Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.352 | 8.414 | 7.859 | 8.287 | 11,209,927 | -0.13(-1.59%) |
Jul 30, 2002 | 8.031 | 8.421 | 7.956 | 8.421 | 9,737,815 | +0.39(+4.84%) |
Jul 29, 2002 | 7.843 | 8.063 | 7.709 | 8.032 | 8,450,031 | +0.39(+5.17%) |
Jul 26, 2002 | 7.864 | 7.891 | 7.554 | 7.638 | 8,943,484 | -0.21(-2.73%) |
Jul 25, 2002 | 7.668 | 8.073 | 7.532 | 7.852 | 10,689,219 | +0.28(+3.64%) |
Jul 24, 2002 | 6.967 | 7.610 | 6.832 | 7.576 | 11,781,558 | +0.61(+8.75%) |
Jul 23, 2002 | 7.654 | 7.710 | 6.967 | 6.967 | 14,280,025 | -0.72(-9.33%) |
Jul 22, 2002 | 7.773 | 7.912 | 7.466 | 7.684 | 8,623,959 | -0.18(-2.29%) |
Jul 19, 2002 | 8.227 | 8.227 | 7.759 | 7.864 | 10,798,238 | -0.23(-2.89%) |
Jul 17, 2002 | 8.122 | 8.346 | 8.039 | 8.098 | 6,822,638 | -0.25(-3.01%) |
Jul 12, 2002 | 8.512 | 8.526 | 8.301 | 8.349 | 5,742,133 | -0.24(-2.79%) |
Jul 11, 2002 | 8.122 | 8.614 | 8.113 | 8.589 | 8,050,534 | +0.26(+3.17%) |
Jul 10, 2002 | 8.784 | 8.810 | 8.289 | 8.325 | 8,996,200 | -0.48(-5.43%) |
Jul 09, 2002 | 8.986 | 9.000 | 8.802 | 8.803 | 3,669,701 | -0.16(-1.80%) |
Jul 08, 2002 | 8.923 | 8.965 | 8.923 | 8.965 | 2,731,565 | +0.01(+0.08%) |
Jul 05, 2002 | 8.895 | 8.958 | 8.865 | 8.958 | 2,095,025 | +0.03(+0.39%) |
Jul 04, 2002 | 8.958 | 8.976 | 8.872 | 8.923 | 4,836,990 | +0.00(+0.00%) |
Jul 03, 2002 | 8.958 | 8.976 | 8.872 | 8.923 | 4,836,990 | -0.03(-0.39%) |
Jul 02, 2002 | 9.021 | 9.092 | 8.923 | 8.958 | 5,827,842 | -0.13(-1.44%) |
Jul 01, 2002 | 9.195 | 9.195 | 9.065 | 9.089 | 2,933,824 | -0.14(-1.53%) |
Jun 28, 2002 | 9.007 | 9.230 | 8.993 | 9.230 | 3,322,203 | +0.17(+1.89%) |
Jun 27, 2002 | 9.010 | 9.058 | 8.913 | 9.058 | 3,179,475 | +0.08(+0.93%) |
Jun 26, 2002 | 8.993 | 9.021 | 8.916 | 8.975 | 251,030 | -0.02(-0.20%) |
Jun 25, 2002 | 8.965 | 9.060 | 8.951 | 8.993 | 3,549,923 | -0.07(-0.77%) |
Jun 21, 2002 | 8.937 | 9.063 | 8.909 | 9.063 | 4,559,782 | +0.05(+0.60%) |
Jun 20, 2002 | 9.063 | 9.106 | 8.965 | 9.008 | 6,948,153 | -0.05(-0.54%) |
Jun 19, 2002 | 9.125 | 9.222 | 9.017 | 9.057 | 4,265,718 | -0.09(-0.96%) |
Jun 18, 2002 | 9.054 | 9.164 | 9.028 | 9.145 | 2,957,134 | +0.09(+1.00%) |
Jun 17, 2002 | 8.993 | 9.063 | 8.909 | 9.054 | 2,883,976 | +0.05(+0.57%) |
Jun 14, 2002 | 9.042 | 9.049 | 8.854 | 9.003 | 3,998,909 | +0.01(+0.08%) |
Jun 12, 2002 | 8.911 | 9.000 | 8.874 | 8.996 | 3,599,412 | +0.09(+0.97%) |
Jun 11, 2002 | 8.937 | 8.993 | 8.858 | 8.909 | 4,051,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.714 | 8.911 | 8.669 | 8.911 | 3,392,492 | +0.19(+2.21%) |
