Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 7.366 | 7.467 | 7.220 | 7.313 | 1,099,237 | +0.01(+0.08%) |
Nov 27, 2002 | 6.983 | 7.309 | 6.973 | 7.307 | 3,590,325 | +0.33(+4.76%) |
Nov 26, 2002 | 6.880 | 7.024 | 6.835 | 6.975 | 2,744,550 | +0.09(+1.32%) |
Nov 25, 2002 | 6.688 | 6.933 | 6.641 | 6.884 | 4,760,100 | +0.36(+5.57%) |
Nov 22, 2002 | 6.997 | 6.999 | 6.521 | 6.521 | 3,214,350 | -0.39(-5.69%) |
Nov 21, 2002 | 7.133 | 7.170 | 6.856 | 6.914 | 2,985,862 | -0.20(-2.78%) |
Nov 20, 2002 | 7.251 | 7.350 | 6.981 | 7.111 | 1,616,287 | -0.12(-1.67%) |
Nov 19, 2002 | 7.388 | 7.465 | 7.172 | 7.232 | 1,690,200 | -0.19(-2.50%) |
Nov 18, 2002 | 7.569 | 7.652 | 7.407 | 7.417 | 850,162 | -0.06(-0.79%) |
Nov 15, 2002 | 7.652 | 7.654 | 7.457 | 7.477 | 1,832,625 | -0.19(-2.45%) |
Nov 14, 2002 | 7.595 | 7.781 | 7.370 | 7.664 | 2,966,625 | +0.07(+0.88%) |
Nov 13, 2002 | 7.247 | 7.743 | 7.180 | 7.597 | 3,445,537 | +0.38(+5.32%) |
Nov 12, 2002 | 7.190 | 7.257 | 6.951 | 7.213 | 4,003,087 | -0.05(-0.69%) |
Nov 11, 2002 | 7.131 | 7.334 | 7.034 | 7.263 | 1,557,900 | +0.15(+2.14%) |
Nov 08, 2002 | 7.378 | 7.481 | 6.864 | 7.111 | 8,557,650 | -0.22(-2.96%) |
Nov 07, 2002 | 7.644 | 7.704 | 7.281 | 7.328 | 8,499,262 | -0.73(-9.07%) |
Nov 06, 2002 | 8.158 | 8.336 | 8.024 | 8.059 | 3,618,337 | -0.06(-0.75%) |
Nov 05, 2002 | 8.296 | 8.314 | 8.077 | 8.120 | 2,143,125 | -0.16(-1.96%) |
Nov 04, 2002 | 7.933 | 8.395 | 7.923 | 8.282 | 4,325,400 | +0.41(+5.25%) |
Nov 01, 2002 | 7.901 | 7.953 | 7.814 | 7.870 | 1,404,337 | -0.11(-1.36%) |
Oct 31, 2002 | 7.921 | 7.990 | 7.779 | 7.978 | 229,128,752 | +0.08(+0.98%) |
Oct 30, 2002 | 7.352 | 7.941 | 7.348 | 7.901 | 4,550,242 | +0.59(+8.02%) |
Oct 29, 2002 | 7.212 | 7.348 | 7.174 | 7.315 | 608,164 | +0.07(+1.01%) |
Oct 28, 2002 | 7.236 | 7.350 | 7.151 | 7.241 | 799,875 | +0.03(+0.44%) |
Oct 25, 2002 | 7.399 | 7.399 | 7.110 | 7.210 | 820,138 | -0.08(-1.08%) |
Oct 24, 2002 | 7.145 | 7.498 | 7.123 | 7.289 | 2,625,726 | +0.09(+1.26%) |
Oct 23, 2002 | 7.358 | 7.358 | 6.993 | 7.198 | 969,090 | -0.13(-1.81%) |
Oct 22, 2002 | 7.467 | 7.486 | 7.210 | 7.330 | 1,205,212 | -0.14(-1.83%) |
Oct 21, 2002 | 7.407 | 7.506 | 7.125 | 7.467 | 2,232,225 | +0.42(+6.03%) |
Oct 18, 2002 | 7.160 | 7.182 | 7.014 | 7.042 | 515,362 | -0.17(-2.33%) |
