Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.189 | 7.305 | 7.086 | 7.256 | 6,237,320 | +0.07(+0.95%) |
Sep 27, 2002 | 7.335 | 7.498 | 7.127 | 7.188 | 7,320,510 | -0.19(-2.63%) |
Sep 26, 2002 | 7.305 | 7.414 | 7.264 | 7.382 | 4,654,614 | +0.14(+1.98%) |
Sep 25, 2002 | 7.183 | 7.249 | 7.031 | 7.239 | 5,885,936 | +0.12(+1.71%) |
Sep 24, 2002 | 6.962 | 7.153 | 6.929 | 7.117 | 5,727,468 | +0.16(+2.23%) |
Sep 23, 2002 | 6.934 | 6.990 | 6.862 | 6.962 | 4,383,447 | -0.03(-0.39%) |
Sep 20, 2002 | 6.914 | 7.014 | 6.862 | 6.989 | 6,214,190 | +0.16(+2.37%) |
Sep 19, 2002 | 6.909 | 6.990 | 6.817 | 6.827 | 8,408,621 | -0.21(-3.00%) |
Sep 18, 2002 | 7.020 | 7.156 | 6.995 | 7.039 | 7,773,766 | -0.04(-0.53%) |
Sep 17, 2002 | 7.213 | 7.407 | 7.070 | 7.076 | 13,505,664 | -0.35(-4.67%) |
Sep 16, 2002 | 7.310 | 7.459 | 7.290 | 7.423 | 3,434,611 | +0.11(+1.54%) |
Sep 13, 2002 | 7.234 | 7.339 | 7.209 | 7.310 | 2,320,909 | +0.03(+0.40%) |
Sep 12, 2002 | 7.117 | 7.302 | 7.092 | 7.281 | 3,339,136 | +0.09(+1.23%) |
Sep 11, 2002 | 7.249 | 7.273 | 7.173 | 7.192 | 3,936,588 | -0.05(-0.69%) |
Sep 10, 2002 | 7.387 | 7.396 | 7.178 | 7.242 | 4,260,413 | -0.14(-1.95%) |
Sep 09, 2002 | 7.346 | 7.447 | 7.335 | 7.386 | 4,525,182 | +0.00(+0.00%) |
Sep 06, 2002 | 7.417 | 7.483 | 7.340 | 7.386 | 4,404,609 | +0.02(+0.23%) |
Sep 05, 2002 | 7.251 | 7.377 | 7.153 | 7.369 | 3,947,415 | +0.12(+1.63%) |
Sep 04, 2002 | 7.212 | 7.325 | 7.138 | 7.251 | 4,394,766 | +0.06(+0.89%) |
Sep 03, 2002 | 7.368 | 7.368 | 7.187 | 7.187 | 4,258,445 | -0.18(-2.44%) |
Aug 30, 2002 | 7.391 | 7.467 | 7.355 | 7.367 | 3,330,770 | -0.08(-1.05%) |
Aug 29, 2002 | 7.188 | 7.539 | 7.188 | 7.445 | 4,750,088 | +0.15(+2.05%) |
Aug 28, 2002 | 7.203 | 7.325 | 7.195 | 7.296 | 3,923,301 | +0.04(+0.57%) |
Aug 27, 2002 | 7.457 | 7.458 | 7.251 | 7.254 | 3,056,159 | -0.09(-1.20%) |
Aug 26, 2002 | 7.249 | 7.371 | 7.196 | 7.343 | 2,547,783 | +0.13(+1.80%) |
Aug 23, 2002 | 7.366 | 7.417 | 7.211 | 7.212 | 2,324,354 | -0.23(-3.13%) |
Aug 22, 2002 | 7.163 | 7.467 | 7.137 | 7.445 | 5,870,680 | +0.28(+3.97%) |
Aug 21, 2002 | 7.051 | 7.184 | 7.031 | 7.161 | 3,749,577 | +0.15(+2.14%) |
Aug 20, 2002 | 7.020 | 7.051 | 6.929 | 7.010 | 3,368,172 | +0.05(+0.73%) |
