Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.450 | 6.660 | 6.350 | 6.350 | 53,500 | -0.31(-4.65%) |
Aug 29, 2002 | 6.050 | 6.680 | 6.000 | 6.660 | 139,800 | +0.72(+12.12%) |
Aug 28, 2002 | 6.009 | 6.380 | 5.940 | 5.940 | 67,597 | -0.06(-1.00%) |
Aug 27, 2002 | 6.470 | 6.470 | 6.000 | 6.000 | 60,001 | -0.47(-7.26%) |
Aug 26, 2002 | 6.240 | 6.480 | 6.240 | 6.470 | 63,000 | +0.32(+5.20%) |
Aug 23, 2002 | 6.270 | 6.330 | 6.150 | 6.150 | 74,600 | +0.01(+0.16%) |
Aug 22, 2002 | 5.910 | 6.320 | 5.870 | 6.140 | 109,402 | +0.26(+4.42%) |
Aug 21, 2002 | 5.830 | 5.950 | 5.730 | 5.880 | 70,300 | +0.16(+2.82%) |
Aug 20, 2002 | 5.650 | 5.980 | 5.650 | 5.719 | 67,900 | -0.01(-0.19%) |
Aug 16, 2002 | 5.700 | 5.830 | 5.600 | 5.730 | 86,040 | +0.00(+0.00%) |
Aug 15, 2002 | 5.900 | 6.200 | 5.610 | 5.730 | 68,439 | -0.17(-2.88%) |
Aug 14, 2002 | 5.550 | 5.950 | 5.500 | 5.900 | 51,500 | +0.38(+6.88%) |
Aug 13, 2002 | 5.900 | 5.999 | 5.500 | 5.520 | 121,987 | -0.38(-6.44%) |
Aug 12, 2002 | 5.790 | 5.940 | 5.500 | 5.900 | 3,040,000 | +0.36(+6.50%) |
Aug 07, 2002 | 5.960 | 6.100 | 5.520 | 5.540 | 7,000,000 | -0.46(-7.67%) |
Aug 06, 2002 | 5.600 | 6.000 | 5.500 | 6.000 | 104,000 | +0.50(+9.09%) |
Aug 05, 2002 | 5.800 | 5.850 | 5.400 | 5.500 | 62,866 | -0.32(-5.50%) |
Aug 02, 2002 | 6.400 | 6.400 | 5.560 | 5.820 | 128,372 | -0.56(-8.76%) |
Aug 01, 2002 | 6.750 | 6.750 | 6.190 | 6.379 | 56,100 | -0.29(-4.36%) |
Jul 31, 2002 | 6.720 | 7.000 | 6.400 | 6.670 | 124,518 | -0.34(-4.85%) |
Jul 30, 2002 | 7.050 | 7.060 | 6.520 | 7.010 | 164,600 | -0.03(-0.43%) |
Jul 29, 2002 | 6.140 | 7.200 | 5.950 | 7.040 | 30,440,000 | +0.74(+11.73%) |
Jul 26, 2002 | 6.745 | 6.810 | 5.619 | 6.301 | 142,200 | -0.20(-3.06%) |
Jul 25, 2002 | 6.760 | 7.020 | 6.000 | 6.500 | 97,422 | -0.35(-5.12%) |
Jul 24, 2002 | 6.510 | 6.860 | 5.420 | 6.851 | 24,160,000 | +0.28(+4.28%) |
Jul 23, 2002 | 7.240 | 7.400 | 6.710 | 6.570 | 194,000 | -0.57(-7.98%) |
Jul 22, 2002 | 6.880 | 7.240 | 6.700 | 7.140 | 155,900 | +0.19(+2.73%) |
Jul 19, 2002 | 6.550 | 7.240 | 6.370 | 6.950 | 171,100 | -0.09(-1.28%) |
Jul 17, 2002 | 6.809 | 7.180 | 6.800 | 7.040 | 123,400 | +0.67(+10.52%) |
Jul 12, 2002 | 6.240 | 6.510 | 6.060 | 6.370 | 48,400 | +0.12(+1.92%) |
Jul 11, 2002 | 5.840 | 6.250 | 5.820 | 6.250 | 61,000 | +0.31(+5.22%) |
