Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 8.419 | 8.435 | 8.178 | 8.435 | 4,651,897 | +0.02(+0.20%) |
Jul 30, 2002 | 8.245 | 8.526 | 8.054 | 8.419 | 5,104,010 | +0.15(+1.84%) |
Jul 29, 2002 | 8.311 | 8.357 | 8.152 | 8.266 | 6,863,534 | +0.12(+1.53%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.930 | 8.142 | 4,625,924 | -0.05(-0.61%) |
Jul 25, 2002 | 7.988 | 8.261 | 7.823 | 8.192 | 4,731,628 | +0.04(+0.45%) |
Jul 24, 2002 | 7.616 | 8.172 | 7.587 | 8.155 | 4,756,997 | +0.35(+4.43%) |
Jul 23, 2002 | 7.781 | 7.938 | 7.657 | 7.809 | 5,595,384 | -0.01(-0.11%) |
Jul 22, 2002 | 8.112 | 8.294 | 7.781 | 7.818 | 6,638,535 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.068 | 8.130 | 5,817,061 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.551 | 8.170 | 8.433 | 3,902,906 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.708 | 8.347 | 8.453 | 3,742,538 | -0.05(-0.56%) |
Jul 11, 2002 | 8.369 | 8.592 | 8.235 | 8.501 | 4,715,622 | +0.02(+0.21%) |
Jul 10, 2002 | 8.813 | 8.814 | 8.460 | 8.483 | 3,786,329 | -0.18(-2.10%) |
Jul 09, 2002 | 8.791 | 8.856 | 8.741 | 8.665 | 2,798,145 | -0.18(-2.08%) |
Jul 08, 2002 | 8.940 | 8.940 | 8.849 | 8.849 | 2,583,716 | -0.12(-1.29%) |
Jul 05, 2002 | 8.700 | 9.036 | 8.662 | 8.965 | 1,937,711 | +0.31(+3.54%) |
Jul 04, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 2,355,697 | +0.00(+0.00%) |
Jul 03, 2002 | 8.665 | 8.791 | 8.445 | 8.659 | 4,030,657 | +0.03(+0.35%) |
Jul 02, 2002 | 8.808 | 8.899 | 8.501 | 8.629 | 4,297,939 | -0.16(-1.81%) |
Jul 01, 2002 | 8.859 | 8.973 | 8.751 | 8.788 | 3,326,364 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.185 | 8.774 | 8.859 | 6,112,731 | -0.23(-2.53%) |
Jun 27, 2002 | 8.948 | 9.106 | 8.774 | 9.089 | 3,267,472 | +0.10(+1.16%) |
Jun 26, 2002 | 8.609 | 9.005 | 8.568 | 8.985 | 4,972,634 | +0.15(+1.72%) |
Jun 25, 2002 | 9.041 | 9.205 | 8.831 | 8.832 | 3,275,022 | -0.29(-3.23%) |
Jun 21, 2002 | 8.957 | 9.172 | 8.957 | 9.127 | 5,061,426 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.486 | 9.213 | 9.220 | 2,824,420 | -0.11(-1.22%) |
Jun 19, 2002 | 9.395 | 9.577 | 9.334 | 9.334 | 4,081,698 | -0.15(-1.61%) |
Jun 18, 2002 | 9.220 | 9.519 | 9.215 | 9.486 | 4,540,153 | +0.23(+2.43%) |
Jun 17, 2002 | 8.927 | 9.321 | 8.923 | 9.261 | 3,127,338 | +0.34(+3.78%) |
Jun 14, 2002 | 8.990 | 9.039 | 8.844 | 8.923 | 5,214,244 | -0.19(-2.04%) |
Jun 12, 2002 | 9.329 | 9.337 | 8.981 | 9.109 | 6,208,167 | -0.22(-2.34%) |
Jun 11, 2002 | 9.503 | 9.685 | 9.289 | 9.327 | 3,112,238 | -0.15(-1.59%) |