Aug 16, 2002 | 6.995 | 7.020 | 6.921 | 6.959 | 3,315,514 | -0.08(-1.17%) |
Aug 15, 2002 | 7.086 | 7.132 | 6.990 | 7.042 | 2,711,172 | -0.04(-0.50%) |
Aug 14, 2002 | 6.868 | 7.091 | 6.858 | 7.077 | 4,889,854 | +0.22(+3.20%) |
Aug 13, 2002 | 6.929 | 6.977 | 6.858 | 6.858 | 4,143,777 | -0.08(-1.13%) |
Aug 12, 2002 | 6.990 | 6.990 | 6.920 | 6.936 | 3,478,903 | +0.32(+4.87%) |
Aug 07, 2002 | 6.502 | 6.619 | 6.455 | 6.614 | 4,109,328 | +0.15(+2.29%) |
Aug 06, 2002 | 6.512 | 6.598 | 6.426 | 6.466 | 7,147,770 | +0.11(+1.66%) |
Aug 05, 2002 | 6.607 | 6.680 | 6.282 | 6.360 | 4,820,463 | -0.24(-3.69%) |
Aug 02, 2002 | 6.633 | 6.888 | 6.526 | 6.604 | 6,852,489 | -0.03(-0.40%) |
Aug 01, 2002 | 6.807 | 6.850 | 6.604 | 6.630 | 5,137,398 | -0.18(-2.58%) |
Jul 31, 2002 | 6.959 | 7.163 | 6.680 | 6.806 | 13,321,606 | -0.26(-3.68%) |
Jul 30, 2002 | 7.008 | 7.259 | 6.939 | 7.066 | 7,452,402 | +0.06(+0.83%) |
Jul 29, 2002 | 6.797 | 7.010 | 6.779 | 7.008 | 5,018,794 | +0.36(+5.46%) |
Jul 26, 2002 | 6.502 | 6.655 | 6.457 | 6.646 | 5,103,441 | +0.12(+1.79%) |
Jul 25, 2002 | 6.330 | 6.553 | 6.330 | 6.529 | 7,940,108 | +0.21(+3.40%) |
Jul 24, 2002 | 5.832 | 6.319 | 5.828 | 6.314 | 5,992,237 | +0.31(+5.16%) |
Jul 23, 2002 | 5.994 | 6.157 | 5.954 | 6.004 | 7,385,472 | +0.13(+2.25%) |
Jul 22, 2002 | 6.233 | 6.360 | 5.791 | 5.872 | 10,332,869 | -0.36(-5.79%) |
Jul 19, 2002 | 6.324 | 6.416 | 6.210 | 6.233 | 6,196,965 | -0.32(-4.88%) |
Jul 17, 2002 | 6.502 | 6.605 | 6.441 | 6.553 | 6,251,592 | +0.36(+5.74%) |
Jul 12, 2002 | 6.096 | 6.451 | 5.943 | 6.197 | 14,062,761 | +0.20(+3.39%) |
Jul 11, 2002 | 6.248 | 6.248 | 5.714 | 5.994 | 34,552,808 | -0.40(-6.30%) |
Jul 10, 2002 | 6.655 | 6.655 | 6.234 | 6.398 | 18,791,688 | +0.02(+0.30%) |
Jul 09, 2002 | 7.092 | 7.133 | 6.378 | 6.378 | 16,379,733 | -0.81(-11.33%) |
Jul 08, 2002 | 7.305 | 7.340 | 7.163 | 7.193 | 3,173,779 | -0.12(-1.60%) |
Jul 05, 2002 | 7.208 | 7.326 | 7.204 | 7.310 | 1,320,890 | +0.24(+3.35%) |
Jul 04, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | +0.00(+0.00%) |
Jul 03, 2002 | 7.117 | 7.254 | 6.939 | 7.073 | 5,038,479 | -0.09(-1.21%) |
Jul 02, 2002 | 7.290 | 7.415 | 6.887 | 7.160 | 13,035,675 | -0.13(-1.84%) |
