Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.666 | 9.988 | 9.641 | 9.909 | 3,495,953 | +0.24(+2.49%) |
Jul 30, 2002 | 9.879 | 10.24 | 9.426 | 9.668 | 2,463,874 | -0.23(-2.31%) |
Jul 29, 2002 | 9.528 | 10.04 | 9.505 | 9.897 | 2,161,800 | +0.62(+6.67%) |
Jul 26, 2002 | 9.505 | 9.698 | 9.165 | 9.278 | 1,760,429 | -0.24(-2.50%) |
Jul 25, 2002 | 9.528 | 9.981 | 9.203 | 9.516 | 2,231,229 | -0.15(-1.53%) |
Jul 24, 2002 | 8.858 | 9.841 | 8.806 | 9.664 | 2,274,650 | +0.75(+8.45%) |
Jul 23, 2002 | 8.874 | 9.069 | 8.688 | 8.911 | 2,122,015 | -0.04(-0.46%) |
Jul 22, 2002 | 9.686 | 9.868 | 8.856 | 8.951 | 2,776,308 | -0.73(-7.50%) |
Jul 19, 2002 | 9.800 | 10.10 | 9.641 | 9.677 | 1,955,935 | -0.75(-7.16%) |
Jul 17, 2002 | 10.36 | 10.54 | 10.09 | 10.42 | 1,109,222 | +0.02(+0.15%) |
Jul 12, 2002 | 10.13 | 10.58 | 10.12 | 10.41 | 1,512,907 | +0.28(+2.73%) |
Jul 11, 2002 | 9.925 | 10.14 | 9.800 | 10.13 | 2,738,838 | +0.12(+1.22%) |
Jul 10, 2002 | 10.16 | 10.44 | 9.959 | 10.01 | 1,718,661 | -0.12(-1.21%) |
Jul 09, 2002 | 10.61 | 10.66 | 10.13 | 10.13 | 994,608 | -0.54(-5.06%) |
Jul 08, 2002 | 10.51 | 10.71 | 10.48 | 10.67 | 958,020 | +0.17(+1.66%) |
Jul 05, 2002 | 10.16 | 10.68 | 10.16 | 10.50 | 739,041 | +0.23(+2.25%) |
Jul 04, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | +0.00(+0.00%) |
Jul 03, 2002 | 10.39 | 10.50 | 10.20 | 10.26 | 1,170,166 | -0.15(-1.48%) |
Jul 02, 2002 | 10.55 | 10.70 | 10.22 | 10.42 | 1,886,505 | -0.13(-1.25%) |
Jul 01, 2002 | 11.00 | 11.00 | 10.46 | 10.55 | 1,719,323 | -0.33(-3.04%) |
Jun 28, 2002 | 11.12 | 11.19 | 10.88 | 10.88 | 1,347,378 | -0.24(-2.14%) |
Jun 27, 2002 | 10.90 | 11.20 | 10.90 | 11.12 | 1,521,944 | +0.37(+3.48%) |
Jun 26, 2002 | 10.32 | 10.75 | 10.21 | 10.75 | 1,993,074 | +0.23(+2.16%) |
Jun 25, 2002 | 11.09 | 11.15 | 10.50 | 10.52 | 2,607,693 | -0.91(-7.96%) |
Jun 21, 2002 | 11.59 | 11.66 | 11.29 | 11.43 | 3,038,598 | -0.25(-2.12%) |
Jun 20, 2002 | 11.69 | 11.77 | 11.55 | 11.68 | 2,526,030 | -0.07(-0.56%) |
Jun 19, 2002 | 11.54 | 11.78 | 11.46 | 11.74 | 2,541,018 | +0.20(+1.75%) |
Jun 18, 2002 | 11.31 | 11.54 | 11.31 | 11.54 | 2,278,618 | +0.23(+2.07%) |
Jun 17, 2002 | 11.09 | 11.34 | 11.07 | 11.31 | 1,499,903 | +0.21(+1.92%) |
Jun 14, 2002 | 11.12 | 11.23 | 10.87 | 11.09 | 1,561,287 | -0.20(-1.73%) |
Jun 12, 2002 | 11.30 | 11.40 | 11.18 | 11.29 | 1,987,894 | -0.05(-0.48%) |
Jun 11, 2002 | 11.27 | 11.40 | 11.22 | 11.34 | 3,293,394 | +0.21(+1.87%) |
Jun 10, 2002 | 10.93 | 11.22 | 10.93 | 11.13 | 1,702,681 | +0.19(+1.74%) |
