Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.361 | 8.361 | 7.725 | 7.887 | 6,956,553 | -0.42(-5.08%) |
Jul 30, 2002 | 8.504 | 8.510 | 8.017 | 8.309 | 7,081,946 | -0.29(-3.40%) |
Jul 29, 2002 | 8.050 | 8.764 | 8.017 | 8.601 | 8,291,668 | +0.68(+8.61%) |
Jul 26, 2002 | 7.667 | 7.920 | 7.582 | 7.920 | 5,250,958 | +0.25(+3.30%) |
Jul 25, 2002 | 7.952 | 7.959 | 7.407 | 7.667 | 11,899,728 | -0.05(-0.59%) |
Jul 24, 2002 | 6.816 | 7.725 | 5.907 | 7.712 | 15,845,456 | +0.32(+4.30%) |
Jul 23, 2002 | 7.504 | 7.705 | 7.180 | 7.394 | 9,261,694 | -0.18(-2.32%) |
Jul 22, 2002 | 7.790 | 8.037 | 7.472 | 7.569 | 7,917,336 | -0.32(-4.03%) |
Jul 19, 2002 | 8.024 | 8.037 | 7.731 | 7.887 | 6,626,125 | -0.50(-5.96%) |
Jul 17, 2002 | 8.296 | 8.627 | 8.037 | 8.387 | 8,308,921 | -0.53(-5.97%) |
Jul 12, 2002 | 9.023 | 9.056 | 8.705 | 8.919 | 4,268,454 | -0.13(-1.43%) |
Jul 11, 2002 | 9.445 | 9.608 | 8.744 | 9.049 | 9,645,730 | -0.45(-4.72%) |
Jul 10, 2002 | 9.575 | 9.692 | 9.315 | 9.497 | 2,095,022 | -0.11(-1.15%) |
Jul 09, 2002 | 9.276 | 9.737 | 9.478 | 9.608 | 7,783,779 | +0.33(+3.57%) |
Jul 08, 2002 | 9.328 | 9.328 | 9.276 | 9.276 | 4,674,827 | -0.06(-0.69%) |
Jul 05, 2002 | 9.134 | 9.426 | 9.101 | 9.341 | 1,972,248 | +0.20(+2.20%) |
Jul 04, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.00(+0.00%) |
Jul 03, 2002 | 8.874 | 9.153 | 8.848 | 9.140 | 3,776,740 | +0.17(+1.88%) |
Jul 02, 2002 | 8.816 | 9.127 | 8.699 | 8.971 | 6,216,671 | +0.09(+1.02%) |
Jul 01, 2002 | 9.225 | 9.283 | 8.867 | 8.880 | 3,188,747 | -0.34(-3.66%) |
Jun 28, 2002 | 9.153 | 9.335 | 9.153 | 9.218 | 9,500,927 | -0.06(-0.70%) |
Jun 27, 2002 | 9.088 | 9.302 | 8.900 | 9.283 | 12,701,690 | +0.26(+2.88%) |
Jun 26, 2002 | 8.822 | 9.134 | 8.731 | 9.023 | 8,760,891 | +0.06(+0.72%) |
Jun 25, 2002 | 9.348 | 9.367 | 8.913 | 8.958 | 7,977,260 | -0.30(-3.23%) |
Jun 21, 2002 | 9.348 | 9.426 | 9.328 | 9.257 | 9,423,904 | -0.22(-2.33%) |
Jun 20, 2002 | 9.672 | 9.698 | 9.354 | 9.478 | 6,551,104 | +0.03(+0.34%) |
Jun 19, 2002 | 9.530 | 9.646 | 9.439 | 9.445 | 8,357,137 | -0.08(-0.89%) |
Jun 18, 2002 | 9.543 | 9.543 | 9.335 | 9.530 | 6,367,636 | -0.01(-0.14%) |
Jun 17, 2002 | 9.510 | 9.640 | 9.413 | 9.543 | 5,679,667 | +0.16(+1.73%) |
Jun 14, 2002 | 9.874 | 9.874 | 9.192 | 9.380 | 8,900,149 | -0.68(-6.77%) |
Jun 12, 2002 | 9.971 | 10.24 | 9.958 | 10.06 | 6,957,477 | +0.04(+0.39%) |
Jun 11, 2002 | 10.16 | 10.38 | 10.02 | 10.02 | 8,863,794 | -0.01(-0.06%) |
Jun 10, 2002 | 9.867 | 10.09 | 9.867 | 10.03 | 3,674,299 | +0.12(+1.25%) |
Jun 07, 2002 | 9.815 | 9.997 | 9.796 | 9.906 | 5,520,846 | +0.08(+0.86%) |
