Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.659 | 7.814 | 7.604 | 7.674 | 3,300,184 | +0.02(+0.21%) |
Aug 29, 2002 | 7.646 | 7.753 | 7.580 | 7.659 | 1,303,038 | -0.02(-0.23%) |
Aug 28, 2002 | 7.714 | 7.775 | 7.648 | 7.676 | 4,384,249 | -0.07(-0.95%) |
Aug 27, 2002 | 7.630 | 7.795 | 7.559 | 7.750 | 6,557,463 | +0.21(+2.80%) |
Aug 26, 2002 | 7.552 | 7.566 | 7.379 | 7.539 | 2,437,000 | +0.05(+0.63%) |
Aug 23, 2002 | 7.654 | 7.654 | 7.468 | 7.492 | 2,584,148 | -0.17(-2.22%) |
Aug 22, 2002 | 7.654 | 7.674 | 7.552 | 7.662 | 3,414,279 | +0.03(+0.41%) |
Aug 21, 2002 | 7.630 | 7.698 | 7.479 | 7.630 | 3,456,231 | +0.11(+1.40%) |
Aug 20, 2002 | 7.615 | 7.615 | 7.434 | 7.525 | 2,592,729 | +0.12(+1.64%) |
Aug 16, 2002 | 7.457 | 7.471 | 7.331 | 7.404 | 3,593,844 | -0.05(-0.72%) |
Aug 15, 2002 | 7.509 | 7.663 | 7.352 | 7.457 | 2,733,521 | -0.05(-0.69%) |
Aug 14, 2002 | 7.355 | 7.520 | 7.080 | 7.509 | 4,073,108 | +0.15(+2.01%) |
Aug 13, 2002 | 7.379 | 7.654 | 7.361 | 7.361 | 3,117,441 | -0.17(-2.30%) |
Aug 12, 2002 | 7.541 | 7.607 | 7.410 | 7.534 | 2,657,881 | +0.24(+3.32%) |
Aug 07, 2002 | 7.116 | 7.314 | 7.004 | 7.292 | 5,328,157 | +0.22(+3.16%) |
Aug 06, 2002 | 6.922 | 7.394 | 6.804 | 7.069 | 14,671,899 | +0.10(+1.49%) |
Aug 05, 2002 | 7.297 | 7.347 | 6.932 | 6.965 | 6,785,018 | -0.38(-5.12%) |
Aug 02, 2002 | 7.725 | 7.728 | 7.229 | 7.341 | 9,608,163 | -0.38(-4.97%) |
Aug 01, 2002 | 7.992 | 8.109 | 7.725 | 7.725 | 6,083,920 | -0.29(-3.63%) |
Jul 31, 2002 | 8.000 | 8.016 | 7.772 | 8.016 | 4,895,294 | +0.02(+0.20%) |
Jul 30, 2002 | 7.835 | 8.102 | 7.654 | 8.000 | 5,371,062 | +0.14(+1.84%) |
Jul 29, 2002 | 7.898 | 7.942 | 7.747 | 7.855 | 7,222,649 | +0.12(+1.53%) |
Jul 26, 2002 | 7.745 | 7.863 | 7.536 | 7.737 | 4,867,962 | -0.05(-0.61%) |
Jul 25, 2002 | 7.591 | 7.851 | 7.434 | 7.784 | 4,979,197 | +0.03(+0.45%) |
Jul 24, 2002 | 7.237 | 7.766 | 7.210 | 7.750 | 5,005,894 | +0.33(+4.43%) |
Jul 23, 2002 | 7.394 | 7.544 | 7.276 | 7.421 | 5,888,146 | -0.01(-0.11%) |
Jul 22, 2002 | 7.709 | 7.882 | 7.394 | 7.429 | 6,985,877 | -0.30(-3.85%) |
Jul 19, 2002 | 7.827 | 7.959 | 7.666 | 7.726 | 6,121,422 | -0.29(-3.59%) |
Jul 17, 2002 | 8.055 | 8.126 | 7.764 | 8.014 | 4,107,114 | -0.02(-0.24%) |
Jul 12, 2002 | 8.151 | 8.275 | 7.932 | 8.033 | 3,938,355 | -0.05(-0.56%) |
Jul 11, 2002 | 7.953 | 8.165 | 7.825 | 8.079 | 4,962,353 | +0.02(+0.21%) |