Jul 10, 2002 | 6.040 | 6.390 | 5.840 | 5.940 | 58,000 | -0.14(-2.30%) |
Jul 09, 2002 | 6.170 | 6.510 | 5.960 | 6.080 | 71,500 | -0.14(-2.25%) |
Jul 08, 2002 | 6.500 | 6.960 | 6.570 | 6.220 | 147,500 | -0.28(-4.31%) |
Jul 05, 2002 | 6.500 | 6.800 | 6.410 | 6.500 | 67,800 | +0.07(+1.07%) |
Jul 04, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | +0.00(+0.00%) |
Jul 03, 2002 | 6.460 | 6.500 | 5.900 | 6.431 | 74,100 | -0.03(-0.45%) |
Jul 02, 2002 | 6.870 | 6.870 | 5.800 | 6.460 | 197,100 | -0.42(-6.10%) |
Jul 01, 2002 | 6.610 | 6.900 | 6.200 | 6.880 | 219,300 | +0.13(+1.93%) |
Jun 28, 2002 | 6.450 | 6.930 | 6.280 | 6.750 | 339,200 | +0.41(+6.47%) |
Jun 27, 2002 | 6.410 | 6.510 | 6.180 | 6.340 | 173,100 | +0.14(+2.26%) |
Jun 26, 2002 | 5.990 | 6.220 | 5.780 | 6.200 | 135,300 | +0.07(+1.14%) |
Jun 25, 2002 | 6.049 | 6.480 | 5.910 | 6.130 | 159,700 | +0.32(+5.51%) |
Jun 21, 2002 | 5.700 | 5.990 | 5.630 | 5.810 | 221,600 | +0.28(+5.06%) |
Jun 20, 2002 | 5.870 | 6.040 | 5.500 | 5.530 | 114,100 | -0.32(-5.47%) |
Jun 19, 2002 | 6.001 | 6.089 | 5.350 | 5.850 | 459,200 | -0.22(-3.57%) |
Jun 18, 2002 | 6.500 | 6.600 | 5.870 | 6.067 | 138,200 | -0.22(-3.55%) |
Jun 17, 2002 | 6.000 | 6.650 | 5.910 | 6.290 | 150,200 | +0.29(+4.83%) |
Jun 14, 2002 | 5.550 | 6.240 | 5.400 | 6.000 | 139,100 | +0.57(+10.50%) |
Jun 12, 2002 | 6.100 | 6.200 | 5.320 | 5.430 | 244,000 | -0.61(-10.10%) |
Jun 11, 2002 | 6.900 | 6.900 | 5.970 | 6.040 | 150,200 | -0.82(-11.95%) |
Jun 10, 2002 | 7.001 | 7.479 | 6.860 | 6.860 | 119,200 | -0.14(-2.00%) |
Jun 07, 2002 | 7.050 | 7.490 | 6.330 | 7.000 | 180,500 | -0.04(-0.57%) |
Jun 06, 2002 | 8.000 | 8.190 | 7.040 | 7.040 | 235,100 | -0.99(-12.33%) |
Jun 05, 2002 | 8.050 | 8.190 | 7.860 | 8.030 | 115,800 | -0.60(-6.95%) |
May 31, 2002 | 8.300 | 8.980 | 8.250 | 8.630 | 93,400 | +0.29(+3.48%) |
May 28, 2002 | 8.440 | 8.580 | 8.150 | 8.340 | 44,800 | +0.19(+2.33%) |
May 27, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 150,300 | +0.00(+0.00%) |
May 24, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 142,800 | +0.03(+0.37%) |
May 23, 2002 | 8.125 | 8.200 | 7.830 | 8.120 | 158,000 | +0.12(+1.50%) |
May 22, 2002 | 8.200 | 8.460 | 8.000 | 8.000 | 136,300 | -0.25(-3.03%) |