Jul 01, 2002 | 7.630 | 7.655 | 7.158 | 7.294 | 7,751,128 | -0.43(-5.54%) |
Jun 28, 2002 | 7.930 | 7.954 | 7.691 | 7.721 | 4,635,420 | -0.21(-2.66%) |
Jun 27, 2002 | 7.833 | 7.966 | 7.791 | 7.933 | 3,580,775 | +0.15(+1.95%) |
Jun 26, 2002 | 7.691 | 7.838 | 7.579 | 7.781 | 4,789,459 | -0.02(-0.27%) |
Jun 25, 2002 | 7.904 | 7.991 | 7.779 | 7.803 | 4,739,753 | -0.24(-3.02%) |
Jun 21, 2002 | 8.204 | 8.255 | 7.997 | 8.046 | 6,742,743 | -0.18(-2.23%) |
Jun 20, 2002 | 8.295 | 8.381 | 8.222 | 8.229 | 4,470,063 | -0.13(-1.53%) |
Jun 19, 2002 | 8.249 | 8.417 | 8.244 | 8.357 | 5,787,017 | +0.08(+1.01%) |
Jun 18, 2002 | 8.245 | 8.331 | 8.196 | 8.274 | 5,808,178 | +0.05(+0.59%) |
Jun 17, 2002 | 8.016 | 8.229 | 7.991 | 8.225 | 4,154,112 | +0.21(+2.61%) |
Jun 14, 2002 | 7.874 | 8.126 | 7.813 | 8.016 | 8,970,639 | +0.03(+0.38%) |
Jun 12, 2002 | 8.190 | 8.190 | 7.951 | 7.986 | 8,639,924 | -0.20(-2.48%) |
Jun 11, 2002 | 8.224 | 8.306 | 8.188 | 8.189 | 6,786,051 | -0.05(-0.63%) |
Jun 10, 2002 | 8.040 | 8.247 | 8.026 | 8.241 | 8,680,771 | +0.25(+3.14%) |
Jun 07, 2002 | 7.748 | 8.052 | 7.747 | 7.990 | 4,280,099 | +0.24(+3.13%) |
Jun 06, 2002 | 7.651 | 7.805 | 7.620 | 7.747 | 4,032,063 | +0.10(+1.26%) |
Jun 05, 2002 | 7.681 | 7.711 | 7.558 | 7.650 | 5,647,742 | -0.18(-2.32%) |
May 31, 2002 | 8.021 | 8.077 | 7.828 | 7.832 | 4,410,515 | -0.14(-1.73%) |
May 28, 2002 | 7.925 | 8.025 | 7.884 | 7.970 | 16,437,313 | +0.04(+0.47%) |
May 27, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | +0.00(+0.00%) |
May 24, 2002 | 7.960 | 8.014 | 7.869 | 7.933 | 2,251,026 | -0.04(-0.54%) |
May 23, 2002 | 7.908 | 7.975 | 7.825 | 7.975 | 3,688,552 | +0.07(+0.90%) |
May 22, 2002 | 7.843 | 7.919 | 7.818 | 7.904 | 3,477,919 | +0.05(+0.69%) |
May 21, 2002 | 7.906 | 7.906 | 7.818 | 7.850 | 2,420,320 | -0.00(-0.05%) |
May 20, 2002 | 7.886 | 7.925 | 7.843 | 7.855 | 2,804,186 | -0.03(-0.40%) |
May 17, 2002 | 7.762 | 7.898 | 7.711 | 7.886 | 36,368,784 | +0.16(+2.08%) |
May 16, 2002 | 7.686 | 7.747 | 7.477 | 7.726 | 6,660,556 | +0.02(+0.24%) |
May 15, 2002 | 7.669 | 7.817 | 7.611 | 7.707 | 5,673,826 | +0.06(+0.84%) |
May 14, 2002 | 7.721 | 7.737 | 7.569 | 7.643 | 6,097,062 | -0.04(-0.48%) |