Oct 17, 2002 | 6.953 | 7.238 | 6.953 | 7.210 | 1,235,250 | +0.37(+5.40%) |
Oct 16, 2002 | 7.026 | 7.026 | 6.617 | 6.840 | 1,674,000 | -0.18(-2.62%) |
Oct 15, 2002 | 6.825 | 7.309 | 6.785 | 7.024 | 5,569,212 | +0.44(+6.75%) |
Oct 14, 2002 | 6.404 | 6.641 | 6.272 | 6.580 | 1,718,263 | +0.07(+1.00%) |
Oct 11, 2002 | 6.281 | 6.765 | 6.279 | 6.515 | 5,947,840 | +0.39(+6.39%) |
Oct 10, 2002 | 5.965 | 6.578 | 5.877 | 6.123 | 9,724,050 | +0.17(+2.82%) |
Oct 09, 2002 | 6.619 | 6.736 | 5.944 | 5.956 | 25,412,738 | -1.11(-15.71%) |
Oct 08, 2002 | 7.174 | 7.376 | 7.034 | 7.066 | 1,914,300 | +0.00(+0.06%) |
Oct 07, 2002 | 7.176 | 7.502 | 6.842 | 7.062 | 4,341,262 | -0.15(-2.05%) |
Oct 04, 2002 | 7.556 | 7.591 | 7.170 | 7.210 | 3,183,232 | -0.30(-3.97%) |
Oct 03, 2002 | 7.704 | 7.759 | 7.469 | 7.508 | 1,933,875 | -0.20(-2.56%) |
Oct 02, 2002 | 7.885 | 7.887 | 7.583 | 7.706 | 3,165,750 | -0.15(-1.96%) |
Oct 01, 2002 | 7.945 | 7.990 | 7.704 | 7.860 | 1,769,175 | -0.11(-1.34%) |
Sep 30, 2002 | 8.201 | 8.201 | 7.706 | 7.966 | 3,065,107 | -0.33(-4.02%) |
Sep 27, 2002 | 8.403 | 8.413 | 8.120 | 8.300 | 1,027,350 | -0.11(-1.36%) |
Sep 26, 2002 | 8.520 | 8.571 | 8.320 | 8.415 | 409,050 | -0.09(-1.11%) |
Sep 25, 2002 | 8.484 | 8.691 | 8.447 | 8.510 | 841,725 | +0.05(+0.61%) |
Sep 24, 2002 | 8.275 | 8.484 | 8.198 | 8.458 | 950,538 | +0.13(+1.57%) |
Sep 23, 2002 | 8.277 | 8.350 | 8.022 | 8.328 | 1,538,662 | +0.02(+0.26%) |
Sep 20, 2002 | 8.573 | 8.591 | 8.134 | 8.306 | 1,825,915 | -0.28(-3.22%) |
Sep 19, 2002 | 8.670 | 8.707 | 8.472 | 8.583 | 952,998 | -0.11(-1.25%) |
Sep 18, 2002 | 8.683 | 8.717 | 8.425 | 8.691 | 2,462,062 | -0.07(-0.79%) |
Sep 17, 2002 | 8.681 | 8.867 | 8.620 | 8.761 | 1,531,105 | +0.28(+3.26%) |
Sep 16, 2002 | 8.539 | 8.585 | 8.389 | 8.484 | 803,925 | -0.08(-0.95%) |
Sep 13, 2002 | 8.632 | 8.683 | 8.458 | 8.565 | 691,584 | -0.14(-1.63%) |
Sep 12, 2002 | 8.812 | 8.843 | 8.593 | 8.707 | 1,418,175 | -0.13(-1.43%) |
Sep 11, 2002 | 8.695 | 9.007 | 8.636 | 8.834 | 1,764,112 | +0.19(+2.19%) |
Sep 10, 2002 | 7.899 | 8.687 | 7.881 | 8.644 | 4,729,725 | +0.79(+10.00%) |
Sep 09, 2002 | 7.899 | 7.901 | 7.637 | 7.858 | 759,037 | -0.03(-0.33%) |
Sep 06, 2002 | 7.773 | 7.960 | 7.755 | 7.883 | 837,675 | +0.13(+1.66%) |