Jun 06, 2002 | 10.06 | 10.06 | 9.549 | 9.822 | 10,532,880 | -0.03(-0.33%) |
Jun 05, 2002 | 9.737 | 10.03 | 9.724 | 9.854 | 12,102,760 | +0.40(+4.19%) |
May 31, 2002 | 9.289 | 9.562 | 9.270 | 9.458 | 8,432,158 | +0.36(+4.00%) |
May 28, 2002 | 9.192 | 9.218 | 8.991 | 9.095 | 10,923,694 | -0.03(-0.36%) |
May 27, 2002 | 9.010 | 9.251 | 8.997 | 9.127 | 3,727,907 | +0.00(+0.00%) |
May 24, 2002 | 9.010 | 9.251 | 8.997 | 9.127 | 14,824,903 | +0.14(+1.52%) |
May 23, 2002 | 8.790 | 9.121 | 8.731 | 8.991 | 13,977,189 | +0.19(+2.21%) |
May 22, 2002 | 9.153 | 9.160 | 8.796 | 8.796 | 57,831,092 | -1.59(-15.31%) |
May 21, 2002 | 10.71 | 10.76 | 10.16 | 10.39 | 6,084,192 | -0.21(-2.02%) |
May 20, 2002 | 10.53 | 10.74 | 10.48 | 10.60 | 5,968,657 | +0.02(+0.18%) |
May 17, 2002 | 10.71 | 10.80 | 10.39 | 10.58 | 16,344,411 | -0.38(-3.49%) |
May 16, 2002 | 10.85 | 11.04 | 10.84 | 10.96 | 12,660,868 | +0.05(+0.42%) |
May 15, 2002 | 10.96 | 11.13 | 10.75 | 10.92 | 12,423,021 | -0.04(-0.36%) |
May 14, 2002 | 10.71 | 11.00 | 10.61 | 10.96 | 12,465,538 | +0.45(+4.26%) |
May 13, 2002 | 10.13 | 10.57 | 10.13 | 10.51 | 7,889,608 | +0.45(+4.45%) |
May 10, 2002 | 10.12 | 10.22 | 9.893 | 10.06 | 11,257,973 | -0.19(-1.84%) |
May 09, 2002 | 9.848 | 10.32 | 9.848 | 10.25 | 17,005,112 | +0.70(+7.34%) |
May 08, 2002 | 9.737 | 9.789 | 9.380 | 9.549 | 9,052,346 | -0.08(-0.81%) |
May 07, 2002 | 9.569 | 9.672 | 9.504 | 9.627 | 5,651,631 | +0.15(+1.58%) |
May 06, 2002 | 9.692 | 9.770 | 9.426 | 9.478 | 9,290,192 | -0.11(-1.15%) |
May 03, 2002 | 9.672 | 9.679 | 9.510 | 9.588 | 6,117,774 | -0.12(-1.27%) |
May 02, 2002 | 9.413 | 9.718 | 9.361 | 9.711 | 7,787,938 | +0.36(+3.89%) |
May 01, 2002 | 9.160 | 9.387 | 9.160 | 9.348 | 8,042,267 | +0.19(+2.06%) |
Apr 30, 2002 | 9.036 | 9.238 | 9.036 | 9.160 | 6,190,791 | -0.02(-0.21%) |
Apr 29, 2002 | 9.380 | 9.413 | 9.062 | 9.179 | 6,104,372 | -0.18(-1.87%) |
Apr 26, 2002 | 9.458 | 9.608 | 9.192 | 9.354 | 6,997,221 | +0.22(+2.42%) |
Apr 25, 2002 | 9.101 | 9.251 | 9.088 | 9.134 | 3,969,605 | -0.11(-1.19%) |
Apr 24, 2002 | 9.478 | 9.601 | 9.238 | 9.244 | 4,427,583 | -0.27(-2.86%) |
Apr 23, 2002 | 9.315 | 9.543 | 9.296 | 9.517 | 4,088,991 | +0.17(+1.81%) |
Apr 22, 2002 | 9.458 | 9.530 | 9.270 | 9.348 | 5,363,874 | -0.11(-1.17%) |
Apr 19, 2002 | 9.510 | 9.737 | 9.432 | 9.458 | 5,885,164 | +0.01(+0.14%) |
Apr 18, 2002 | 9.186 | 9.543 | 9.160 | 9.445 | 4,557,136 | +0.19(+2.11%) |
Apr 17, 2002 | 9.270 | 9.315 | 9.186 | 9.251 | 4,922,995 | +0.00(+0.00%) |
Apr 16, 2002 | 9.095 | 9.270 | 9.095 | 9.251 | 5,088,902 | +0.16(+1.79%) |