Jun 07, 2002 | 8.615 | 8.763 | 8.564 | 8.718 | 4,805,074 | +0.10(+1.20%) |
Jun 06, 2002 | 8.874 | 8.881 | 8.610 | 8.615 | 5,400,732 | -0.24(-2.69%) |
Jun 05, 2002 | 8.888 | 8.930 | 8.813 | 8.854 | 4,058,439 | -0.18(-1.98%) |
May 31, 2002 | 9.074 | 9.095 | 9.007 | 9.032 | 2,772,806 | -0.21(-2.31%) |
May 28, 2002 | 9.216 | 9.270 | 9.180 | 9.245 | 3,433,374 | +0.02(+0.26%) |
May 27, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | +0.00(+0.00%) |
May 24, 2002 | 9.240 | 9.263 | 9.121 | 9.222 | 2,580,947 | -0.02(-0.20%) |
May 23, 2002 | 9.188 | 9.244 | 9.167 | 9.240 | 3,200,274 | +0.08(+0.88%) |
May 22, 2002 | 8.937 | 9.160 | 8.937 | 9.159 | 3,770,113 | +0.22(+2.48%) |
May 21, 2002 | 8.798 | 8.962 | 8.785 | 8.937 | 5,558,523 | +0.15(+1.75%) |
May 20, 2002 | 8.784 | 8.812 | 8.661 | 8.784 | 8,733,695 | +0.08(+0.88%) |
May 17, 2002 | 8.610 | 8.714 | 8.463 | 8.707 | 15,166,878 | +0.11(+1.31%) |
May 16, 2002 | 8.979 | 8.979 | 8.448 | 8.594 | 20,967,824 | -0.44(-4.83%) |
May 15, 2002 | 8.993 | 9.111 | 8.993 | 9.031 | 4,538,982 | -0.13(-1.42%) |
May 14, 2002 | 9.092 | 9.160 | 9.063 | 9.160 | 3,345,513 | +0.07(+0.75%) |
May 13, 2002 | 9.014 | 9.109 | 8.958 | 9.092 | 4,122,272 | +0.06(+0.69%) |
May 10, 2002 | 9.077 | 9.146 | 8.972 | 9.029 | 3,676,156 | -0.03(-0.29%) |
May 09, 2002 | 9.167 | 9.167 | 9.040 | 9.056 | 2,321,310 | -0.11(-1.22%) |
May 08, 2002 | 9.070 | 9.188 | 8.993 | 9.167 | 3,531,634 | +0.07(+0.81%) |
May 07, 2002 | 9.272 | 9.279 | 9.063 | 9.093 | 2,511,017 | -0.14(-1.51%) |
May 06, 2002 | 9.307 | 9.328 | 9.223 | 9.233 | 2,851,343 | -0.06(-0.62%) |
May 03, 2002 | 9.244 | 9.335 | 9.192 | 9.290 | 3,732,458 | +0.05(+0.50%) |
May 02, 2002 | 9.167 | 9.245 | 9.078 | 9.244 | 2,815,122 | +0.08(+0.84%) |
May 01, 2002 | 9.261 | 9.265 | 9.144 | 9.167 | 2,202,609 | -0.09(-1.01%) |
Apr 30, 2002 | 9.279 | 9.335 | 9.227 | 9.261 | 3,452,022 | +0.00(+0.03%) |
Apr 29, 2002 | 9.098 | 9.286 | 9.084 | 9.258 | 3,587,936 | +0.14(+1.51%) |
Apr 26, 2002 | 9.230 | 9.234 | 9.072 | 9.120 | 2,678,132 | -0.10(-1.04%) |
Apr 25, 2002 | 9.237 | 9.300 | 9.191 | 9.216 | 4,909,431 | -0.05(-0.50%) |
Apr 24, 2002 | 9.190 | 9.350 | 9.181 | 9.262 | 3,471,745 | +0.07(+0.80%) |
Apr 23, 2002 | 9.229 | 9.319 | 9.173 | 9.188 | 4,947,802 | -0.05(-0.53%) |
Apr 22, 2002 | 9.237 | 9.335 | 9.237 | 9.237 | 3,627,025 | -0.08(-0.90%) |
Apr 19, 2002 | 9.300 | 9.326 | 9.251 | 9.321 | 2,241,339 | +0.02(+0.22%) |
Apr 18, 2002 | 9.118 | 9.336 | 9.118 | 9.300 | 4,763,833 | +0.16(+1.77%) |
Apr 17, 2002 | 9.091 | 9.155 | 9.056 | 9.138 | 3,489,676 | +0.05(+0.52%) |
Apr 16, 2002 | 9.000 | 9.153 | 8.993 | 9.091 | 3,103,807 | +0.08(+0.93%) |