Jul 10, 2002 | 8.374 | 8.376 | 8.039 | 8.061 | 3,984,438 | -0.17(-2.10%) |
Jul 09, 2002 | 8.354 | 8.415 | 8.307 | 8.234 | 2,944,550 | -0.17(-2.08%) |
Jul 08, 2002 | 8.496 | 8.496 | 8.409 | 8.409 | 2,718,901 | -0.11(-1.29%) |
Jul 05, 2002 | 8.267 | 8.587 | 8.231 | 8.519 | 2,039,096 | +0.29(+3.54%) |
Jul 04, 2002 | 8.234 | 8.354 | 8.025 | 8.228 | 2,478,952 | +0.00(+0.00%) |
Jul 03, 2002 | 8.234 | 8.354 | 8.025 | 8.228 | 4,241,550 | +0.03(+0.35%) |
Jul 02, 2002 | 8.370 | 8.456 | 8.079 | 8.200 | 4,522,816 | -0.15(-1.81%) |
Jul 01, 2002 | 8.418 | 8.527 | 8.316 | 8.351 | 3,500,407 | -0.07(-0.80%) |
Jun 28, 2002 | 8.535 | 8.728 | 8.338 | 8.418 | 6,432,562 | -0.22(-2.53%) |
Jun 27, 2002 | 8.503 | 8.653 | 8.338 | 8.637 | 3,438,433 | +0.10(+1.16%) |
Jun 26, 2002 | 8.181 | 8.557 | 8.142 | 8.538 | 5,232,813 | +0.14(+1.72%) |
Jun 25, 2002 | 8.591 | 8.747 | 8.392 | 8.393 | 3,446,378 | -0.28(-3.23%) |
Jun 21, 2002 | 8.511 | 8.716 | 8.511 | 8.673 | 5,326,250 | -0.09(-1.01%) |
Jun 20, 2002 | 8.905 | 9.015 | 8.755 | 8.761 | 2,972,199 | -0.11(-1.22%) |
Jun 19, 2002 | 8.928 | 9.101 | 8.870 | 8.870 | 4,295,261 | -0.14(-1.61%) |
Jun 18, 2002 | 8.761 | 9.046 | 8.757 | 9.015 | 4,777,703 | +0.21(+2.43%) |
Jun 17, 2002 | 8.483 | 8.857 | 8.480 | 8.801 | 3,290,967 | +0.32(+3.78%) |
Jun 14, 2002 | 8.543 | 8.590 | 8.404 | 8.480 | 5,487,064 | -0.18(-2.04%) |
Jun 12, 2002 | 8.865 | 8.873 | 8.535 | 8.656 | 6,532,991 | -0.21(-2.34%) |
Jun 11, 2002 | 9.030 | 9.203 | 8.827 | 8.864 | 3,275,076 | -0.14(-1.59%) |
Jun 10, 2002 | 8.952 | 9.188 | 8.906 | 9.007 | 2,691,887 | +0.05(+0.54%) |
Jun 07, 2002 | 8.676 | 9.087 | 8.662 | 8.958 | 4,718,589 | +0.06(+0.69%) |
Jun 06, 2002 | 9.093 | 9.152 | 8.895 | 8.897 | 3,429,534 | -0.20(-2.23%) |
Jun 05, 2002 | 9.093 | 9.172 | 8.967 | 9.100 | 4,412,216 | -0.00(-0.02%) |
May 31, 2002 | 9.015 | 9.303 | 9.008 | 9.101 | 4,696,025 | +0.07(+0.78%) |
May 28, 2002 | 9.172 | 9.196 | 8.971 | 9.030 | 3,835,383 | -0.24(-2.55%) |
May 27, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | +0.00(+0.00%) |
May 24, 2002 | 9.329 | 9.353 | 9.266 | 9.266 | 3,539,816 | -0.01(-0.10%) |
May 23, 2002 | 8.960 | 9.276 | 8.952 | 9.276 | 4,911,503 | +0.36(+3.99%) |
May 22, 2002 | 8.967 | 9.049 | 8.842 | 8.920 | 2,380,747 | +0.03(+0.39%) |
May 21, 2002 | 9.186 | 9.241 | 8.861 | 8.886 | 4,696,978 | -0.17(-1.86%) |
