Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.318 | 9.697 | 9.209 | 9.460 | 116,674,688 | +0.09(+0.94%) |
Jun 27, 2002 | 9.331 | 9.419 | 8.884 | 9.372 | 116,767,600 | +0.26(+2.90%) |
Jun 26, 2002 | 8.450 | 9.318 | 8.402 | 9.107 | 182,035,232 | -0.01(-0.15%) |
Jun 25, 2002 | 9.643 | 9.752 | 9.046 | 9.121 | 123,135,088 | -0.20(-2.11%) |
Jun 21, 2002 | 9.243 | 9.650 | 9.209 | 9.318 | 126,412,024 | -0.23(-2.41%) |
Jun 20, 2002 | 9.779 | 9.937 | 9.507 | 9.548 | 78,244,000 | -0.28(-2.83%) |
Jun 19, 2002 | 9.914 | 10.10 | 9.738 | 9.826 | 87,531,568 | -0.15(-1.50%) |
Jun 18, 2002 | 10.16 | 10.36 | 9.969 | 9.975 | 80,519,816 | -0.24(-2.39%) |
Jun 17, 2002 | 9.928 | 10.27 | 9.901 | 10.22 | 90,280,592 | +0.52(+5.39%) |
Jun 14, 2002 | 9.826 | 10.17 | 9.589 | 9.697 | 140,871,456 | -0.67(-6.47%) |
Jun 12, 2002 | 10.01 | 10.38 | 9.887 | 10.37 | 125,271,096 | +0.20(+2.00%) |
Jun 11, 2002 | 10.62 | 10.77 | 10.14 | 10.17 | 110,109,320 | -0.33(-3.10%) |
Jun 10, 2002 | 10.57 | 10.76 | 10.46 | 10.49 | 71,939,192 | -0.18(-1.65%) |
Jun 07, 2002 | 10.07 | 10.82 | 10.07 | 10.67 | 117,236,232 | +0.18(+1.75%) |
Jun 06, 2002 | 10.55 | 10.66 | 10.46 | 10.48 | 66,960,220 | -0.31(-2.89%) |
Jun 05, 2002 | 10.81 | 10.92 | 10.48 | 10.80 | 99,681,704 | +0.09(+0.89%) |
May 31, 2002 | 11.05 | 11.22 | 10.68 | 10.70 | 74,540,008 | -0.41(-3.66%) |
May 28, 2002 | 11.28 | 11.31 | 10.93 | 11.11 | 63,284,536 | -0.13(-1.15%) |
May 27, 2002 | 11.28 | 11.31 | 11.05 | 11.24 | 61,497,720 | +0.00(+0.00%) |
May 24, 2002 | 11.28 | 11.31 | 11.05 | 11.24 | 61,018,904 | -0.22(-1.95%) |
May 23, 2002 | 11.23 | 11.47 | 10.88 | 11.46 | 97,945,760 | +0.23(+2.05%) |
May 22, 2002 | 10.78 | 11.26 | 10.73 | 11.23 | 85,492,584 | +0.27(+2.48%) |
May 21, 2002 | 11.35 | 11.50 | 10.90 | 10.96 | 88,938,672 | -0.28(-2.53%) |
May 20, 2002 | 11.42 | 11.54 | 11.16 | 11.24 | 83,682,024 | -0.45(-3.88%) |
May 17, 2002 | 11.66 | 11.86 | 11.49 | 11.70 | 89,552,560 | +0.16(+1.36%) |
May 16, 2002 | 11.12 | 11.57 | 11.09 | 11.54 | 88,769,384 | +0.31(+2.77%) |
May 15, 2002 | 10.99 | 11.67 | 10.93 | 11.23 | 125,255,904 | +0.07(+0.67%) |
May 14, 2002 | 11.07 | 11.19 | 10.85 | 11.16 | 107,658,904 | +0.51(+4.78%) |
May 13, 2002 | 10.45 | 10.73 | 10.27 | 10.65 | 102,526,872 | +0.19(+1.82%) |