Apr 15, 2002 | 9.141 | 9.142 | 8.993 | 9.007 | 3,827,849 | -0.16(-1.72%) |
Apr 12, 2002 | 9.104 | 9.195 | 9.063 | 9.164 | 1,291,011 | -0.02(-0.26%) |
Apr 11, 2002 | 9.286 | 9.328 | 9.164 | 9.188 | 3,572,875 | -0.10(-1.05%) |
Apr 10, 2002 | 9.209 | 9.340 | 9.203 | 9.286 | 3,124,248 | +0.08(+0.83%) |
Apr 09, 2002 | 9.216 | 9.247 | 9.188 | 9.209 | 2,838,432 | +0.01(+0.08%) |
Apr 08, 2002 | 9.185 | 9.244 | 9.139 | 9.202 | 3,461,346 | +0.02(+0.20%) |
Apr 05, 2002 | 9.229 | 9.301 | 9.170 | 9.184 | 3,711,658 | -0.04(-0.48%) |
Apr 04, 2002 | 9.118 | 9.230 | 9.111 | 9.229 | 4,977,567 | +0.17(+1.88%) |
Apr 03, 2002 | 9.084 | 9.099 | 9.035 | 9.058 | 3,665,039 | -0.03(-0.35%) |
Apr 02, 2002 | 8.993 | 9.160 | 8.993 | 9.091 | 3,923,600 | +0.03(+0.38%) |
Apr 01, 2002 | 9.086 | 9.156 | 9.050 | 9.056 | 2,784,640 | -0.03(-0.32%) |
Mar 29, 2002 | 9.111 | 9.198 | 9.028 | 9.085 | 4,502,045 | +0.00(+0.00%) |
Mar 28, 2002 | 9.111 | 9.198 | 9.028 | 9.085 | 4,494,514 | +0.00(+0.00%) |
Mar 27, 2002 | 8.946 | 9.096 | 8.913 | 9.085 | 5,156,874 | +0.14(+1.57%) |
Mar 26, 2002 | 8.923 | 9.021 | 8.905 | 8.944 | 5,342,637 | +0.00(+0.00%) |
Mar 25, 2002 | 8.930 | 9.022 | 8.847 | 8.944 | 3,370,975 | -0.02(-0.23%) |
Mar 22, 2002 | 8.965 | 9.036 | 8.893 | 8.965 | 3,884,511 | +0.00(+0.00%) |
Mar 21, 2002 | 8.700 | 8.968 | 8.676 | 8.965 | 3,960,178 | +0.26(+3.04%) |
Mar 20, 2002 | 8.750 | 8.750 | 8.596 | 8.700 | 6,037,273 | -0.05(-0.57%) |
Mar 19, 2002 | 8.756 | 8.767 | 8.721 | 8.750 | 4,465,466 | -0.00(-0.05%) |
Mar 18, 2002 | 8.672 | 8.777 | 8.643 | 8.755 | 6,198,649 | +0.11(+1.27%) |
Mar 15, 2002 | 8.610 | 8.777 | 8.586 | 8.644 | 9,035,648 | +0.09(+1.09%) |
Mar 14, 2002 | 8.310 | 8.576 | 8.310 | 8.551 | 20,649,734 | +0.10(+1.20%) |
Mar 13, 2002 | 8.505 | 8.577 | 8.449 | 8.449 | 6,840,210 | -0.10(-1.22%) |
Mar 12, 2002 | 8.665 | 8.686 | 8.490 | 8.554 | 7,167,267 | -0.13(-1.52%) |
Mar 11, 2002 | 8.679 | 8.727 | 8.644 | 8.686 | 3,253,349 | +0.01(+0.16%) |
Mar 08, 2002 | 8.749 | 8.749 | 8.644 | 8.672 | 4,552,251 | -0.05(-0.58%) |
Mar 07, 2002 | 8.605 | 8.753 | 8.547 | 8.722 | 6,047,314 | +0.08(+0.95%) |
Mar 06, 2002 | 8.421 | 8.650 | 8.386 | 8.640 | 6,552,960 | +0.25(+2.92%) |
Mar 05, 2002 | 8.331 | 8.414 | 8.328 | 8.395 | 3,361,292 | +0.02(+0.28%) |
Mar 04, 2002 | 8.233 | 8.375 | 8.233 | 8.371 | 2,631,153 | +0.13(+1.52%) |
Mar 01, 2002 | 8.126 | 8.248 | 8.094 | 8.246 | 2,889,356 | +0.12(+1.48%) |
Feb 28, 2002 | 8.101 | 8.163 | 8.045 | 8.126 | 3,121,021 | +0.04(+0.47%) |
Feb 27, 2002 | 8.066 | 8.120 | 8.045 | 8.088 | 6,258,896 | -0.04(-0.50%) |