May 20, 2002 | 9.232 | 9.232 | 9.038 | 9.054 | 2,140,161 | -0.18(-1.93%) |
May 17, 2002 | 9.156 | 9.312 | 9.141 | 9.232 | 4,048,001 | +0.10(+1.07%) |
May 16, 2002 | 9.164 | 9.211 | 8.975 | 9.134 | 4,593,053 | -0.11(-1.16%) |
May 15, 2002 | 9.188 | 9.356 | 9.148 | 9.241 | 4,052,133 | -0.10(-1.11%) |
May 14, 2002 | 9.252 | 9.345 | 9.148 | 9.345 | 3,860,173 | +0.33(+3.61%) |
May 13, 2002 | 8.928 | 9.078 | 8.834 | 9.019 | 3,193,398 | +0.10(+1.09%) |
May 10, 2002 | 9.180 | 9.194 | 8.859 | 8.922 | 3,945,983 | -0.14(-1.49%) |
May 09, 2002 | 9.188 | 9.345 | 9.026 | 9.057 | 5,098,695 | -0.01(-0.12%) |
May 08, 2002 | 8.889 | 9.133 | 8.771 | 9.068 | 5,660,591 | +0.41(+4.69%) |
May 07, 2002 | 8.614 | 8.732 | 8.502 | 8.662 | 4,600,362 | +0.15(+1.81%) |
May 06, 2002 | 8.724 | 8.799 | 8.503 | 8.508 | 4,770,075 | -0.21(-2.45%) |
May 03, 2002 | 8.428 | 8.952 | 8.354 | 8.722 | 9,875,127 | +0.29(+3.49%) |
May 02, 2002 | 8.462 | 8.505 | 8.267 | 8.428 | 6,433,833 | -0.02(-0.26%) |
May 01, 2002 | 8.417 | 8.573 | 8.173 | 8.450 | 6,137,313 | +0.05(+0.60%) |
Apr 30, 2002 | 8.156 | 8.551 | 8.142 | 8.400 | 6,806,947 | +0.28(+3.49%) |
Apr 29, 2002 | 8.551 | 8.557 | 8.113 | 8.116 | 8,608,955 | -0.44(-5.13%) |
Apr 26, 2002 | 8.637 | 8.700 | 8.522 | 8.555 | 3,326,245 | -0.06(-0.69%) |
Apr 25, 2002 | 8.621 | 8.656 | 8.448 | 8.615 | 7,929,468 | -0.21(-2.34%) |
Apr 24, 2002 | 9.015 | 9.027 | 8.821 | 8.821 | 4,268,246 | -0.18(-2.04%) |
Apr 23, 2002 | 9.078 | 9.128 | 8.983 | 9.005 | 2,789,138 | +0.01(+0.07%) |
Apr 22, 2002 | 9.109 | 9.161 | 8.873 | 8.999 | 3,979,989 | -0.24(-2.62%) |
Apr 19, 2002 | 9.290 | 9.347 | 9.210 | 9.241 | 5,069,774 | +0.13(+1.42%) |
Apr 18, 2002 | 9.109 | 9.123 | 8.931 | 9.112 | 4,703,334 | -0.04(-0.40%) |
Apr 17, 2002 | 9.282 | 9.296 | 9.038 | 9.148 | 2,987,137 | -0.08(-0.84%) |
Apr 16, 2002 | 9.062 | 9.292 | 9.052 | 9.226 | 4,954,090 | +0.32(+3.62%) |
Apr 15, 2002 | 8.889 | 9.005 | 8.857 | 8.903 | 3,300,819 | +0.05(+0.60%) |
Apr 12, 2002 | 9.141 | 9.141 | 8.771 | 8.850 | 6,569,540 | -0.27(-2.93%) |
Apr 11, 2002 | 9.141 | 9.251 | 9.109 | 9.117 | 5,699,364 | -0.09(-0.94%) |
Apr 10, 2002 | 9.101 | 9.224 | 9.073 | 9.203 | 4,883,853 | +0.06(+0.69%) |
Apr 09, 2002 | 8.889 | 9.203 | 8.883 | 9.141 | 7,418,422 | +0.27(+3.07%) |
Apr 08, 2002 | 8.787 | 8.905 | 8.643 | 8.868 | 4,206,273 | -0.11(-1.24%) |