Apr 15, 2002 | 9.056 | 9.179 | 9.030 | 9.088 | 5,634,686 | +0.00(+0.00%) |
Apr 12, 2002 | 8.855 | 9.173 | 8.835 | 9.088 | 12,162,530 | +0.09(+1.01%) |
Apr 11, 2002 | 9.861 | 10.06 | 8.634 | 8.997 | 26,941,990 | -1.03(-10.23%) |
Apr 10, 2002 | 10.09 | 10.09 | 9.867 | 10.02 | 11,269,373 | -0.02(-0.19%) |
Apr 09, 2002 | 10.18 | 10.26 | 9.997 | 10.04 | 10,638,247 | -0.13(-1.28%) |
Apr 08, 2002 | 9.854 | 10.20 | 9.822 | 10.17 | 7,300,845 | +0.14(+1.42%) |
Apr 05, 2002 | 10.19 | 10.32 | 10.02 | 10.03 | 11,078,202 | +0.12(+1.18%) |
Apr 04, 2002 | 9.419 | 9.919 | 9.419 | 9.913 | 8,353,286 | +0.33(+3.46%) |
Apr 03, 2002 | 9.543 | 9.718 | 9.296 | 9.582 | 4,937,783 | +0.03(+0.34%) |
Apr 02, 2002 | 9.627 | 9.659 | 9.445 | 9.549 | 5,669,963 | -0.14(-1.47%) |
Apr 01, 2002 | 9.582 | 9.724 | 9.445 | 9.692 | 3,895,355 | -0.07(-0.73%) |
Mar 29, 2002 | 9.867 | 9.932 | 9.763 | 9.763 | 3,629,472 | +0.00(+0.00%) |
Mar 28, 2002 | 9.867 | 9.932 | 9.763 | 9.763 | 3,618,073 | +0.03(+0.27%) |
Mar 27, 2002 | 9.426 | 9.737 | 9.380 | 9.737 | 924,274 | +0.38(+4.02%) |
Mar 26, 2002 | 9.348 | 9.640 | 9.335 | 9.361 | 5,577,535 | -0.05(-0.55%) |
Mar 25, 2002 | 9.672 | 9.692 | 9.380 | 9.413 | 7,604,469 | -0.13(-1.36%) |
Mar 22, 2002 | 9.692 | 9.809 | 9.497 | 9.543 | 4,830,105 | -0.28(-2.84%) |
Mar 21, 2002 | 9.848 | 10.19 | 9.679 | 9.822 | 8,814,961 | -0.12(-1.18%) |
Mar 20, 2002 | 9.698 | 10.13 | 9.543 | 9.939 | 14,282,046 | +0.40(+4.15%) |
Mar 19, 2002 | 9.322 | 9.672 | 9.322 | 9.543 | 6,938,375 | +0.29(+3.09%) |
Mar 18, 2002 | 9.251 | 9.400 | 9.134 | 9.257 | 7,582,595 | +0.05(+0.56%) |
Mar 15, 2002 | 9.315 | 9.439 | 9.114 | 9.205 | 7,229,830 | -0.14(-1.53%) |
Mar 14, 2002 | 8.991 | 9.400 | 8.945 | 9.348 | 9,099,638 | +0.29(+3.23%) |
Mar 13, 2002 | 9.121 | 9.121 | 8.906 | 9.056 | 6,215,901 | -0.07(-0.78%) |
Mar 12, 2002 | 9.251 | 9.257 | 9.017 | 9.127 | 12,345,382 | -0.06(-0.64%) |
Mar 11, 2002 | 8.829 | 9.238 | 8.790 | 9.186 | 10,201,065 | +0.16(+1.73%) |
Mar 08, 2002 | 9.023 | 9.147 | 8.861 | 9.030 | 18,211,754 | +0.26(+2.96%) |
Mar 07, 2002 | 8.601 | 8.803 | 8.446 | 8.770 | 17,515,928 | +0.21(+2.50%) |
Mar 06, 2002 | 8.504 | 8.627 | 8.381 | 8.556 | 19,437,650 | +0.21(+2.49%) |
Mar 05, 2002 | 8.439 | 8.608 | 8.342 | 8.348 | 32,767,846 | +0.31(+3.88%) |
Mar 04, 2002 | 7.829 | 8.173 | 7.770 | 8.037 | 22,293,658 | +0.20(+2.57%) |
Mar 01, 2002 | 7.809 | 7.881 | 7.738 | 7.835 | 22,299,358 | +0.06(+0.84%) |
Feb 28, 2002 | 7.887 | 7.952 | 7.693 | 7.770 | 50,714,640 | -0.28(-3.47%) |
Feb 27, 2002 | 8.082 | 8.504 | 7.952 | 8.050 | 47,125,992 | -0.75(-8.49%) |