May 21, 2002 | 8.600 | 8.900 | 8.200 | 8.250 | 194,300 | -0.23(-2.72%) |
May 20, 2002 | 8.620 | 8.950 | 8.420 | 8.481 | 94,000 | -0.20(-2.29%) |
May 17, 2002 | 8.620 | 8.799 | 8.100 | 8.680 | 149,700 | +0.28(+3.33%) |
May 16, 2002 | 9.000 | 9.000 | 8.350 | 8.400 | 63,800 | -0.36(-4.11%) |
May 15, 2002 | 8.635 | 9.159 | 8.280 | 8.760 | 98,400 | +0.04(+0.46%) |
May 14, 2002 | 8.790 | 9.300 | 8.420 | 8.720 | 186,800 | -0.15(-1.69%) |
May 13, 2002 | 8.850 | 9.040 | 8.430 | 8.870 | 61,100 | +0.36(+4.22%) |
May 10, 2002 | 9.010 | 9.130 | 8.370 | 8.511 | 175,000 | -0.45(-5.01%) |
May 09, 2002 | 9.570 | 9.930 | 8.920 | 8.960 | 94,900 | -0.83(-8.48%) |
May 08, 2002 | 9.610 | 9.860 | 9.390 | 9.790 | 71,800 | +0.27(+2.84%) |
May 07, 2002 | 9.285 | 9.550 | 9.080 | 9.520 | 129,800 | +0.42(+4.62%) |
May 06, 2002 | 9.400 | 9.650 | 9.100 | 9.100 | 94,800 | -0.20(-2.15%) |
May 03, 2002 | 9.350 | 9.550 | 9.300 | 9.300 | 91,500 | -0.22(-2.31%) |
May 02, 2002 | 9.180 | 9.590 | 9.100 | 9.520 | 111,900 | +0.19(+2.04%) |
May 01, 2002 | 9.510 | 9.790 | 8.950 | 9.330 | 187,300 | -0.17(-1.79%) |
Apr 30, 2002 | 7.850 | 9.500 | 7.650 | 9.500 | 344,100 | +1.20(+14.46%) |
Apr 29, 2002 | 8.550 | 8.700 | 8.260 | 8.300 | 121,800 | -0.30(-3.49%) |
Apr 26, 2002 | 9.400 | 9.550 | 8.500 | 8.600 | 324,800 | -0.92(-9.66%) |
Apr 25, 2002 | 9.690 | 9.691 | 9.370 | 9.520 | 215,100 | -0.25(-2.56%) |
Apr 24, 2002 | 9.990 | 10.35 | 9.570 | 9.770 | 78,000 | -0.19(-1.91%) |
Apr 23, 2002 | 9.810 | 10.38 | 9.780 | 9.960 | 78,000 | +0.16(+1.63%) |
Apr 22, 2002 | 10.62 | 10.62 | 9.790 | 9.800 | 123,500 | -0.94(-8.75%) |
Apr 19, 2002 | 11.01 | 11.01 | 10.64 | 10.74 | 95,700 | -0.32(-2.89%) |
Apr 18, 2002 | 11.50 | 11.50 | 10.86 | 11.06 | 90,300 | -0.46(-4.00%) |
Apr 17, 2002 | 11.34 | 11.79 | 11.28 | 11.52 | 232,500 | +0.23(+2.05%) |
Apr 16, 2002 | 11.44 | 11.59 | 11.10 | 11.29 | 239,500 | +0.13(+1.16%) |
Apr 15, 2002 | 11.00 | 11.25 | 10.64 | 11.16 | 109,100 | +0.11(+1.00%) |
Apr 12, 2002 | 10.95 | 11.05 | 10.65 | 11.05 | 64,300 | +0.35(+3.27%) |
Apr 11, 2002 | 10.86 | 11.24 | 10.55 | 10.70 | 156,200 | -0.30(-2.73%) |
Apr 10, 2002 | 10.35 | 11.02 | 10.31 | 11.00 | 145,700 | +0.74(+7.21%) |
Apr 09, 2002 | 10.40 | 10.65 | 10.11 | 10.26 | 163,500 | -0.09(-0.87%) |
Apr 08, 2002 | 10.36 | 10.48 | 10.06 | 10.35 | 136,400 | -0.13(-1.24%) |