May 10, 2002 | 10.64 | 10.68 | 10.27 | 10.46 | 137,512,064 | -0.22(-2.10%) |
May 09, 2002 | 10.82 | 10.88 | 10.44 | 10.68 | 132,410,704 | -0.35(-3.20%) |
May 08, 2002 | 10.33 | 11.05 | 10.27 | 11.03 | 286,500,672 | +2.16(+24.39%) |
May 07, 2002 | 8.924 | 9.155 | 8.326 | 8.870 | 158,825,744 | +0.13(+1.47%) |
May 06, 2002 | 8.985 | 9.216 | 8.714 | 8.741 | 102,011,040 | -0.17(-1.90%) |
May 03, 2002 | 9.195 | 9.229 | 8.850 | 8.911 | 104,182,736 | -0.34(-3.67%) |
May 02, 2002 | 9.351 | 9.663 | 9.229 | 9.250 | 119,021,136 | -0.04(-0.44%) |
May 01, 2002 | 9.867 | 9.895 | 9.243 | 9.290 | 150,787,936 | -0.64(-6.48%) |
Apr 30, 2002 | 9.507 | 10.16 | 9.501 | 9.935 | 107,785,288 | +0.35(+3.68%) |
Apr 29, 2002 | 9.555 | 9.733 | 9.412 | 9.582 | 101,340,376 | +0.15(+1.58%) |
Apr 26, 2002 | 10.05 | 10.08 | 9.433 | 9.433 | 86,349,496 | -0.46(-4.66%) |
Apr 25, 2002 | 9.643 | 9.996 | 9.467 | 9.894 | 120,520,696 | +0.11(+1.11%) |
Apr 24, 2002 | 9.677 | 10.04 | 9.535 | 9.785 | 114,086,408 | +0.28(+3.00%) |
Apr 23, 2002 | 10.04 | 10.07 | 9.446 | 9.501 | 121,159,072 | -0.58(-5.78%) |
Apr 22, 2002 | 10.14 | 10.17 | 9.867 | 10.08 | 71,716,072 | -0.26(-2.56%) |
Apr 19, 2002 | 10.63 | 10.64 | 10.24 | 10.35 | 67,942,032 | -0.12(-1.17%) |
Apr 18, 2002 | 10.66 | 10.95 | 10.29 | 10.47 | 96,121,928 | -0.36(-3.32%) |
Apr 17, 2002 | 10.69 | 10.88 | 10.47 | 10.83 | 76,108,872 | +0.26(+2.50%) |
Apr 16, 2002 | 10.39 | 10.59 | 10.31 | 10.57 | 75,903,904 | +0.39(+3.80%) |
Apr 15, 2002 | 10.52 | 10.53 | 10.13 | 10.18 | 67,185,840 | -0.20(-1.89%) |
Apr 12, 2002 | 10.26 | 10.53 | 10.19 | 10.38 | 81,397,224 | +0.29(+2.89%) |
Apr 11, 2002 | 10.52 | 10.57 | 9.996 | 10.08 | 94,263,440 | -0.46(-4.37%) |
Apr 10, 2002 | 10.35 | 10.67 | 10.22 | 10.54 | 127,009,696 | +0.50(+4.93%) |
Apr 09, 2002 | 10.92 | 10.94 | 10.04 | 10.05 | 155,400,016 | -0.92(-8.41%) |
Apr 08, 2002 | 10.67 | 10.99 | 10.50 | 10.97 | 90,165,128 | +0.02(+0.19%) |
Apr 05, 2002 | 11.43 | 11.53 | 10.92 | 10.95 | 85,056,096 | -0.49(-4.27%) |
Apr 04, 2002 | 11.17 | 11.47 | 11.09 | 11.44 | 85,026,016 | +0.18(+1.63%) |
Apr 03, 2002 | 11.26 | 11.44 | 11.05 | 11.26 | 78,970,856 | +0.12(+1.10%) |
Apr 02, 2002 | 11.55 | 11.70 | 11.10 | 11.13 | 104,192,480 | -0.75(-6.28%) |