Apr 05, 2002 | 8.933 | 9.038 | 8.873 | 8.980 | 4,631,190 | +0.06(+0.71%) |
Apr 04, 2002 | 8.810 | 8.966 | 8.777 | 8.917 | 6,317,513 | +0.18(+2.07%) |
Apr 03, 2002 | 8.967 | 8.999 | 8.735 | 8.736 | 5,975,863 | -0.21(-2.37%) |
Apr 02, 2002 | 9.015 | 9.015 | 8.894 | 8.949 | 7,716,214 | -0.07(-0.80%) |
Apr 01, 2002 | 8.944 | 9.026 | 8.826 | 9.021 | 8,636,605 | -0.01(-0.09%) |
Mar 29, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 13,004,645 | +0.00(+0.00%) |
Mar 28, 2002 | 9.227 | 9.273 | 8.950 | 9.029 | 12,972,864 | -0.17(-1.80%) |
Mar 27, 2002 | 9.400 | 9.433 | 9.148 | 9.194 | 18,998,306 | -0.55(-5.67%) |
Mar 26, 2002 | 9.793 | 9.910 | 9.675 | 9.746 | 4,901,333 | -0.03(-0.29%) |
Mar 25, 2002 | 10.02 | 10.07 | 9.731 | 9.775 | 3,564,605 | -0.18(-1.80%) |
Mar 22, 2002 | 9.896 | 10.08 | 9.800 | 9.954 | 3,195,941 | +0.03(+0.32%) |
Mar 21, 2002 | 10.11 | 10.13 | 9.804 | 9.922 | 5,482,933 | -0.23(-2.23%) |
Mar 20, 2002 | 10.16 | 10.30 | 10.12 | 10.15 | 4,718,907 | -0.05(-0.45%) |
Mar 19, 2002 | 10.15 | 10.30 | 10.12 | 10.19 | 4,186,886 | -0.02(-0.15%) |
Mar 18, 2002 | 10.18 | 10.23 | 10.05 | 10.21 | 4,014,948 | +0.05(+0.53%) |
Mar 15, 2002 | 10.05 | 10.18 | 9.970 | 10.16 | 6,725,587 | +0.13(+1.33%) |
Mar 14, 2002 | 10.04 | 10.12 | 9.992 | 10.02 | 3,303,044 | -0.02(-0.19%) |
Mar 13, 2002 | 10.20 | 10.21 | 9.957 | 10.04 | 7,147,327 | -0.15(-1.50%) |
Mar 12, 2002 | 10.16 | 10.23 | 10.05 | 10.19 | 6,292,088 | -0.11(-1.08%) |
Mar 11, 2002 | 10.26 | 10.40 | 10.21 | 10.31 | 7,433,042 | +0.06(+0.60%) |
Mar 08, 2002 | 10.16 | 10.33 | 10.14 | 10.24 | 6,982,699 | +0.15(+1.51%) |
Mar 07, 2002 | 10.16 | 10.16 | 9.883 | 10.09 | 8,060,089 | +0.03(+0.27%) |
Mar 06, 2002 | 9.773 | 10.13 | 9.746 | 10.07 | 5,665,994 | +0.39(+4.02%) |
Mar 05, 2002 | 9.880 | 9.974 | 9.635 | 9.677 | 8,881,322 | -0.29(-2.92%) |
Mar 04, 2002 | 9.455 | 9.982 | 9.425 | 9.968 | 11,632,005 | +0.62(+6.67%) |
Mar 01, 2002 | 9.125 | 9.441 | 9.070 | 9.345 | 6,693,488 | +0.28(+3.14%) |
Feb 28, 2002 | 9.207 | 9.266 | 9.059 | 9.060 | 7,864,316 | -0.17(-1.89%) |
Feb 27, 2002 | 9.243 | 9.487 | 9.150 | 9.235 | 5,757,207 | +0.01(+0.12%) |
Feb 26, 2002 | 9.408 | 9.408 | 9.085 | 9.224 | 7,136,839 | -0.18(-1.96%) |
Feb 25, 2002 | 9.081 | 9.427 | 9.078 | 9.408 | 6,390,928 | +0.33(+3.60%) |
Feb 22, 2002 | 8.905 | 9.136 | 8.626 | 9.081 | 1,017,005 | +0.12(+1.39%) |
