Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.108 | 2.158 | 1.994 | 2.034 | 17,858,586 | -0.11(-5.19%) |
Jul 30, 2002 | 1.974 | 2.168 | 1.927 | 2.146 | 23,779,092 | +0.16(+8.03%) |
Jul 29, 2002 | 1.927 | 2.030 | 1.927 | 1.986 | 17,532,646 | +0.13(+6.73%) |
Jul 26, 2002 | 1.909 | 1.961 | 1.741 | 1.861 | 17,302,848 | -0.00(-0.11%) |
Jul 25, 2002 | 2.097 | 2.163 | 1.810 | 1.863 | 17,996,228 | -0.26(-12.34%) |
Jul 24, 2002 | 2.044 | 2.158 | 1.895 | 2.125 | 24,699,614 | +0.04(+1.80%) |
Jul 23, 2002 | 2.299 | 2.379 | 2.056 | 2.088 | 21,591,896 | -0.20(-8.88%) |
Jul 22, 2002 | 2.415 | 2.507 | 2.227 | 2.291 | 10,021,523 | -0.12(-5.14%) |
Jul 19, 2002 | 2.427 | 2.458 | 2.332 | 2.416 | 9,966,421 | -0.18(-6.97%) |
Jul 17, 2002 | 2.634 | 2.773 | 2.423 | 2.597 | 12,629,052 | +0.03(+1.04%) |
Jul 12, 2002 | 2.460 | 2.628 | 2.422 | 2.570 | 20,913,934 | +0.16(+6.62%) |
Jul 11, 2002 | 2.187 | 2.413 | 2.122 | 2.410 | 7,944,465 | +0.22(+9.86%) |
Jul 10, 2002 | 2.267 | 2.271 | 2.155 | 2.194 | 8,639,775 | +0.02(+0.84%) |
Jul 09, 2002 | 2.161 | 2.264 | 2.112 | 2.176 | 13,868,376 | +0.01(+0.69%) |
Jul 08, 2002 | 2.265 | 2.265 | 2.161 | 2.161 | 7,583,969 | -0.10(-4.59%) |
Jul 05, 2002 | 2.097 | 2.284 | 2.096 | 2.265 | 6,180,274 | +0.21(+10.21%) |
Jul 04, 2002 | 1.853 | 2.056 | 1.831 | 2.055 | 10,581,880 | +0.00(+0.00%) |
Jul 03, 2002 | 1.853 | 2.056 | 1.831 | 2.055 | 10,572,541 | +0.19(+10.29%) |
Jul 02, 2002 | 1.988 | 2.029 | 1.863 | 1.863 | 11,702,595 | -0.14(-7.05%) |
Jul 01, 2002 | 2.115 | 2.207 | 1.993 | 2.004 | 8,672,930 | -0.13(-5.88%) |
Jun 28, 2002 | 2.116 | 2.212 | 2.030 | 2.130 | 15,898,270 | +0.02(+0.91%) |
Jun 27, 2002 | 2.304 | 2.339 | 2.063 | 2.110 | 21,941,256 | -0.12(-5.56%) |
Jun 26, 2002 | 2.159 | 2.363 | 2.144 | 2.235 | 18,605,262 | -0.07(-2.93%) |
Jun 25, 2002 | 2.546 | 2.605 | 2.282 | 2.302 | 11,848,288 | -0.01(-0.42%) |
Jun 21, 2002 | 2.554 | 2.555 | 2.409 | 2.312 | 11,966,430 | -0.11(-4.68%) |
Jun 20, 2002 | 2.601 | 2.637 | 2.413 | 2.425 | 8,563,660 | -0.17(-6.48%) |
Jun 19, 2002 | 2.660 | 2.767 | 2.545 | 2.593 | 13,342,574 | -0.11(-4.19%) |
Jun 18, 2002 | 2.789 | 2.977 | 2.677 | 2.707 | 14,515,121 | -0.10(-3.51%) |
Jun 17, 2002 | 2.645 | 2.863 | 2.623 | 2.805 | 19,725,044 | +0.23(+9.12%) |
Jun 14, 2002 | 2.452 | 2.645 | 2.377 | 2.571 | 15,400,019 | -0.02(-0.70%) |
Jun 12, 2002 | 2.525 | 2.623 | 2.441 | 2.589 | 17,224,916 | +0.06(+2.20%) |
Jun 11, 2002 | 2.802 | 2.870 | 2.530 | 2.533 | 15,354,256 | -0.25(-9.14%) |
Jun 10, 2002 | 2.763 | 2.862 | 2.691 | 2.788 | 12,990,016 | +0.03(+0.93%) |
Jun 07, 2002 | 2.371 | 2.763 | 2.344 | 2.763 | 37,876,884 | +0.19(+7.46%) |