Jun 10, 2002 | 9.420 | 9.668 | 9.372 | 9.478 | 2,558,045 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.563 | 9.116 | 9.427 | 4,483,978 | +0.06(+0.69%) |
Jun 06, 2002 | 9.569 | 9.630 | 9.361 | 9.362 | 3,259,016 | -0.21(-2.23%) |
Jun 05, 2002 | 9.569 | 9.652 | 9.437 | 9.576 | 4,192,838 | -0.00(-0.02%) |
May 31, 2002 | 9.486 | 9.789 | 9.480 | 9.577 | 4,462,535 | +0.07(+0.78%) |
May 28, 2002 | 9.652 | 9.677 | 9.440 | 9.503 | 3,644,686 | -0.25(-2.55%) |
May 27, 2002 | 9.817 | 9.842 | 9.751 | 9.751 | 3,363,814 | +0.00(+0.00%) |
May 24, 2002 | 9.817 | 9.842 | 9.751 | 9.751 | 3,363,814 | -0.01(-0.10%) |
May 23, 2002 | 9.428 | 9.761 | 9.420 | 9.761 | 4,667,300 | +0.37(+3.99%) |
May 22, 2002 | 9.437 | 9.523 | 9.304 | 9.387 | 2,262,375 | +0.04(+0.39%) |
May 21, 2002 | 9.667 | 9.725 | 9.324 | 9.351 | 4,463,441 | -0.18(-1.86%) |
May 20, 2002 | 9.715 | 9.715 | 9.511 | 9.528 | 2,033,751 | -0.19(-1.93%) |
May 17, 2002 | 9.635 | 9.799 | 9.619 | 9.715 | 3,846,732 | +0.10(+1.07%) |
May 16, 2002 | 9.644 | 9.693 | 9.445 | 9.612 | 4,364,683 | -0.11(-1.16%) |
May 15, 2002 | 9.668 | 9.846 | 9.627 | 9.725 | 3,850,658 | -0.11(-1.11%) |
May 14, 2002 | 9.736 | 9.834 | 9.627 | 9.834 | 3,668,243 | +0.34(+3.61%) |
May 13, 2002 | 9.395 | 9.553 | 9.296 | 9.491 | 3,034,620 | +0.10(+1.09%) |
May 10, 2002 | 9.660 | 9.675 | 9.322 | 9.389 | 3,749,786 | -0.14(-1.49%) |
May 09, 2002 | 9.668 | 9.834 | 9.498 | 9.531 | 4,845,185 | -0.01(-0.12%) |
May 08, 2002 | 9.354 | 9.611 | 9.230 | 9.543 | 5,379,143 | +0.43(+4.69%) |
May 07, 2002 | 9.064 | 9.188 | 8.947 | 9.116 | 4,371,630 | +0.16(+1.81%) |
May 06, 2002 | 9.180 | 9.260 | 8.948 | 8.953 | 4,532,904 | -0.23(-2.45%) |
May 03, 2002 | 8.869 | 9.420 | 8.791 | 9.178 | 9,384,130 | +0.31(+3.49%) |
May 02, 2002 | 8.905 | 8.950 | 8.700 | 8.869 | 6,113,939 | -0.02(-0.26%) |
May 01, 2002 | 8.857 | 9.021 | 8.601 | 8.892 | 5,832,162 | +0.05(+0.60%) |
Apr 30, 2002 | 8.582 | 8.998 | 8.568 | 8.839 | 6,468,502 | +0.30(+3.49%) |
Apr 29, 2002 | 8.998 | 9.005 | 8.538 | 8.541 | 8,180,912 | -0.46(-5.13%) |
Apr 26, 2002 | 9.089 | 9.155 | 8.968 | 9.003 | 3,160,862 | -0.06(-0.69%) |
Apr 25, 2002 | 9.072 | 9.109 | 8.890 | 9.066 | 7,535,210 | -0.22(-2.34%) |
Apr 24, 2002 | 9.486 | 9.500 | 9.283 | 9.283 | 4,056,026 | -0.19(-2.04%) |
Apr 23, 2002 | 9.553 | 9.606 | 9.453 | 9.476 | 2,650,461 | +0.01(+0.07%) |
Apr 22, 2002 | 9.586 | 9.640 | 9.337 | 9.470 | 3,782,101 | -0.25(-2.62%) |
Apr 19, 2002 | 9.776 | 9.836 | 9.692 | 9.725 | 4,817,702 | +0.14(+1.42%) |
Apr 18, 2002 | 9.586 | 9.601 | 9.399 | 9.589 | 4,469,482 | -0.04(-0.40%) |
Apr 17, 2002 | 9.768 | 9.783 | 9.511 | 9.627 | 2,838,614 | -0.08(-0.84%) |