Feb 21, 2002 | 9.062 | 9.188 | 8.925 | 8.956 | 2,796,766 | -0.17(-1.91%) |
Feb 20, 2002 | 9.133 | 9.148 | 8.771 | 9.131 | 7,221,377 | -0.07(-0.75%) |
Feb 19, 2002 | 9.172 | 9.279 | 9.109 | 9.200 | 5,711,124 | -0.06(-0.59%) |
Feb 18, 2002 | 9.211 | 9.389 | 9.156 | 9.255 | 7,453,700 | +0.00(+0.00%) |
Feb 15, 2002 | 9.211 | 9.389 | 9.156 | 9.255 | 7,447,343 | +0.04(+0.48%) |
Feb 14, 2002 | 9.243 | 9.259 | 9.101 | 9.211 | 3,943,758 | -0.02(-0.17%) |
Feb 13, 2002 | 9.001 | 9.266 | 8.999 | 9.227 | 4,904,511 | +0.17(+1.82%) |
Feb 12, 2002 | 9.141 | 9.148 | 8.999 | 9.062 | 6,844,132 | +0.07(+0.81%) |
Feb 11, 2002 | 8.598 | 9.016 | 8.590 | 8.990 | 1,970,449 | +0.42(+4.94%) |
Feb 08, 2002 | 8.558 | 8.717 | 8.450 | 8.566 | 6,248,548 | -0.04(-0.48%) |
Feb 07, 2002 | 8.787 | 8.842 | 8.604 | 8.607 | 5,557,937 | -0.20(-2.30%) |
Feb 06, 2002 | 8.614 | 8.834 | 8.519 | 8.810 | 8,767,544 | +0.23(+2.66%) |
Feb 05, 2002 | 8.810 | 8.908 | 8.497 | 8.582 | 14,518,713 | -0.32(-3.59%) |
Feb 04, 2002 | 9.188 | 9.205 | 8.835 | 8.901 | 5,601,160 | -0.31(-3.32%) |
Feb 01, 2002 | 9.062 | 9.243 | 9.015 | 9.207 | 4,146,206 | +0.09(+1.00%) |
Jan 31, 2002 | 9.024 | 9.120 | 8.928 | 9.115 | 3,585,581 | +0.13(+1.45%) |
Jan 30, 2002 | 8.809 | 9.023 | 8.732 | 8.985 | 6,955,049 | +0.18(+2.00%) |
Jan 29, 2002 | 8.889 | 8.967 | 8.757 | 8.809 | 6,498,350 | -0.09(-1.03%) |
Jan 28, 2002 | 8.826 | 8.967 | 8.818 | 8.900 | 3,142,230 | +0.11(+1.20%) |
Jan 25, 2002 | 8.782 | 8.870 | 8.763 | 8.794 | 3,824,895 | -0.00(-0.04%) |
Jan 24, 2002 | 8.665 | 8.853 | 8.661 | 8.798 | 6,581,299 | +0.19(+2.19%) |
Jan 23, 2002 | 8.543 | 8.776 | 8.401 | 8.609 | 5,254,107 | +0.09(+1.09%) |
Jan 22, 2002 | 8.551 | 8.637 | 8.508 | 8.516 | 4,410,309 | +0.02(+0.22%) |
Jan 21, 2002 | 8.462 | 8.700 | 8.389 | 8.497 | 6,177,039 | +0.00(+0.00%) |
Jan 18, 2002 | 8.462 | 8.700 | 8.389 | 8.497 | 6,145,258 | +0.03(+0.41%) |
Jan 17, 2002 | 8.260 | 8.590 | 8.102 | 8.462 | 11,361,863 | +0.28(+3.44%) |
Jan 16, 2002 | 8.417 | 8.442 | 8.181 | 8.181 | 27,872,318 | -0.41(-4.78%) |
Jan 15, 2002 | 8.455 | 8.625 | 8.315 | 8.591 | 11,195,646 | +0.03(+0.40%) |
Jan 14, 2002 | 8.590 | 8.651 | 8.518 | 8.557 | 4,376,621 | -0.10(-1.11%) |
Jan 11, 2002 | 8.747 | 8.810 | 8.614 | 8.653 | 8,123,334 | -0.17(-1.93%) |
Jan 10, 2002 | 9.180 | 9.279 | 8.776 | 8.823 | 6,473,878 | -0.16(-1.79%) |