Jun 06, 2002 | 2.697 | 2.697 | 2.447 | 2.571 | 31,795,138 | -0.15(-5.44%) |
Jun 05, 2002 | 2.961 | 2.998 | 2.645 | 2.719 | 36,689,860 | -0.65(-19.35%) |
May 31, 2002 | 3.373 | 3.499 | 3.293 | 3.371 | 12,738,789 | -0.19(-5.32%) |
May 28, 2002 | 3.800 | 3.821 | 3.479 | 3.560 | 17,525,640 | -0.21(-5.65%) |
May 27, 2002 | 4.005 | 4.015 | 3.715 | 3.773 | 19,831,512 | +0.00(+0.00%) |
May 24, 2002 | 4.005 | 4.015 | 3.715 | 3.773 | 19,827,308 | -0.37(-8.99%) |
May 23, 2002 | 4.059 | 4.167 | 3.938 | 4.146 | 9,131,956 | +0.13(+3.25%) |
May 22, 2002 | 3.927 | 4.101 | 3.911 | 4.015 | 9,489,651 | +0.08(+2.15%) |
May 21, 2002 | 4.128 | 4.187 | 3.930 | 3.931 | 8,761,186 | -0.14(-3.34%) |
May 20, 2002 | 4.151 | 4.154 | 4.012 | 4.067 | 5,572,286 | -0.09(-2.21%) |
May 17, 2002 | 4.160 | 4.176 | 3.956 | 4.159 | 12,789,688 | +0.08(+1.97%) |
May 16, 2002 | 4.312 | 4.312 | 3.936 | 4.078 | 42,472,748 | -0.33(-7.44%) |
May 15, 2002 | 4.324 | 4.540 | 4.256 | 4.406 | 22,798,136 | -0.02(-0.37%) |
May 14, 2002 | 4.138 | 4.389 | 4.136 | 4.422 | 18,643,554 | +0.49(+12.36%) |
May 13, 2002 | 3.762 | 3.978 | 3.703 | 3.936 | 10,099,039 | +0.17(+4.52%) |
May 10, 2002 | 3.767 | 3.829 | 3.594 | 3.766 | 14,597,307 | +0.04(+1.12%) |
May 09, 2002 | 3.818 | 3.919 | 3.724 | 3.724 | 14,040,219 | -0.11(-2.85%) |
May 08, 2002 | 3.653 | 3.898 | 3.646 | 3.833 | 29,832,020 | +0.52(+15.52%) |
May 07, 2002 | 3.491 | 3.512 | 3.241 | 3.318 | 14,803,705 | -0.07(-1.93%) |
May 06, 2002 | 3.491 | 3.579 | 3.347 | 3.384 | 8,856,914 | -0.10(-2.77%) |
May 03, 2002 | 3.688 | 3.689 | 3.347 | 3.480 | 15,316,899 | -0.19(-5.25%) |
May 02, 2002 | 3.639 | 3.849 | 3.619 | 3.673 | 14,662,682 | +0.04(+1.24%) |
May 01, 2002 | 3.849 | 3.864 | 3.598 | 3.628 | 22,121,972 | -0.23(-5.89%) |
Apr 30, 2002 | 3.752 | 3.924 | 3.739 | 3.855 | 11,205,278 | +0.10(+2.80%) |
Apr 29, 2002 | 3.976 | 4.008 | 3.692 | 3.750 | 16,056,104 | -0.20(-5.09%) |
Apr 26, 2002 | 4.283 | 4.355 | 3.923 | 3.951 | 12,375,957 | -0.32(-7.47%) |
Apr 25, 2002 | 4.190 | 4.363 | 4.126 | 4.270 | 16,799,978 | +0.07(+1.73%) |
Apr 24, 2002 | 4.187 | 4.294 | 4.108 | 4.197 | 15,154,863 | +0.02(+0.51%) |
Apr 23, 2002 | 4.294 | 4.319 | 4.127 | 4.176 | 10,497,827 | -0.13(-3.03%) |
Apr 22, 2002 | 4.357 | 4.358 | 4.266 | 4.307 | 6,443,641 | -0.10(-2.24%) |
Apr 19, 2002 | 4.497 | 4.540 | 4.290 | 4.405 | 7,377,103 | -0.07(-1.67%) |
Apr 18, 2002 | 4.380 | 4.490 | 4.273 | 4.480 | 11,926,271 | +0.08(+1.78%) |
Apr 17, 2002 | 4.511 | 4.619 | 4.358 | 4.402 | 21,081,574 | -0.06(-1.37%) |
Apr 16, 2002 | 4.464 | 4.577 | 4.353 | 4.463 | 17,117,048 | +0.10(+2.28%) |