Jun 07, 2002 | 10.75 | 10.97 | 10.55 | 10.94 | 1,371,513 | +0.11(+1.00%) |
Jun 06, 2002 | 10.82 | 10.89 | 10.75 | 10.83 | 1,972,355 | +0.08(+0.78%) |
Jun 05, 2002 | 10.54 | 10.76 | 10.54 | 10.75 | 1,036,376 | -0.10(-0.96%) |
May 31, 2002 | 10.77 | 10.91 | 10.73 | 10.85 | 1,003,755 | +0.24(+2.24%) |
May 28, 2002 | 10.64 | 10.68 | 10.41 | 10.62 | 963,310 | -0.03(-0.30%) |
May 27, 2002 | 10.59 | 10.68 | 10.47 | 10.65 | 33,061 | +0.00(+0.00%) |
May 24, 2002 | 10.59 | 10.68 | 10.47 | 10.65 | 694,077 | -0.01(-0.09%) |
May 23, 2002 | 10.37 | 10.74 | 10.37 | 10.66 | 1,231,551 | +0.19(+1.80%) |
May 22, 2002 | 10.37 | 10.48 | 10.15 | 10.47 | 1,193,310 | +0.10(+0.98%) |
May 21, 2002 | 10.39 | 10.45 | 10.24 | 10.37 | 1,064,479 | -0.07(-0.69%) |
May 20, 2002 | 10.66 | 10.66 | 10.30 | 10.44 | 1,552,581 | -0.32(-2.95%) |
May 17, 2002 | 10.73 | 10.86 | 10.67 | 10.76 | 776,841 | +0.15(+1.39%) |
May 16, 2002 | 10.64 | 10.73 | 10.43 | 10.61 | 896,856 | -0.03(-0.28%) |
May 15, 2002 | 10.53 | 10.81 | 10.51 | 10.64 | 1,278,609 | +0.14(+1.34%) |
May 14, 2002 | 10.58 | 10.58 | 10.37 | 10.50 | 1,520,621 | -0.09(-0.81%) |
May 13, 2002 | 10.82 | 10.82 | 10.39 | 10.58 | 1,269,131 | -0.15(-1.35%) |
May 10, 2002 | 10.88 | 10.93 | 10.71 | 10.73 | 703,775 | -0.14(-1.25%) |
May 09, 2002 | 10.89 | 10.97 | 10.80 | 10.87 | 839,989 | -0.04(-0.37%) |
May 08, 2002 | 10.83 | 10.93 | 10.45 | 10.91 | 1,984,258 | +0.15(+1.44%) |
May 07, 2002 | 10.93 | 11.02 | 10.72 | 10.75 | 1,614,627 | -0.15(-1.35%) |
May 06, 2002 | 11.07 | 11.23 | 10.88 | 10.90 | 854,096 | -0.34(-2.99%) |
May 03, 2002 | 11.32 | 11.34 | 11.18 | 11.24 | 1,187,358 | -0.08(-0.72%) |
May 02, 2002 | 11.11 | 11.33 | 11.09 | 11.32 | 1,665,983 | +0.13(+1.20%) |
May 01, 2002 | 10.92 | 11.23 | 10.90 | 11.18 | 2,196,735 | +0.39(+3.57%) |
Apr 30, 2002 | 10.96 | 11.07 | 10.80 | 10.80 | 1,696,841 | -0.10(-0.92%) |
Apr 29, 2002 | 10.92 | 11.00 | 10.86 | 10.90 | 1,202,898 | -0.16(-1.48%) |
Apr 26, 2002 | 11.21 | 11.23 | 10.95 | 11.06 | 2,002,111 | -0.26(-2.30%) |
Apr 25, 2002 | 10.66 | 11.57 | 10.59 | 11.32 | 8,209,682 | +1.35(+13.48%) |
Apr 24, 2002 | 9.811 | 10.07 | 9.793 | 9.977 | 861,590 | +0.12(+1.22%) |
Apr 23, 2002 | 10.06 | 10.09 | 9.777 | 9.857 | 982,045 | -0.24(-2.38%) |
Apr 22, 2002 | 10.14 | 10.29 | 10.01 | 10.10 | 176,329 | +0.02(+0.20%) |
Apr 19, 2002 | 9.811 | 10.09 | 9.807 | 10.08 | 1,732,768 | +0.29(+2.99%) |
Apr 18, 2002 | 9.709 | 9.834 | 9.652 | 9.784 | 1,072,303 | +0.13(+1.36%) |
Apr 17, 2002 | 9.571 | 9.682 | 9.532 | 9.652 | 1,176,228 | +0.13(+1.33%) |