Sep 05, 2002 | 7.619 | 7.838 | 7.336 | 7.755 | 1,363,500 | +0.11(+1.47%) |
Sep 04, 2002 | 7.524 | 7.664 | 7.469 | 7.642 | 700,143 | +0.12(+1.60%) |
Sep 03, 2002 | 7.563 | 7.565 | 7.317 | 7.522 | 1,873,462 | -0.08(-1.09%) |
Aug 30, 2002 | 7.459 | 7.605 | 7.407 | 7.605 | 350,429 | +0.11(+1.48%) |
Aug 29, 2002 | 7.486 | 7.605 | 7.376 | 7.494 | 693,677 | +0.01(+0.13%) |
Aug 28, 2002 | 7.633 | 7.654 | 7.409 | 7.484 | 751,376 | -0.12(-1.58%) |
Aug 27, 2002 | 7.773 | 7.988 | 7.605 | 7.605 | 916,650 | -0.07(-0.88%) |
Aug 26, 2002 | 7.767 | 7.887 | 7.605 | 7.672 | 384,071 | -0.07(-0.92%) |
Aug 23, 2002 | 7.893 | 7.895 | 7.654 | 7.743 | 602,437 | -0.15(-1.90%) |
Aug 22, 2002 | 7.773 | 8.097 | 7.682 | 7.893 | 1,382,737 | +0.14(+1.81%) |
Aug 21, 2002 | 7.583 | 7.885 | 7.504 | 7.753 | 1,340,195 | +0.20(+2.61%) |
Aug 20, 2002 | 7.224 | 7.684 | 7.111 | 7.556 | 1,758,354 | -0.16(-2.12%) |
Aug 16, 2002 | 8.087 | 8.117 | 7.556 | 7.720 | 2,068,706 | -0.38(-4.68%) |
Aug 15, 2002 | 7.966 | 8.099 | 7.830 | 8.099 | 2,324,126 | +0.23(+2.91%) |
Aug 14, 2002 | 8.553 | 8.553 | 7.506 | 7.870 | 8,386,875 | -0.75(-8.73%) |
Aug 13, 2002 | 8.879 | 8.968 | 8.563 | 8.622 | 769,834 | -0.19(-2.15%) |
Aug 12, 2002 | 8.994 | 8.995 | 8.727 | 8.812 | 926,795 | -0.02(-0.20%) |
Aug 07, 2002 | 8.829 | 9.035 | 8.723 | 8.830 | 280,800 | +0.02(+0.22%) |
Aug 06, 2002 | 8.476 | 8.889 | 8.474 | 8.810 | 481,950 | +0.37(+4.33%) |
Aug 05, 2002 | 8.889 | 8.889 | 8.399 | 8.444 | 867,712 | -0.40(-4.58%) |
Aug 02, 2002 | 9.213 | 9.225 | 8.770 | 8.849 | 732,375 | -0.29(-3.18%) |
Aug 01, 2002 | 9.205 | 9.213 | 9.088 | 9.140 | 405,675 | -0.06(-0.62%) |
Jul 31, 2002 | 9.343 | 9.412 | 9.067 | 9.197 | 913,612 | -0.22(-2.29%) |
Jul 30, 2002 | 9.304 | 9.590 | 9.217 | 9.412 | 1,265,287 | +0.10(+1.08%) |
Jul 29, 2002 | 8.810 | 9.363 | 8.790 | 9.312 | 1,744,638 | +0.52(+5.93%) |
Jul 26, 2002 | 8.346 | 9.481 | 8.277 | 8.790 | 4,501,669 | +0.72(+8.94%) |
Jul 25, 2002 | 8.308 | 8.330 | 8.022 | 8.069 | 957,190 | -0.24(-2.86%) |
Jul 24, 2002 | 8.458 | 8.478 | 7.872 | 8.306 | 1,354,725 | -0.03(-0.40%) |
Jul 23, 2002 | 8.672 | 8.713 | 8.326 | 8.340 | 491,737 | -0.35(-4.05%) |
Jul 22, 2002 | 8.847 | 8.847 | 8.523 | 8.691 | 510,215 | -0.13(-1.48%) |