Apr 05, 2002 | 10.79 | 11.17 | 10.40 | 10.48 | 117,500 | -0.31(-2.87%) |
Apr 04, 2002 | 11.27 | 11.35 | 10.75 | 10.79 | 139,300 | -0.48(-4.26%) |
Apr 03, 2002 | 11.77 | 12.05 | 11.27 | 11.27 | 87,900 | -0.49(-4.17%) |
Apr 02, 2002 | 12.39 | 12.40 | 11.76 | 11.76 | 70,400 | -0.64(-5.16%) |
Apr 01, 2002 | 12.63 | 12.70 | 12.02 | 12.40 | 185,000 | -0.23(-1.82%) |
Mar 29, 2002 | 12.70 | 12.80 | 12.28 | 12.63 | 128,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.70 | 12.80 | 12.28 | 12.63 | 127,500 | -0.07(-0.55%) |
Mar 27, 2002 | 12.59 | 12.90 | 12.39 | 12.70 | 121,200 | +0.10(+0.79%) |
Mar 26, 2002 | 12.05 | 12.68 | 12.05 | 12.60 | 176,800 | +0.58(+4.83%) |
Mar 25, 2002 | 12.46 | 12.64 | 12.01 | 12.02 | 99,700 | -0.42(-3.38%) |
Mar 22, 2002 | 12.15 | 12.89 | 12.15 | 12.44 | 311,400 | +0.22(+1.80%) |
Mar 21, 2002 | 11.43 | 12.22 | 11.38 | 12.22 | 75,000 | +0.80(+7.01%) |
Mar 20, 2002 | 11.49 | 12.07 | 10.95 | 11.42 | 225,500 | -0.25(-2.14%) |
Mar 19, 2002 | 12.10 | 12.22 | 11.49 | 11.67 | 103,700 | -0.51(-4.19%) |
Mar 18, 2002 | 12.04 | 12.20 | 11.62 | 12.18 | 87,500 | +0.14(+1.16%) |
Mar 15, 2002 | 11.95 | 12.42 | 11.55 | 12.04 | 216,400 | -0.35(-2.82%) |
Mar 14, 2002 | 12.56 | 12.60 | 12.10 | 12.39 | 94,200 | -0.16(-1.27%) |
Mar 13, 2002 | 12.94 | 12.99 | 12.40 | 12.55 | 69,200 | +0.00(+0.00%) |
Mar 12, 2002 | 12.44 | 12.94 | 12.01 | 12.55 | 91,400 | +0.20(+1.62%) |
Mar 11, 2002 | 12.91 | 12.99 | 12.33 | 12.35 | 104,300 | -0.33(-2.60%) |
Mar 08, 2002 | 12.74 | 12.74 | 12.21 | 12.68 | 83,100 | +0.28(+2.26%) |
Mar 07, 2002 | 13.00 | 13.20 | 12.25 | 12.40 | 100,800 | -0.59(-4.54%) |
Mar 06, 2002 | 12.28 | 13.08 | 12.10 | 12.99 | 308,300 | +0.99(+8.25%) |
Mar 05, 2002 | 11.98 | 12.37 | 11.97 | 12.00 | 108,700 | +0.02(+0.17%) |
Mar 04, 2002 | 11.70 | 12.44 | 11.70 | 11.98 | 84,300 | +0.11(+0.93%) |
Mar 01, 2002 | 12.19 | 12.40 | 11.57 | 11.87 | 118,600 | -0.53(-4.27%) |
Feb 28, 2002 | 12.24 | 12.44 | 11.62 | 12.40 | 161,100 | +0.50(+4.20%) |
Feb 27, 2002 | 12.29 | 12.75 | 11.90 | 11.90 | 213,100 | -0.35(-2.86%) |
Feb 26, 2002 | 11.77 | 12.30 | 11.71 | 12.25 | 128,600 | +0.61(+5.24%) |
Feb 25, 2002 | 11.99 | 12.00 | 11.27 | 11.64 | 104,800 | -0.36(-3.00%) |
Feb 22, 2002 | 11.80 | 12.00 | 11.35 | 12.00 | 96,000 | +0.35(+3.00%) |