Apr 16, 2002 | 9.373 | 9.548 | 9.373 | 9.525 | 524,249 | +0.16(+1.67%) |
Apr 15, 2002 | 9.392 | 9.523 | 9.262 | 9.369 | 678,317 | -0.06(-0.60%) |
Apr 12, 2002 | 9.516 | 9.643 | 9.380 | 9.426 | 1,842,092 | -0.06(-0.62%) |
Apr 11, 2002 | 9.335 | 9.686 | 9.296 | 9.485 | 1,359,831 | +0.12(+1.31%) |
Apr 10, 2002 | 9.074 | 9.364 | 9.065 | 9.362 | 1,005,188 | +0.29(+3.20%) |
Apr 09, 2002 | 9.006 | 9.117 | 8.960 | 9.072 | 851,340 | +0.05(+0.58%) |
Apr 08, 2002 | 8.995 | 9.042 | 8.951 | 9.019 | 834,920 | -0.02(-0.20%) |
Apr 05, 2002 | 8.995 | 9.072 | 8.988 | 9.038 | 680,631 | +0.08(+0.89%) |
Apr 04, 2002 | 9.017 | 9.069 | 8.829 | 8.958 | 801,527 | -0.07(-0.78%) |
Apr 03, 2002 | 9.047 | 9.074 | 8.911 | 9.029 | 879,333 | -0.02(-0.18%) |
Apr 02, 2002 | 8.790 | 9.072 | 8.777 | 9.044 | 836,793 | +0.27(+3.13%) |
Apr 01, 2002 | 8.806 | 8.806 | 8.620 | 8.770 | 689,007 | -0.04(-0.41%) |
Mar 29, 2002 | 8.779 | 8.895 | 8.745 | 8.806 | 598,087 | +0.00(+0.00%) |
Mar 28, 2002 | 8.779 | 8.895 | 8.745 | 8.806 | 598,087 | +0.12(+1.44%) |
Mar 27, 2002 | 8.613 | 8.725 | 8.507 | 8.681 | 511,576 | +0.13(+1.57%) |
Mar 26, 2002 | 8.507 | 8.695 | 8.480 | 8.548 | 463,085 | +0.08(+0.91%) |
Mar 25, 2002 | 8.588 | 8.629 | 8.416 | 8.470 | 570,646 | -0.17(-2.02%) |
Mar 22, 2002 | 8.620 | 8.722 | 8.536 | 8.645 | 543,315 | -0.01(-0.13%) |
Mar 21, 2002 | 8.575 | 8.661 | 8.427 | 8.657 | 889,802 | +0.10(+1.22%) |
Mar 20, 2002 | 8.643 | 8.643 | 8.520 | 8.552 | 1,066,242 | -0.11(-1.26%) |
Mar 19, 2002 | 8.813 | 8.813 | 8.638 | 8.661 | 1,024,915 | -0.12(-1.39%) |
Mar 18, 2002 | 8.686 | 8.872 | 8.666 | 8.784 | 954,163 | +0.15(+1.79%) |
Mar 15, 2002 | 8.654 | 8.802 | 8.602 | 8.629 | 1,098,973 | +0.03(+0.34%) |
Mar 14, 2002 | 8.600 | 8.659 | 8.584 | 8.600 | 599,299 | +0.00(+0.00%) |
Mar 13, 2002 | 8.430 | 8.666 | 8.430 | 8.600 | 920,329 | +0.06(+0.72%) |
Mar 12, 2002 | 8.495 | 8.575 | 8.371 | 8.539 | 1,085,308 | +0.04(+0.43%) |
Mar 11, 2002 | 8.518 | 8.700 | 8.461 | 8.502 | 1,194,301 | +0.05(+0.64%) |
Mar 08, 2002 | 8.371 | 8.541 | 8.362 | 8.448 | 1,246,098 | +0.11(+1.36%) |
Mar 07, 2002 | 8.314 | 8.353 | 8.210 | 8.334 | 929,366 | +0.02(+0.22%) |
Mar 06, 2002 | 8.160 | 8.368 | 8.121 | 8.316 | 1,345,173 | +0.26(+3.24%) |
Mar 05, 2002 | 8.257 | 8.337 | 8.053 | 8.055 | 1,889,591 | -0.14(-1.69%) |
Mar 04, 2002 | 8.167 | 8.484 | 8.146 | 8.194 | 1,900,501 | +0.08(+1.01%) |
Mar 01, 2002 | 8.053 | 8.176 | 7.976 | 8.112 | 1,156,501 | +0.16(+2.00%) |
Feb 28, 2002 | 7.890 | 8.030 | 7.835 | 7.953 | 960,004 | +0.08(+1.04%) |
Feb 27, 2002 | 8.017 | 8.064 | 7.826 | 7.872 | 882,970 | -0.06(-0.77%) |