May 13, 2002 | 7.688 | 7.804 | 7.663 | 7.680 | 3,865,229 | +0.02(+0.23%) |
May 10, 2002 | 7.782 | 7.792 | 7.619 | 7.663 | 2,333,704 | -0.11(-1.41%) |
May 09, 2002 | 7.620 | 7.804 | 7.564 | 7.772 | 5,267,322 | +0.05(+0.67%) |
May 08, 2002 | 7.747 | 7.843 | 7.653 | 7.720 | 984,270 | -0.01(-0.09%) |
May 07, 2002 | 7.894 | 7.923 | 7.705 | 7.728 | 6,126,590 | -0.12(-1.50%) |
May 06, 2002 | 7.711 | 7.919 | 7.686 | 7.845 | 4,712,194 | +0.14(+1.79%) |
May 03, 2002 | 7.720 | 7.737 | 7.620 | 7.707 | 3,325,357 | -0.01(-0.17%) |
May 02, 2002 | 7.782 | 7.833 | 7.600 | 7.720 | 5,410,533 | -0.01(-0.09%) |
May 01, 2002 | 7.818 | 7.879 | 7.711 | 7.728 | 4,830,306 | -0.15(-1.86%) |
Apr 30, 2002 | 7.721 | 7.925 | 7.666 | 7.874 | 6,403,662 | +0.10(+1.33%) |
Apr 29, 2002 | 7.990 | 8.097 | 7.752 | 7.770 | 9,589,745 | -0.22(-2.71%) |
Apr 26, 2002 | 7.732 | 8.016 | 7.711 | 7.987 | 9,136,981 | +0.31(+3.98%) |
Apr 25, 2002 | 7.508 | 7.762 | 7.488 | 7.681 | 18,301,028 | +0.41(+5.59%) |
Apr 24, 2002 | 7.163 | 7.340 | 7.142 | 7.274 | 7,259,485 | +0.11(+1.55%) |
Apr 23, 2002 | 7.234 | 7.264 | 7.102 | 7.164 | 10,952,959 | -0.23(-3.09%) |
Apr 22, 2002 | 7.346 | 7.416 | 7.289 | 7.392 | 4,960,230 | +0.05(+0.64%) |
Apr 19, 2002 | 7.172 | 7.346 | 7.112 | 7.346 | 4,964,659 | +0.17(+2.42%) |
Apr 18, 2002 | 6.888 | 7.198 | 6.888 | 7.172 | 5,274,212 | +0.24(+3.43%) |
Apr 17, 2002 | 7.097 | 7.097 | 6.929 | 6.934 | 3,781,074 | -0.18(-2.50%) |
Apr 16, 2002 | 7.051 | 7.112 | 7.031 | 7.112 | 3,300,750 | +0.05(+0.76%) |
Apr 15, 2002 | 6.992 | 7.095 | 6.975 | 7.058 | 2,440,990 | +0.06(+0.80%) |
Apr 12, 2002 | 6.990 | 7.041 | 6.939 | 7.002 | 3,888,851 | +0.08(+1.11%) |
Apr 11, 2002 | 6.909 | 7.052 | 6.884 | 6.925 | 3,833,732 | +0.02(+0.35%) |
Apr 10, 2002 | 6.862 | 6.959 | 6.838 | 6.901 | 4,022,220 | +0.04(+0.56%) |
Apr 09, 2002 | 6.827 | 6.908 | 6.807 | 6.862 | 3,368,665 | +0.04(+0.66%) |
Apr 08, 2002 | 6.705 | 6.878 | 6.660 | 6.817 | 35,876,652 | +0.10(+1.56%) |
Apr 05, 2002 | 6.861 | 6.893 | 6.604 | 6.713 | 7,410,078 | -0.15(-2.16%) |
Apr 04, 2002 | 6.853 | 6.868 | 6.727 | 6.861 | 5,521,264 | -0.01(-0.10%) |
Apr 03, 2002 | 7.010 | 7.019 | 6.845 | 6.868 | 37,402,268 | -0.12(-1.73%) |