Feb 26, 2002 | 8.446 | 8.958 | 8.439 | 8.796 | 6,696,678 | +0.40(+4.71%) |
Feb 25, 2002 | 8.095 | 8.647 | 8.017 | 8.400 | 11,361,646 | +0.34(+4.27%) |
Feb 22, 2002 | 8.329 | 8.420 | 7.985 | 8.056 | 8,692,495 | -0.42(-4.98%) |
Feb 21, 2002 | 8.588 | 8.627 | 8.413 | 8.478 | 6,111,612 | -0.18(-2.03%) |
Feb 20, 2002 | 7.959 | 8.842 | 7.959 | 8.653 | 10,132,515 | +0.69(+8.73%) |
Feb 19, 2002 | 7.907 | 8.277 | 7.861 | 7.959 | 6,312,025 | -0.06(-0.73%) |
Feb 18, 2002 | 8.251 | 8.277 | 7.731 | 8.017 | 17,557,676 | +0.00(+0.00%) |
Feb 15, 2002 | 8.251 | 8.277 | 7.731 | 8.017 | 17,534,568 | -0.29(-3.44%) |
Feb 14, 2002 | 8.725 | 9.075 | 8.186 | 8.303 | 15,121,287 | -0.36(-4.12%) |
Feb 13, 2002 | 8.621 | 8.738 | 8.491 | 8.660 | 4,109,941 | +0.25(+3.01%) |
Feb 12, 2002 | 8.439 | 8.601 | 8.368 | 8.407 | 4,818,552 | -0.13(-1.52%) |
Feb 11, 2002 | 8.179 | 8.562 | 8.166 | 8.536 | 6,214,976 | +0.29(+3.54%) |
Feb 08, 2002 | 8.459 | 8.459 | 8.082 | 8.244 | 1,047,511 | -0.26(-3.05%) |
Feb 07, 2002 | 8.569 | 8.744 | 8.413 | 8.504 | 10,400,092 | +0.13(+1.55%) |
Feb 06, 2002 | 8.653 | 8.796 | 8.277 | 8.374 | 8,470,823 | -0.38(-4.37%) |
Feb 05, 2002 | 8.582 | 8.790 | 8.465 | 8.757 | 5,910,274 | +0.08(+0.90%) |
Feb 04, 2002 | 8.958 | 8.965 | 8.536 | 8.679 | 8,544,149 | -0.47(-5.18%) |
Feb 01, 2002 | 9.127 | 9.315 | 8.965 | 9.153 | 5,676,741 | -0.19(-2.08%) |
Jan 31, 2002 | 9.030 | 9.348 | 8.965 | 9.348 | 5,177,324 | +0.30(+3.30%) |
Jan 30, 2002 | 9.023 | 9.049 | 8.673 | 9.049 | 8,074,463 | +0.05(+0.58%) |
Jan 29, 2002 | 9.315 | 9.374 | 8.926 | 8.997 | 7,345,981 | -0.38(-4.08%) |
Jan 28, 2002 | 9.296 | 9.510 | 9.257 | 9.380 | 6,554,031 | -0.05(-0.55%) |
Jan 25, 2002 | 9.445 | 9.601 | 9.328 | 9.432 | 6,590,078 | -0.34(-3.46%) |
Jan 24, 2002 | 9.354 | 9.770 | 9.283 | 9.770 | 6,251,177 | +0.35(+3.72%) |
Jan 23, 2002 | 9.121 | 9.588 | 9.082 | 9.419 | 5,759,925 | +0.31(+3.42%) |
Jan 22, 2002 | 9.263 | 9.276 | 9.023 | 9.108 | 3,831,580 | -0.16(-1.68%) |
Jan 21, 2002 | 9.095 | 9.341 | 9.088 | 9.263 | 5,167,003 | +0.00(+0.00%) |
Jan 18, 2002 | 9.095 | 9.341 | 9.088 | 9.263 | 5,167,003 | -0.05(-0.56%) |
Jan 17, 2002 | 9.445 | 9.497 | 9.134 | 9.315 | 6,181,240 | +0.06(+0.63%) |
Jan 16, 2002 | 9.335 | 9.517 | 9.257 | 9.257 | 6,535,392 | -0.20(-2.13%) |
Jan 15, 2002 | 9.510 | 9.744 | 9.315 | 9.458 | 19,848,182 | -0.64(-6.30%) |
Jan 14, 2002 | 10.26 | 10.32 | 10.06 | 10.09 | 4,397,698 | -0.15(-1.46%) |
Jan 11, 2002 | 10.62 | 10.69 | 10.23 | 10.24 | 9,868,480 | -0.37(-3.49%) |
Jan 10, 2002 | 10.71 | 11.04 | 10.24 | 10.61 | 37,625,836 | +1.56(+17.29%) |