Apr 16, 2002 | 9.536 | 9.778 | 9.526 | 9.708 | 4,707,769 | +0.34(+3.62%) |
Apr 15, 2002 | 9.354 | 9.476 | 9.321 | 9.369 | 3,136,701 | +0.06(+0.60%) |
Apr 12, 2002 | 9.619 | 9.619 | 9.230 | 9.313 | 6,242,899 | -0.28(-2.93%) |
Apr 11, 2002 | 9.619 | 9.735 | 9.586 | 9.594 | 5,415,989 | -0.09(-0.94%) |
Apr 10, 2002 | 9.577 | 9.707 | 9.548 | 9.685 | 4,641,025 | +0.07(+0.69%) |
Apr 09, 2002 | 9.354 | 9.685 | 9.347 | 9.619 | 7,049,574 | +0.29(+3.07%) |
Apr 08, 2002 | 9.246 | 9.370 | 9.096 | 9.332 | 3,997,134 | -0.12(-1.24%) |
Apr 05, 2002 | 9.400 | 9.511 | 9.337 | 9.450 | 4,400,925 | +0.07(+0.71%) |
Apr 04, 2002 | 9.271 | 9.435 | 9.236 | 9.384 | 6,003,403 | +0.19(+2.07%) |
Apr 03, 2002 | 9.437 | 9.470 | 9.192 | 9.193 | 5,678,739 | -0.22(-2.37%) |
Apr 02, 2002 | 9.486 | 9.486 | 9.359 | 9.417 | 7,332,559 | -0.08(-0.80%) |
Apr 01, 2002 | 9.412 | 9.498 | 9.288 | 9.493 | 8,207,187 | -0.01(-0.09%) |
Mar 29, 2002 | 9.710 | 9.758 | 9.418 | 9.501 | 12,358,046 | +0.00(+0.00%) |
Mar 28, 2002 | 9.710 | 9.758 | 9.418 | 9.501 | 12,327,845 | -0.17(-1.80%) |
Mar 27, 2002 | 9.892 | 9.927 | 9.627 | 9.675 | 18,053,698 | -0.58(-5.67%) |
Mar 26, 2002 | 10.31 | 10.43 | 10.18 | 10.26 | 4,657,635 | -0.03(-0.29%) |
Mar 25, 2002 | 10.55 | 10.60 | 10.24 | 10.29 | 3,387,371 | -0.19(-1.80%) |
Mar 22, 2002 | 10.41 | 10.61 | 10.31 | 10.47 | 3,037,037 | +0.03(+0.32%) |
Mar 21, 2002 | 10.64 | 10.66 | 10.32 | 10.44 | 5,210,318 | -0.24(-2.23%) |
Mar 20, 2002 | 10.69 | 10.84 | 10.65 | 10.68 | 4,484,280 | -0.05(-0.45%) |
Mar 19, 2002 | 10.68 | 10.83 | 10.65 | 10.73 | 3,978,711 | -0.02(-0.15%) |
Mar 18, 2002 | 10.71 | 10.76 | 10.58 | 10.74 | 3,815,323 | +0.06(+0.53%) |
Mar 15, 2002 | 10.58 | 10.71 | 10.49 | 10.69 | 6,391,187 | +0.14(+1.33%) |
Mar 14, 2002 | 10.56 | 10.65 | 10.51 | 10.55 | 3,138,815 | -0.02(-0.19%) |
Mar 13, 2002 | 10.74 | 10.74 | 10.48 | 10.57 | 6,791,957 | -0.16(-1.50%) |
Mar 12, 2002 | 10.69 | 10.76 | 10.58 | 10.73 | 5,979,242 | -0.12(-1.08%) |
Mar 11, 2002 | 10.79 | 10.94 | 10.75 | 10.85 | 7,063,466 | +0.06(+0.60%) |
Mar 08, 2002 | 10.69 | 10.87 | 10.67 | 10.78 | 6,635,515 | +0.16(+1.51%) |
Mar 07, 2002 | 10.69 | 10.69 | 10.40 | 10.62 | 7,659,337 | +0.03(+0.27%) |
Mar 06, 2002 | 10.28 | 10.66 | 10.26 | 10.59 | 5,384,277 | +0.41(+4.02%) |
Mar 05, 2002 | 10.40 | 10.50 | 10.14 | 10.18 | 8,439,737 | -0.31(-2.92%) |
Mar 04, 2002 | 9.950 | 10.50 | 9.918 | 10.49 | 11,053,655 | +0.66(+6.67%) |
Mar 01, 2002 | 9.602 | 9.935 | 9.544 | 9.834 | 6,360,683 | +0.30(+3.14%) |
Feb 28, 2002 | 9.688 | 9.751 | 9.533 | 9.534 | 7,473,297 | -0.18(-1.89%) |
Feb 27, 2002 | 9.726 | 9.983 | 9.629 | 9.718 | 5,470,955 | +0.01(+0.12%) |