Jul 19, 2002 | 8.579 | 8.845 | 8.533 | 8.822 | 381,037 | -0.01(-0.16%) |
Jul 17, 2002 | 8.879 | 8.879 | 8.612 | 8.836 | 257,850 | +0.26(+3.06%) |
Jul 12, 2002 | 8.425 | 8.642 | 8.365 | 8.573 | 572,062 | +0.22(+2.65%) |
Jul 11, 2002 | 8.241 | 8.435 | 8.134 | 8.352 | 977,400 | +0.11(+1.37%) |
Jul 10, 2002 | 8.504 | 8.591 | 8.231 | 8.239 | 907,200 | -0.29(-3.45%) |
Jul 09, 2002 | 8.691 | 8.780 | 8.642 | 8.533 | 314,550 | -0.16(-1.82%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.691 | 8.691 | 542,362 | -0.21(-2.33%) |
Jul 05, 2002 | 8.350 | 8.988 | 8.350 | 8.899 | 352,012 | +0.50(+5.90%) |
Jul 04, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | +0.00(+0.00%) |
Jul 03, 2002 | 8.632 | 8.790 | 8.340 | 8.403 | 529,875 | -0.27(-3.08%) |
Jul 02, 2002 | 8.978 | 8.998 | 8.632 | 8.670 | 766,462 | -0.31(-3.43%) |
Jul 01, 2002 | 8.978 | 9.106 | 8.911 | 8.978 | 365,850 | -0.02(-0.24%) |
Jun 28, 2002 | 8.709 | 9.239 | 8.662 | 8.999 | 967,612 | +0.31(+3.55%) |
Jun 27, 2002 | 8.948 | 9.007 | 8.527 | 8.691 | 785,025 | -0.26(-2.89%) |
Jun 26, 2002 | 9.086 | 9.116 | 8.851 | 8.950 | 891,000 | -0.19(-2.07%) |
Jun 25, 2002 | 9.564 | 9.564 | 9.122 | 9.140 | 582,862 | -0.36(-3.80%) |
Jun 21, 2002 | 9.560 | 9.560 | 9.483 | 9.501 | 274,725 | -0.08(-0.87%) |
Jun 20, 2002 | 9.580 | 9.724 | 9.505 | 9.584 | 260,550 | -0.02(-0.16%) |
Jun 19, 2002 | 9.612 | 9.689 | 9.511 | 9.600 | 477,900 | -0.04(-0.39%) |
Jun 18, 2002 | 9.837 | 9.847 | 9.572 | 9.638 | 623,700 | -0.22(-2.26%) |
Jun 17, 2002 | 9.513 | 9.975 | 9.513 | 9.861 | 1,059,412 | +0.31(+3.25%) |
Jun 14, 2002 | 9.626 | 9.628 | 9.481 | 9.551 | 390,487 | +0.07(+0.73%) |
Jun 12, 2002 | 9.620 | 9.711 | 9.383 | 9.481 | 463,725 | -0.14(-1.48%) |
Jun 11, 2002 | 9.383 | 9.746 | 9.381 | 9.624 | 422,550 | +0.20(+2.14%) |
Jun 10, 2002 | 9.377 | 9.491 | 9.377 | 9.422 | 317,587 | +0.06(+0.63%) |
Jun 07, 2002 | 9.235 | 9.392 | 8.922 | 9.363 | 517,725 | +0.16(+1.76%) |
Jun 06, 2002 | 9.185 | 9.284 | 9.136 | 9.201 | 263,587 | +0.11(+1.26%) |
Jun 05, 2002 | 8.909 | 9.232 | 8.879 | 9.086 | 411,750 | +0.34(+3.84%) |
May 31, 2002 | 9.144 | 9.205 | 8.711 | 8.751 | 358,087 | -0.17(-1.88%) |
May 28, 2002 | 8.743 | 8.919 | 8.711 | 8.919 | 256,500 | +0.18(+2.03%) |
May 27, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | +0.00(+0.00%) |
