | 6.778 | 51,704 | -0.06(-0.88%) |
Feb 22, 2002 | 6.738 | 6.839 | 6.718 | 6.839 | 41,015 | +0.08(+1.19%) |
Feb 21, 2002 | 6.630 | 6.819 | 6.630 | 6.758 | 59,908 | -0.04(-0.53%) |
Feb 20, 2002 | 6.738 | 6.799 | 6.605 | 6.795 | 40,021 | -0.16(-2.37%) |
Feb 19, 2002 | 6.955 | 6.980 | 6.839 | 6.960 | 91,229 | -0.34(-4.63%) |
Feb 18, 2002 | 7.201 | 7.301 | 7.181 | 7.297 | 287,111 | +0.00(+0.00%) |
Feb 15, 2002 | 7.201 | 7.301 | 7.181 | 7.297 | 287,111 | +0.00(+0.00%) |
Feb 14, 2002 | 7.285 | 7.342 | 7.161 | 7.297 | 79,545 | -0.47(-6.06%) |
Feb 13, 2002 | 7.788 | 7.816 | 7.684 | 7.768 | 337,821 | -0.12(-1.53%) |
Feb 12, 2002 | 8.001 | 8.026 | 7.889 | 7.889 | 48,473 | -0.12(-1.46%) |
Feb 11, 2002 | 7.845 | 8.005 | 7.836 | 8.005 | 47,478 | +0.24(+3.11%) |
Feb 08, 2002 | 7.824 | 7.853 | 7.764 | 7.764 | 24,112 | +0.02(+0.26%) |
Feb 07, 2002 | 7.816 | 7.824 | 7.692 | 7.744 | 36,541 | -0.12(-1.53%) |
Feb 06, 2002 | 7.861 | 7.925 | 7.828 | 7.865 | 56,925 | +0.23(+3.06%) |
Feb 05, 2002 | 7.720 | 7.724 | 7.631 | 7.631 | 60,405 | +0.08(+1.01%) |
Feb 04, 2002 | 7.583 | 7.627 | 7.555 | 7.555 | 270,953 | +0.05(+0.70%) |
Feb 01, 2002 | 7.615 | 7.655 | 7.462 | 7.503 | 33,558 | -0.05(-0.64%) |
Jan 31, 2002 | 7.535 | 7.551 | 7.450 | 7.551 | 31,072 | -0.02(-0.32%) |
Jan 30, 2002 | 7.503 | 7.575 | 7.362 | 7.575 | 67,862 | +0.07(+0.97%) |
Jan 29, 2002 | 7.603 | 7.639 | 7.491 | 7.503 | 48,970 | -0.22(-2.86%) |
Jan 28, 2002 | 7.845 | 7.845 | 7.704 | 7.724 | 13,920 | -0.10(-1.29%) |
Jan 25, 2002 | 7.845 | 7.845 | 7.788 | 7.824 | 10,937 | -0.13(-1.62%) |
Jan 24, 2002 | 7.985 | 8.018 | 7.933 | 7.953 | 56,676 | +0.07(+0.87%) |
Jan 23, 2002 | 7.905 | 7.905 | 7.796 | 7.885 | 53,196 | +0.22(+2.83%) |
Jan 22, 2002 | 7.663 | 7.684 | 7.587 | 7.668 | 81,534 | -0.28(-3.49%) |
Jan 21, 2002 | 8.009 | 8.009 | 7.913 | 7.945 | 19,140 | +0.00(+0.00%) |
Jan 18, 2002 | 8.009 | 8.009 | 7.913 | 7.945 | 19,140 | -0.06(-0.75%) |
Jan 17, 2002 | 8.074 | 8.074 | 7.969 | 8.005 | 58,913 | -0.07(-0.90%) |
Jan 16, 2002 | 8.114 | 8.114 | 8.030 | 8.078 | 57,173 | -0.04(-0.45%) |
Jan 15, 2002 | 8.146 | 8.195 | 8.070 | 8.114 | 35,547 | +0.06(+0.75%) |
Jan 14, 2002 | 8.086 | 8.086 | 8.018 | 8.054 | 67,862 | -0.03(-0.40%) |
Jan 11, 2002 | 8.046 | 8.106 | 8.018 | 8.086 | 46,484 | +0.14(+1.77%) |
Jan 10, 2002 | 8.106 | 8.146 | 7.857 | 7.945 | 129,262 | -0.09(-1.10%) |