Feb 26, 2002 | 9.900 | 9.900 | 9.561 | 9.707 | 6,781,991 | -0.19(-1.96%) |
Feb 25, 2002 | 9.556 | 9.920 | 9.553 | 9.900 | 6,073,168 | +0.34(+3.60%) |
Feb 22, 2002 | 9.370 | 9.614 | 9.077 | 9.556 | 966,439 | +0.13(+1.39%) |
Feb 21, 2002 | 9.536 | 9.668 | 9.392 | 9.425 | 2,657,709 | -0.18(-1.91%) |
Feb 20, 2002 | 9.611 | 9.627 | 9.230 | 9.609 | 6,862,326 | -0.07(-0.75%) |
Feb 19, 2002 | 9.652 | 9.764 | 9.586 | 9.682 | 5,427,163 | -0.06(-0.59%) |
Feb 18, 2002 | 9.693 | 9.880 | 9.635 | 9.740 | 7,083,097 | +0.00(+0.00%) |
Feb 15, 2002 | 9.693 | 9.880 | 9.635 | 9.740 | 7,077,057 | +0.05(+0.48%) |
Feb 14, 2002 | 9.726 | 9.743 | 9.577 | 9.693 | 3,747,672 | -0.02(-0.17%) |
Feb 13, 2002 | 9.471 | 9.751 | 9.470 | 9.710 | 4,660,655 | +0.17(+1.82%) |
Feb 12, 2002 | 9.619 | 9.627 | 9.470 | 9.536 | 6,503,837 | +0.08(+0.80%) |
Feb 11, 2002 | 9.048 | 9.488 | 9.039 | 9.460 | 1,872,477 | +0.45(+4.94%) |
Feb 08, 2002 | 9.006 | 9.173 | 8.892 | 9.015 | 5,937,866 | -0.04(-0.48%) |
Feb 07, 2002 | 9.246 | 9.304 | 9.054 | 9.058 | 5,281,593 | -0.21(-2.30%) |
Feb 06, 2002 | 9.064 | 9.296 | 8.965 | 9.271 | 8,331,616 | +0.24(+2.66%) |
Feb 05, 2002 | 9.271 | 9.374 | 8.942 | 9.031 | 13,796,834 | -0.34(-3.59%) |
Feb 04, 2002 | 9.668 | 9.687 | 9.298 | 9.367 | 5,322,667 | -0.32(-3.32%) |
Feb 01, 2002 | 9.536 | 9.726 | 9.486 | 9.688 | 3,940,054 | +0.10(+1.00%) |
Jan 31, 2002 | 9.496 | 9.597 | 9.395 | 9.592 | 3,407,304 | +0.14(+1.45%) |
Jan 30, 2002 | 9.269 | 9.495 | 9.188 | 9.455 | 6,609,240 | +0.19(+2.00%) |
Jan 29, 2002 | 9.354 | 9.437 | 9.215 | 9.269 | 6,175,248 | -0.10(-1.03%) |
Jan 28, 2002 | 9.288 | 9.437 | 9.279 | 9.366 | 2,985,996 | +0.11(+1.20%) |
Jan 25, 2002 | 9.241 | 9.334 | 9.221 | 9.255 | 3,634,719 | -0.00(-0.04%) |
Jan 24, 2002 | 9.119 | 9.316 | 9.114 | 9.258 | 6,254,073 | +0.20(+2.19%) |
Jan 23, 2002 | 8.990 | 9.235 | 8.841 | 9.059 | 4,992,869 | +0.10(+1.09%) |
Jan 22, 2002 | 8.998 | 9.089 | 8.953 | 8.962 | 4,191,026 | +0.02(+0.22%) |
Jan 21, 2002 | 8.905 | 9.155 | 8.827 | 8.942 | 5,869,913 | +0.00(+0.00%) |
Jan 18, 2002 | 8.905 | 9.155 | 8.827 | 8.942 | 5,839,712 | +0.04(+0.41%) |
Jan 17, 2002 | 8.692 | 9.039 | 8.526 | 8.905 | 10,796,944 | +0.30(+3.44%) |
Jan 16, 2002 | 8.857 | 8.884 | 8.609 | 8.609 | 26,486,490 | -0.43(-4.78%) |
Jan 15, 2002 | 8.897 | 9.076 | 8.750 | 9.041 | 10,638,992 | +0.04(+0.40%) |
Jan 14, 2002 | 9.039 | 9.104 | 8.963 | 9.005 | 4,159,013 | -0.10(-1.11%) |
Jan 11, 2002 | 9.205 | 9.271 | 9.064 | 9.106 | 7,719,437 | -0.18(-1.93%) |
Jan 10, 2002 | 9.660 | 9.764 | 9.235 | 9.284 | 6,151,993 | -0.17(-1.79%) |