Feb 26, 2002 | 8.087 | 8.205 | 8.052 | 8.129 | 6,363,970 | -0.06(-0.68%) |
Feb 25, 2002 | 8.226 | 8.268 | 8.175 | 8.184 | 3,832,153 | -0.03(-0.31%) |
Feb 22, 2002 | 8.071 | 8.219 | 8.017 | 8.209 | 3,923,600 | +0.14(+1.71%) |
Feb 21, 2002 | 8.073 | 8.166 | 8.045 | 8.071 | 2,518,907 | +0.01(+0.14%) |
Feb 20, 2002 | 8.060 | 8.084 | 7.986 | 8.060 | 3,807,767 | +0.00(+0.00%) |
Feb 19, 2002 | 8.087 | 8.156 | 8.034 | 8.060 | 3,012,002 | -0.10(-1.26%) |
Feb 18, 2002 | 8.191 | 8.212 | 8.108 | 8.163 | 2,933,824 | +0.00(+0.00%) |
Feb 15, 2002 | 8.191 | 8.212 | 8.108 | 8.163 | 2,933,824 | -0.02(-0.20%) |
Feb 14, 2002 | 8.212 | 8.222 | 8.130 | 8.180 | 1,637,074 | -0.02(-0.22%) |
Feb 13, 2002 | 8.112 | 8.229 | 8.094 | 8.198 | 1,804,906 | +0.09(+1.07%) |
Feb 12, 2002 | 8.092 | 8.191 | 8.073 | 8.112 | 2,737,303 | +0.02(+0.24%) |
Feb 11, 2002 | 8.045 | 8.120 | 7.898 | 8.092 | 2,124,073 | +0.07(+0.92%) |
Feb 08, 2002 | 8.003 | 8.066 | 7.972 | 8.018 | 1,713,100 | +0.01(+0.12%) |
Feb 07, 2002 | 8.017 | 8.087 | 7.975 | 8.009 | 1,691,225 | -0.02(-0.19%) |
Feb 06, 2002 | 8.066 | 8.115 | 7.960 | 8.024 | 3,785,174 | -0.05(-0.57%) |
Feb 05, 2002 | 8.142 | 8.191 | 8.031 | 8.070 | 4,174,630 | -0.09(-1.06%) |
Feb 04, 2002 | 8.204 | 8.246 | 8.122 | 8.156 | 2,298,718 | -0.05(-0.58%) |
Feb 01, 2002 | 8.208 | 8.260 | 8.183 | 8.204 | 2,314,855 | -0.00(-0.05%) |
Jan 31, 2002 | 8.053 | 8.218 | 7.996 | 8.208 | 3,065,077 | +0.15(+1.92%) |
Jan 30, 2002 | 7.995 | 8.101 | 7.862 | 8.053 | 4,132,313 | +0.06(+0.73%) |
Jan 29, 2002 | 8.239 | 8.239 | 7.992 | 7.995 | 3,209,240 | -0.17(-2.13%) |
Jan 28, 2002 | 8.142 | 8.201 | 8.115 | 8.169 | 2,896,528 | +0.03(+0.33%) |
Jan 25, 2002 | 8.060 | 8.169 | 8.018 | 8.142 | 2,073,508 | +0.08(+1.04%) |
Jan 24, 2002 | 8.080 | 8.115 | 8.038 | 8.059 | 2,164,237 | -0.01(-0.17%) |
Jan 23, 2002 | 7.984 | 8.102 | 7.984 | 8.073 | 2,462,963 | +0.05(+0.68%) |
Jan 22, 2002 | 8.123 | 8.170 | 7.993 | 8.018 | 3,252,273 | -0.10(-1.27%) |
Jan 21, 2002 | 8.156 | 8.202 | 8.109 | 8.122 | 2,837,357 | +0.00(+0.00%) |
Jan 18, 2002 | 8.156 | 8.202 | 8.109 | 8.122 | 2,837,357 | -0.09(-1.04%) |
Jan 17, 2002 | 8.342 | 8.352 | 8.173 | 8.207 | 4,412,032 | -0.11(-1.29%) |
Jan 16, 2002 | 8.297 | 8.439 | 7.682 | 8.314 | 4,120,120 | +0.02(+0.22%) |
Jan 15, 2002 | 8.331 | 8.345 | 8.261 | 8.296 | 2,875,011 | +0.03(+0.39%) |
Jan 14, 2002 | 8.191 | 8.345 | 8.175 | 8.264 | 4,467,618 | +0.03(+0.39%) |
Jan 11, 2002 | 8.324 | 8.389 | 8.205 | 8.232 | 3,031,008 | -0.13(-1.60%) |
Jan 10, 2002 | 8.268 | 8.393 | 8.264 | 8.366 | 1,673,653 | -0.01(-0.17%) |