Apr 02, 2002 | 7.026 | 7.026 | 6.899 | 6.989 | 4,086,690 | -0.04(-0.52%) |
Apr 01, 2002 | 6.940 | 7.102 | 6.914 | 7.026 | 2,814,520 | +0.09(+1.24%) |
Mar 29, 2002 | 6.997 | 7.026 | 6.893 | 6.939 | 2,867,179 | +0.00(+0.00%) |
Mar 28, 2002 | 6.997 | 7.026 | 6.893 | 6.939 | 2,867,179 | -0.03(-0.47%) |
Mar 27, 2002 | 6.839 | 7.003 | 6.838 | 6.972 | 4,196,436 | +0.13(+1.95%) |
Mar 26, 2002 | 6.949 | 6.949 | 6.765 | 6.839 | 10,284,148 | -0.20(-2.82%) |
Mar 25, 2002 | 7.092 | 7.092 | 7.011 | 7.037 | 1,671,290 | -0.06(-0.83%) |
Mar 22, 2002 | 7.099 | 7.178 | 7.061 | 7.096 | 2,992,181 | -0.00(-0.04%) |
Mar 21, 2002 | 6.940 | 7.142 | 6.940 | 7.099 | 3,230,375 | +0.16(+2.30%) |
Mar 20, 2002 | 7.036 | 7.056 | 6.909 | 6.939 | 3,862,768 | -0.14(-1.91%) |
Mar 19, 2002 | 7.067 | 7.104 | 7.026 | 7.074 | 3,156,554 | +0.01(+0.12%) |
Mar 18, 2002 | 7.117 | 7.162 | 7.041 | 7.066 | 4,287,973 | -0.05(-0.71%) |
Mar 15, 2002 | 7.109 | 7.205 | 7.088 | 7.117 | 5,338,682 | +0.04(+0.52%) |
Mar 14, 2002 | 7.024 | 7.093 | 6.959 | 7.080 | 5,868,219 | +0.05(+0.78%) |
Mar 13, 2002 | 6.954 | 7.036 | 6.926 | 7.026 | 6,265,864 | +0.10(+1.39%) |
Mar 12, 2002 | 6.726 | 6.939 | 6.704 | 6.929 | 4,866,724 | +0.18(+2.71%) |
Mar 11, 2002 | 6.741 | 6.777 | 6.678 | 6.746 | 4,535,517 | +0.01(+0.08%) |
Mar 08, 2002 | 6.919 | 6.934 | 6.721 | 6.741 | 4,372,128 | -0.15(-2.24%) |
Mar 07, 2002 | 6.733 | 6.920 | 6.730 | 6.895 | 6,562,129 | +0.16(+2.43%) |
Mar 06, 2002 | 6.609 | 6.827 | 6.609 | 6.732 | 4,832,275 | +0.05(+0.73%) |
Mar 05, 2002 | 6.782 | 6.788 | 6.563 | 6.683 | 5,573,922 | -0.11(-1.66%) |
Mar 04, 2002 | 6.883 | 6.924 | 6.685 | 6.796 | 7,681,245 | -0.11(-1.63%) |
Mar 01, 2002 | 6.879 | 6.995 | 6.807 | 6.909 | 4,254,016 | +0.03(+0.44%) |
Feb 28, 2002 | 6.802 | 6.897 | 6.795 | 6.878 | 9,159,127 | +0.10(+1.50%) |
Feb 27, 2002 | 6.746 | 6.871 | 6.721 | 6.777 | 8,947,509 | +0.09(+1.28%) |
Feb 26, 2002 | 6.589 | 6.741 | 6.523 | 6.691 | 5,561,619 | +0.12(+1.86%) |
Feb 25, 2002 | 6.543 | 6.596 | 6.432 | 6.569 | 2,472,486 | +0.02(+0.33%) |
Feb 22, 2002 | 6.548 | 6.558 | 6.401 | 6.548 | 3,216,103 | -0.01(-0.08%) |
Feb 21, 2002 | 6.514 | 6.586 | 6.501 | 6.553 | 2,208,702 | +0.06(+0.97%) |