Feb 26, 2002 | 7.833 | 8.087 | 7.817 | 7.933 | 902,586 | +0.10(+1.27%) |
Feb 25, 2002 | 7.804 | 7.878 | 7.679 | 7.833 | 1,107,569 | +0.23(+3.04%) |
Feb 22, 2002 | 7.599 | 7.677 | 7.536 | 7.602 | 1,027,780 | +0.00(+0.03%) |
Feb 21, 2002 | 6.976 | 7.701 | 6.883 | 7.599 | 3,947,136 | +0.37(+5.08%) |
Feb 20, 2002 | 7.350 | 7.350 | 6.989 | 7.232 | 1,658,489 | -0.12(-1.64%) |
Feb 19, 2002 | 7.531 | 7.622 | 7.352 | 7.352 | 714,795 | -0.18(-2.38%) |
Feb 18, 2002 | 7.497 | 7.618 | 7.307 | 7.531 | 970,804 | +0.00(+0.00%) |
Feb 15, 2002 | 7.497 | 7.618 | 7.307 | 7.531 | 970,804 | +0.06(+0.76%) |
Feb 14, 2002 | 7.486 | 7.554 | 7.373 | 7.475 | 1,767,262 | -0.16(-2.05%) |
Feb 13, 2002 | 7.758 | 7.815 | 7.631 | 7.631 | 942,701 | -0.09(-1.20%) |
Feb 12, 2002 | 7.701 | 7.826 | 7.667 | 7.724 | 927,713 | +0.01(+0.15%) |
Feb 11, 2002 | 7.808 | 7.808 | 7.656 | 7.713 | 1,156,831 | -0.10(-1.22%) |
Feb 08, 2002 | 7.946 | 8.019 | 7.701 | 7.808 | 1,580,573 | -0.14(-1.71%) |
Feb 07, 2002 | 7.838 | 8.053 | 7.810 | 7.944 | 467,824 | +0.13(+1.65%) |
Feb 06, 2002 | 7.894 | 7.946 | 7.745 | 7.815 | 507,388 | -0.08(-1.01%) |
Feb 05, 2002 | 7.813 | 8.051 | 7.813 | 7.894 | 968,049 | +0.08(+1.05%) |
Feb 04, 2002 | 7.917 | 7.928 | 7.770 | 7.813 | 572,519 | -0.06(-0.78%) |
Feb 01, 2002 | 7.801 | 7.990 | 7.781 | 7.874 | 825,663 | +0.07(+0.96%) |
Jan 31, 2002 | 7.713 | 7.847 | 7.627 | 7.799 | 77,144 | +0.13(+1.72%) |
Jan 30, 2002 | 7.804 | 7.804 | 7.611 | 7.667 | 1,280,262 | -0.15(-1.89%) |
Jan 29, 2002 | 7.915 | 7.974 | 7.758 | 7.815 | 1,068,226 | -0.10(-1.23%) |
Jan 28, 2002 | 7.940 | 8.087 | 7.883 | 7.912 | 959,893 | -0.20(-2.52%) |
Jan 25, 2002 | 8.133 | 8.155 | 8.021 | 8.117 | 418,231 | -0.07(-0.89%) |
Jan 24, 2002 | 7.996 | 8.226 | 7.987 | 8.189 | 733,751 | +0.18(+2.21%) |
Jan 23, 2002 | 7.985 | 8.037 | 7.940 | 8.012 | 572,740 | +0.04(+0.48%) |
Jan 22, 2002 | 8.046 | 8.162 | 7.962 | 7.974 | 494,714 | -0.07(-0.87%) |
Jan 21, 2002 | 8.053 | 8.139 | 7.965 | 8.044 | 756,453 | +0.00(+0.00%) |
Jan 18, 2002 | 8.053 | 8.139 | 7.965 | 8.044 | 756,453 | -0.02(-0.25%) |
Jan 17, 2002 | 8.144 | 8.146 | 7.892 | 8.064 | 1,127,296 | -0.16(-1.93%) |
Jan 16, 2002 | 8.155 | 8.278 | 8.155 | 8.223 | 844,177 | +0.12(+1.48%) |
Jan 15, 2002 | 8.089 | 8.144 | 8.008 | 8.103 | 848,916 | +0.01(+0.14%) |
Jan 14, 2002 | 8.096 | 8.207 | 8.035 | 8.092 | 799,433 | -0.01(-0.08%) |
Jan 11, 2002 | 7.831 | 8.167 | 7.831 | 8.098 | 1,515,442 | +0.22(+2.82%) |
Jan 10, 2002 | 7.799 | 7.885 | 7.713 | 7.876 | 1,323,022 | +0.39(+5.24%) |