Apr 15, 2002 | 4.234 | 4.374 | 4.159 | 4.363 | 9,596,118 | +0.16(+3.90%) |
Apr 12, 2002 | 4.099 | 4.203 | 4.023 | 4.199 | 11,696,057 | +0.13(+3.21%) |
Apr 11, 2002 | 4.022 | 4.141 | 3.878 | 4.069 | 13,550,840 | +0.03(+0.80%) |
Apr 10, 2002 | 4.053 | 4.138 | 3.860 | 4.037 | 13,173,533 | +0.01(+0.19%) |
Apr 09, 2002 | 4.237 | 4.389 | 4.020 | 4.029 | 13,834,754 | -0.20(-4.83%) |
Apr 08, 2002 | 4.176 | 4.293 | 3.964 | 4.234 | 15,998,200 | -0.06(-1.45%) |
Apr 05, 2002 | 4.478 | 4.524 | 4.196 | 4.296 | 9,090,863 | -0.13(-2.83%) |
Apr 04, 2002 | 4.304 | 4.465 | 4.283 | 4.421 | 9,355,165 | +0.10(+2.30%) |
Apr 03, 2002 | 4.443 | 4.494 | 4.241 | 4.322 | 10,797,151 | -0.10(-2.25%) |
Apr 02, 2002 | 4.626 | 4.658 | 4.403 | 4.421 | 13,411,685 | -0.28(-6.05%) |
Apr 01, 2002 | 4.610 | 4.749 | 4.551 | 4.706 | 11,857,627 | +0.02(+0.34%) |
Mar 29, 2002 | 4.612 | 4.712 | 4.604 | 4.690 | 9,988,835 | +0.00(+0.00%) |
Mar 28, 2002 | 4.612 | 4.712 | 4.604 | 4.690 | 9,988,835 | +0.08(+1.70%) |
Mar 27, 2002 | 4.326 | 4.663 | 4.310 | 4.612 | 18,916,728 | +0.24(+5.43%) |
Mar 26, 2002 | 4.143 | 4.410 | 4.046 | 4.374 | 15,438,310 | +0.24(+5.69%) |
Mar 25, 2002 | 4.400 | 4.411 | 4.134 | 4.138 | 7,340,213 | -0.24(-5.57%) |
Mar 22, 2002 | 4.386 | 4.497 | 4.304 | 4.383 | 10,094,369 | -0.02(-0.46%) |
Mar 21, 2002 | 4.221 | 4.420 | 4.096 | 4.403 | 12,289,569 | +0.22(+5.19%) |
Mar 20, 2002 | 4.320 | 4.320 | 4.154 | 4.186 | 7,597,044 | -0.18(-4.03%) |
Mar 19, 2002 | 4.265 | 4.448 | 4.161 | 4.361 | 14,193,850 | +0.13(+2.98%) |
Mar 18, 2002 | 4.194 | 4.328 | 4.133 | 4.235 | 8,518,832 | +0.10(+2.46%) |
Mar 15, 2002 | 4.105 | 4.209 | 4.048 | 4.133 | 5,303,314 | +0.02(+0.60%) |
Mar 14, 2002 | 4.159 | 4.259 | 4.069 | 4.108 | 7,212,265 | -0.04(-0.93%) |
Mar 13, 2002 | 4.259 | 4.304 | 4.123 | 4.147 | 7,351,420 | -0.17(-3.94%) |
Mar 12, 2002 | 4.147 | 4.394 | 4.138 | 4.317 | 10,884,006 | +0.03(+0.75%) |
Mar 11, 2002 | 4.401 | 4.414 | 4.233 | 4.285 | 10,376,416 | -0.15(-3.29%) |
Mar 08, 2002 | 4.139 | 4.451 | 4.139 | 4.431 | 16,769,625 | +0.34(+8.21%) |
Mar 07, 2002 | 4.122 | 4.254 | 4.047 | 4.095 | 12,418,918 | +0.03(+0.63%) |
Mar 06, 2002 | 4.095 | 4.120 | 3.983 | 4.069 | 11,474,716 | -0.04(-0.86%) |
Mar 05, 2002 | 4.058 | 4.154 | 3.989 | 4.104 | 14,718,251 | +0.01(+0.24%) |
Mar 04, 2002 | 3.812 | 4.197 | 3.721 | 4.095 | 23,165,170 | +0.31(+8.05%) |
Mar 01, 2002 | 3.619 | 3.845 | 3.560 | 3.789 | 31,415,030 | +0.50(+15.31%) |
Feb 28, 2002 | 3.661 | 3.667 | 3.196 | 3.286 | 28,284,034 | -0.37(-10.00%) |
Feb 27, 2002 | 3.827 | 3.859 | 3.552 | 3.651 | 10,845,715 | -0.13(-3.43%) |