Apr 01, 2002 | 11.44 | 11.90 | 11.35 | 11.88 | 82,178,192 | +0.40(+3.48%) |
Mar 29, 2002 | 11.13 | 11.61 | 11.05 | 11.48 | 77,920,320 | +0.00(+0.00%) |
Mar 28, 2002 | 11.13 | 11.61 | 11.05 | 11.48 | 77,834,936 | +0.40(+3.61%) |
Mar 27, 2002 | 11.09 | 11.23 | 10.88 | 11.08 | 84,508,416 | -0.21(-1.86%) |
Mar 26, 2002 | 10.93 | 11.52 | 10.93 | 11.29 | 97,477,560 | +0.32(+2.90%) |
Mar 25, 2002 | 11.45 | 11.60 | 10.97 | 10.97 | 83,664,624 | -0.26(-2.35%) |
Mar 22, 2002 | 11.20 | 11.64 | 11.16 | 11.24 | 92,484,728 | +0.05(+0.49%) |
Mar 21, 2002 | 10.91 | 11.28 | 10.83 | 11.18 | 71,550,176 | +0.32(+2.93%) |
Mar 20, 2002 | 11.23 | 11.31 | 10.85 | 10.86 | 67,301,600 | -0.49(-4.30%) |
Mar 19, 2002 | 11.20 | 11.53 | 11.20 | 11.35 | 74,844,960 | +0.15(+1.33%) |
Mar 18, 2002 | 11.47 | 11.59 | 11.15 | 11.20 | 69,529,480 | -0.01(-0.12%) |
Mar 15, 2002 | 11.31 | 11.45 | 11.05 | 11.22 | 79,890,584 | -0.14(-1.19%) |
Mar 14, 2002 | 11.06 | 11.53 | 11.05 | 11.35 | 73,199,120 | +0.26(+2.32%) |
Mar 13, 2002 | 11.21 | 11.28 | 11.03 | 11.09 | 73,946,760 | -0.28(-2.45%) |
Mar 12, 2002 | 11.36 | 11.51 | 11.13 | 11.37 | 85,785,008 | -0.44(-3.73%) |
Mar 11, 2002 | 11.98 | 12.08 | 11.54 | 11.81 | 88,531,672 | -0.26(-2.13%) |
Mar 08, 2002 | 11.83 | 12.16 | 11.77 | 12.07 | 97,921,872 | +0.54(+4.71%) |
Mar 07, 2002 | 11.54 | 11.71 | 11.21 | 11.53 | 109,506,040 | +0.16(+1.37%) |
Mar 06, 2002 | 11.13 | 11.48 | 10.80 | 11.37 | 107,128,920 | +0.18(+1.57%) |
Mar 05, 2002 | 11.07 | 11.29 | 10.92 | 11.20 | 97,792,840 | +0.02(+0.18%) |
Mar 04, 2002 | 10.29 | 11.22 | 10.18 | 11.18 | 136,911,600 | +1.00(+9.87%) |
Mar 01, 2002 | 9.833 | 10.20 | 9.677 | 10.17 | 120,623,336 | +0.50(+5.12%) |
Feb 28, 2002 | 9.833 | 10.17 | 9.657 | 9.677 | 148,505,792 | +0.02(+0.21%) |
Feb 27, 2002 | 10.62 | 10.65 | 9.596 | 9.657 | 180,315,808 | -0.85(-8.13%) |
Feb 26, 2002 | 10.68 | 10.85 | 10.44 | 10.51 | 98,350,840 | -0.07(-0.64%) |
Feb 25, 2002 | 10.42 | 10.65 | 10.24 | 10.58 | 103,317,272 | +0.24(+2.36%) |
Feb 22, 2002 | 10.34 | 10.49 | 9.663 | 10.33 | 183,967,600 | +0.09(+0.86%) |
Feb 21, 2002 | 11.01 | 11.05 | 10.17 | 10.25 | 155,892,256 | -1.07(-9.47%) |
Feb 20, 2002 | 11.39 | 11.46 | 10.97 | 11.32 | 109,902,712 | -0.08(-0.71%) |