Feb 21, 2002 | 11.75 | 12.18 | 11.65 | 11.65 | 157,900 | -0.18(-1.52%) |
Feb 20, 2002 | 11.70 | 12.18 | 11.67 | 11.83 | 277,800 | +0.37(+3.23%) |
Feb 19, 2002 | 12.21 | 12.47 | 11.44 | 11.46 | 94,800 | -1.00(-8.03%) |
Feb 18, 2002 | 12.41 | 12.47 | 11.74 | 12.46 | 72,700 | +0.00(+0.00%) |
Feb 15, 2002 | 12.41 | 12.47 | 11.74 | 12.46 | 72,300 | +0.21(+1.71%) |
Feb 14, 2002 | 13.14 | 13.14 | 12.10 | 12.25 | 101,600 | -0.55(-4.30%) |
Feb 13, 2002 | 13.14 | 13.30 | 12.56 | 12.80 | 177,900 | -0.20(-1.54%) |
Feb 12, 2002 | 11.30 | 13.01 | 11.04 | 13.00 | 270,500 | +1.52(+13.24%) |
Feb 11, 2002 | 12.07 | 12.19 | 11.09 | 11.48 | 172,000 | -0.38(-3.20%) |
Feb 08, 2002 | 10.75 | 11.88 | 10.75 | 11.86 | 453,500 | +1.11(+10.33%) |
Feb 07, 2002 | 11.49 | 11.50 | 10.56 | 10.75 | 252,700 | -0.75(-6.52%) |
Feb 06, 2002 | 11.70 | 12.10 | 11.14 | 11.50 | 177,000 | -0.39(-3.29%) |
Feb 05, 2002 | 12.54 | 12.73 | 11.65 | 11.89 | 214,900 | -0.61(-4.87%) |
Feb 04, 2002 | 13.45 | 13.47 | 12.50 | 12.50 | 96,100 | -0.82(-6.16%) |
Feb 01, 2002 | 13.41 | 13.60 | 13.27 | 13.32 | 127,300 | +0.08(+0.60%) |
Jan 31, 2002 | 12.56 | 13.25 | 12.24 | 13.24 | 244,300 | +0.56(+4.42%) |
Jan 30, 2002 | 13.21 | 13.24 | 11.88 | 12.68 | 809,500 | -0.64(-4.80%) |
Jan 29, 2002 | 14.19 | 14.19 | 13.16 | 13.32 | 194,500 | -0.83(-5.87%) |
Jan 28, 2002 | 13.61 | 14.25 | 13.60 | 14.15 | 272,900 | +0.54(+3.97%) |
Jan 25, 2002 | 13.63 | 13.65 | 13.20 | 13.61 | 96,000 | -0.01(-0.07%) |
Jan 24, 2002 | 14.40 | 14.40 | 13.60 | 13.62 | 98,000 | -0.67(-4.69%) |
Jan 23, 2002 | 13.76 | 14.35 | 13.50 | 14.29 | 194,800 | +0.33(+2.36%) |
Jan 22, 2002 | 14.65 | 14.99 | 13.34 | 13.96 | 401,700 | -0.51(-3.52%) |
Jan 21, 2002 | 15.15 | 15.48 | 14.25 | 14.47 | 105,000 | +0.00(+0.00%) |
Jan 18, 2002 | 15.15 | 15.48 | 14.25 | 14.47 | 104,900 | -0.50(-3.34%) |
Jan 17, 2002 | 15.30 | 15.30 | 14.23 | 14.97 | 182,800 | -0.34(-2.22%) |
Jan 16, 2002 | 15.21 | 15.43 | 15.01 | 15.31 | 350,300 | +0.13(+0.86%) |
Jan 15, 2002 | 14.85 | 15.42 | 14.75 | 15.18 | 260,000 | +0.38(+2.57%) |
Jan 14, 2002 | 14.51 | 15.12 | 14.06 | 14.80 | 205,300 | +0.35(+2.42%) |
Jan 11, 2002 | 15.61 | 15.74 | 14.45 | 14.45 | 295,700 | -1.20(-7.67%) |
Jan 10, 2002 | 15.00 | 15.65 | 14.47 | 15.65 | 375,400 | -1.35(-7.94%) |