Feb 26, 2002 | 3.823 | 3.890 | 3.641 | 3.781 | 16,154,633 | -0.04(-0.98%) |
Feb 25, 2002 | 3.592 | 3.871 | 3.591 | 3.818 | 17,640,048 | +0.22(+6.26%) |
Feb 22, 2002 | 3.336 | 3.598 | 3.292 | 3.593 | 19,161,418 | +0.27(+8.08%) |
Feb 21, 2002 | 3.627 | 3.688 | 3.306 | 3.325 | 16,479,641 | -0.32(-8.68%) |
Feb 20, 2002 | 3.518 | 3.651 | 3.261 | 3.641 | 20,616,012 | +0.16(+4.45%) |
Feb 19, 2002 | 3.766 | 3.790 | 3.425 | 3.485 | 12,962,465 | -0.30(-7.92%) |
Feb 18, 2002 | 3.962 | 4.036 | 3.726 | 3.785 | 10,021,523 | +0.00(+0.00%) |
Feb 15, 2002 | 3.962 | 4.036 | 3.726 | 3.785 | 9,987,902 | -0.19(-4.77%) |
Feb 14, 2002 | 4.142 | 4.229 | 3.972 | 3.975 | 6,437,104 | -0.18(-4.28%) |
Feb 13, 2002 | 4.198 | 4.286 | 3.975 | 4.152 | 7,640,004 | -0.00(-0.05%) |
Feb 12, 2002 | 4.048 | 4.265 | 4.005 | 4.154 | 8,427,773 | +0.04(+0.86%) |
Feb 11, 2002 | 3.895 | 4.160 | 3.894 | 4.119 | 9,214,608 | +0.22(+5.51%) |
Feb 08, 2002 | 3.865 | 3.914 | 3.708 | 3.904 | 10,134,995 | +0.13(+3.52%) |
Feb 07, 2002 | 3.813 | 3.964 | 3.726 | 3.771 | 13,803,468 | -0.06(-1.45%) |
Feb 06, 2002 | 4.114 | 4.145 | 3.757 | 3.827 | 11,103,479 | -0.21(-5.15%) |
Feb 05, 2002 | 4.010 | 4.154 | 3.811 | 4.035 | 12,127,065 | -0.04(-1.10%) |
Feb 04, 2002 | 4.304 | 4.304 | 4.044 | 4.080 | 7,223,472 | -0.22(-5.22%) |
Feb 01, 2002 | 4.304 | 4.516 | 4.222 | 4.304 | 7,707,247 | +0.01(+0.15%) |
Jan 31, 2002 | 4.361 | 4.387 | 4.171 | 4.298 | 6,954,034 | -0.05(-1.25%) |
Jan 30, 2002 | 4.433 | 4.433 | 4.021 | 4.353 | 27,866,100 | -0.20(-4.38%) |
Jan 29, 2002 | 4.761 | 4.887 | 4.347 | 4.552 | 18,076,658 | -0.23(-4.88%) |
Jan 28, 2002 | 4.817 | 4.951 | 4.720 | 4.785 | 5,970,140 | -0.03(-0.60%) |
Jan 25, 2002 | 4.675 | 4.872 | 4.674 | 4.814 | 12,831,248 | +0.12(+2.51%) |
Jan 24, 2002 | 4.551 | 4.812 | 4.551 | 4.696 | 10,409,570 | +0.11(+2.36%) |
Jan 23, 2002 | 4.661 | 4.733 | 4.433 | 4.588 | 10,155,075 | -0.07(-1.56%) |
Jan 22, 2002 | 4.561 | 4.685 | 4.400 | 4.661 | 18,489,922 | +0.12(+2.54%) |
Jan 21, 2002 | 4.369 | 4.643 | 4.364 | 4.545 | 19,053,548 | +0.00(+0.00%) |
Jan 18, 2002 | 4.369 | 4.643 | 4.364 | 4.545 | 19,052,614 | +0.03(+0.64%) |
Jan 17, 2002 | 4.251 | 4.528 | 4.039 | 4.516 | 16,967,618 | +0.38(+9.13%) |
Jan 16, 2002 | 4.120 | 4.273 | 4.080 | 4.138 | 9,564,365 | -0.11(-2.62%) |
Jan 15, 2002 | 4.281 | 4.371 | 3.931 | 4.250 | 24,480,142 | +0.00(+0.09%) |
Jan 14, 2002 | 4.409 | 4.417 | 4.187 | 4.246 | 9,497,589 | -0.20(-4.50%) |
Jan 11, 2002 | 4.314 | 4.502 | 4.314 | 4.446 | 12,888,217 | +0.09(+2.06%) |
Jan 10, 2002 | 4.325 | 4.409 | 4.208 | 4.356 | 9,396,258 | +0.52(+13.57%) |