Feb 19, 2002 | 11.26 | 11.54 | 11.24 | 11.40 | 85,580,624 | -0.19(-1.64%) |
Feb 18, 2002 | 11.87 | 11.89 | 11.56 | 11.59 | 92,506,704 | +0.00(+0.00%) |
Feb 15, 2002 | 11.87 | 11.89 | 11.56 | 11.59 | 91,612,480 | -0.25(-2.12%) |
Feb 14, 2002 | 11.94 | 11.98 | 11.75 | 11.84 | 78,355,048 | -0.04(-0.34%) |
Feb 13, 2002 | 11.81 | 11.96 | 11.76 | 11.88 | 88,043,856 | +0.18(+1.51%) |
Feb 12, 2002 | 11.75 | 11.94 | 11.59 | 11.70 | 91,806,248 | -0.29(-2.43%) |
Feb 11, 2002 | 11.48 | 12.01 | 11.37 | 12.00 | 114,358,632 | +0.63(+5.55%) |
Feb 08, 2002 | 11.70 | 11.73 | 11.03 | 11.37 | 178,806,496 | -0.20(-1.76%) |
Feb 07, 2002 | 12.15 | 12.21 | 11.54 | 11.57 | 235,524,032 | -1.05(-8.33%) |
Feb 06, 2002 | 13.04 | 13.05 | 12.39 | 12.62 | 143,345,744 | +0.07(+0.59%) |
Feb 05, 2002 | 12.25 | 12.86 | 12.21 | 12.55 | 116,241,592 | +0.13(+1.04%) |
Feb 04, 2002 | 12.88 | 13.02 | 12.21 | 12.42 | 84,066,168 | -0.61(-4.68%) |
Feb 01, 2002 | 13.26 | 13.56 | 12.95 | 13.03 | 79,265,928 | -0.40(-2.98%) |
Jan 31, 2002 | 13.21 | 13.43 | 12.91 | 13.43 | 90,861,896 | +0.31(+2.38%) |
Jan 30, 2002 | 13.06 | 13.13 | 12.37 | 13.12 | 124,875,304 | +0.22(+1.74%) |
Jan 29, 2002 | 13.40 | 13.56 | 12.78 | 12.89 | 99,692,168 | -0.47(-3.50%) |
Jan 28, 2002 | 13.21 | 13.55 | 13.10 | 13.36 | 79,740,912 | +0.39(+2.98%) |
Jan 25, 2002 | 12.90 | 13.23 | 12.82 | 12.97 | 81,264,944 | +0.05(+0.42%) |
Jan 24, 2002 | 13.03 | 13.45 | 12.78 | 12.92 | 99,379,400 | +0.08(+0.63%) |
Jan 23, 2002 | 12.31 | 12.90 | 12.29 | 12.84 | 94,806,104 | +0.59(+4.82%) |
Jan 22, 2002 | 13.03 | 13.08 | 12.24 | 12.25 | 99,355,512 | -0.54(-4.19%) |
Jan 21, 2002 | 12.77 | 13.09 | 12.75 | 12.78 | 82,700,504 | +0.00(+0.00%) |
Jan 18, 2002 | 12.77 | 13.09 | 12.75 | 12.78 | 82,407,936 | -0.43(-3.23%) |
Jan 17, 2002 | 13.04 | 13.22 | 12.90 | 13.21 | 84,033,584 | +0.37(+2.85%) |
Jan 16, 2002 | 13.14 | 13.24 | 12.84 | 12.84 | 87,799,216 | -0.50(-3.76%) |
Jan 15, 2002 | 13.39 | 13.59 | 13.12 | 13.35 | 76,984,664 | +0.03(+0.25%) |
Jan 14, 2002 | 13.51 | 13.70 | 13.22 | 13.31 | 99,484,688 | -0.39(-2.87%) |
Jan 11, 2002 | 13.94 | 14.06 | 13.54 | 13.71 | 107,375,928 | -0.54(-3.76%) |
Jan 10, 2002 | 14.11 | 14.43 | 13.89 | 14.24 | 92,518,648 | +1.96(+15.96%) |