May 24, 2002 | 8.879 | 8.984 | 8.741 | 8.741 | 353,362 | -0.14(-1.56%) |
May 23, 2002 | 8.785 | 8.899 | 8.691 | 8.879 | 143,437 | +0.11(+1.24%) |
May 22, 2002 | 8.632 | 8.766 | 8.603 | 8.770 | 181,237 | +0.10(+1.16%) |
May 21, 2002 | 8.660 | 8.711 | 8.512 | 8.670 | 352,350 | +0.06(+0.66%) |
May 20, 2002 | 9.001 | 9.063 | 8.599 | 8.612 | 664,537 | -0.39(-4.30%) |
May 17, 2002 | 9.055 | 9.079 | 8.938 | 8.999 | 313,537 | -0.02(-0.24%) |
May 16, 2002 | 9.128 | 9.167 | 9.013 | 9.021 | 537,637 | -0.07(-0.72%) |
May 15, 2002 | 9.156 | 9.268 | 9.003 | 9.086 | 852,862 | -0.14(-1.50%) |
May 14, 2002 | 9.256 | 9.264 | 8.988 | 9.225 | 629,775 | -0.06(-0.64%) |
May 13, 2002 | 9.284 | 9.319 | 8.988 | 9.284 | 601,087 | -0.06(-0.63%) |
May 10, 2002 | 9.679 | 9.778 | 9.294 | 9.343 | 786,375 | -0.27(-2.79%) |
May 09, 2002 | 9.290 | 9.845 | 9.290 | 9.612 | 1,005,750 | +0.30(+3.20%) |
May 08, 2002 | 9.877 | 9.877 | 9.047 | 9.314 | 1,861,987 | -0.48(-4.94%) |
May 07, 2002 | 10.55 | 10.65 | 9.620 | 9.798 | 3,379,050 | -0.97(-8.99%) |
May 06, 2002 | 10.37 | 10.89 | 10.29 | 10.77 | 2,405,700 | +0.49(+4.73%) |
May 03, 2002 | 9.679 | 10.28 | 9.580 | 10.28 | 1,442,137 | +0.57(+5.88%) |
May 02, 2002 | 9.867 | 9.867 | 9.501 | 9.709 | 789,075 | -0.13(-1.34%) |
May 01, 2002 | 9.746 | 9.924 | 9.590 | 9.841 | 2,408,062 | -0.09(-0.95%) |
Apr 30, 2002 | 9.363 | 9.973 | 9.335 | 9.936 | 4,282,200 | +0.52(+5.54%) |
Apr 29, 2002 | 9.173 | 9.560 | 9.173 | 9.414 | 1,102,612 | +0.21(+2.27%) |
Apr 26, 2002 | 8.907 | 9.205 | 8.701 | 9.205 | 1,232,212 | +0.33(+3.67%) |
Apr 25, 2002 | 9.005 | 9.047 | 8.622 | 8.879 | 705,712 | -0.13(-1.43%) |
Apr 24, 2002 | 8.419 | 9.031 | 8.407 | 9.007 | 1,703,025 | +0.63(+7.55%) |
Apr 23, 2002 | 8.279 | 8.395 | 8.000 | 8.375 | 1,937,250 | +0.08(+0.95%) |
Apr 22, 2002 | 8.610 | 8.672 | 8.294 | 8.296 | 2,061,787 | -0.32(-3.74%) |
Apr 19, 2002 | 8.776 | 8.921 | 8.599 | 8.618 | 1,199,137 | -0.11(-1.29%) |
Apr 18, 2002 | 8.922 | 8.924 | 8.464 | 8.731 | 2,856,600 | -0.18(-2.00%) |
Apr 17, 2002 | 9.047 | 9.156 | 8.729 | 8.909 | 2,885,625 | -0.14(-1.55%) |
Apr 16, 2002 | 8.909 | 9.086 | 8.539 | 9.049 | 3,956,850 | +0.12(+1.33%) |
Apr 15, 2002 | 8.958 | 9.440 | 8.535 | 8.930 | 8,215,762 | +0.04(+0.47%) |