Feb 20, 2002 | 6.427 | 6.513 | 6.380 | 6.490 | 3,519,750 | +0.04(+0.58%) |
Feb 19, 2002 | 6.510 | 6.523 | 6.440 | 6.452 | 2,488,235 | -0.06(-0.92%) |
Feb 18, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,264,843 | +0.00(+0.00%) |
Feb 15, 2002 | 6.533 | 6.594 | 6.451 | 6.512 | 4,187,577 | -0.00(-0.02%) |
Feb 14, 2002 | 6.541 | 6.553 | 6.433 | 6.513 | 3,924,777 | -0.02(-0.26%) |
Feb 13, 2002 | 6.497 | 6.602 | 6.492 | 6.531 | 4,387,876 | +0.03(+0.45%) |
Feb 12, 2002 | 6.430 | 6.535 | 6.426 | 6.501 | 3,668,375 | +0.05(+0.80%) |
Feb 11, 2002 | 6.401 | 6.493 | 6.401 | 6.449 | 2,112,244 | +0.05(+0.76%) |
Feb 08, 2002 | 6.233 | 6.401 | 6.233 | 6.401 | 4,140,332 | +0.14(+2.19%) |
Feb 07, 2002 | 6.363 | 6.415 | 6.260 | 6.264 | 4,172,321 | -0.07(-1.17%) |
Feb 06, 2002 | 6.520 | 6.525 | 6.309 | 6.338 | 4,368,683 | -0.19(-2.87%) |
Feb 05, 2002 | 6.426 | 6.619 | 6.422 | 6.525 | 5,218,601 | +0.10(+1.53%) |
Feb 04, 2002 | 6.470 | 6.557 | 6.406 | 6.426 | 3,348,979 | -0.05(-0.83%) |
Feb 01, 2002 | 6.553 | 6.619 | 6.467 | 6.480 | 6,908,593 | -0.10(-1.47%) |
Jan 31, 2002 | 6.330 | 6.624 | 6.330 | 6.576 | 6,693,037 | +0.24(+3.73%) |
Jan 30, 2002 | 6.234 | 6.340 | 6.228 | 6.340 | 5,294,882 | +0.14(+2.28%) |
Jan 29, 2002 | 6.319 | 6.319 | 6.128 | 6.199 | 5,455,810 | -0.13(-2.07%) |
Jan 28, 2002 | 6.334 | 6.460 | 6.304 | 6.330 | 2,798,772 | -0.02(-0.38%) |
Jan 25, 2002 | 6.385 | 6.437 | 6.274 | 6.354 | 4,215,629 | +0.02(+0.26%) |
Jan 24, 2002 | 6.380 | 6.439 | 6.258 | 6.338 | 8,090,209 | +0.16(+2.56%) |
Jan 23, 2002 | 6.187 | 6.203 | 6.004 | 6.179 | 4,840,149 | +0.10(+1.62%) |
Jan 22, 2002 | 5.796 | 6.081 | 5.793 | 6.081 | 9,105,484 | +0.31(+5.37%) |
Jan 21, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,792 | +0.00(+0.00%) |
Jan 18, 2002 | 5.801 | 5.964 | 5.771 | 5.771 | 5,550,792 | -0.04(-0.63%) |
Jan 17, 2002 | 5.943 | 5.959 | 5.752 | 5.807 | 8,459,311 | -0.11(-1.87%) |
Jan 16, 2002 | 6.045 | 6.045 | 5.903 | 5.918 | 5,723,039 | -0.13(-2.10%) |
Jan 15, 2002 | 6.076 | 6.091 | 5.996 | 6.045 | 4,063,067 | -0.04(-0.70%) |
Jan 14, 2002 | 6.015 | 6.130 | 5.994 | 6.088 | 4,681,189 | +0.07(+1.08%) |
Jan 11, 2002 | 5.994 | 6.076 | 5.984 | 6.023 | 4,125,568 | +0.02(+0.41%) |
Jan 10, 2002 | 5.883 | 6.008 | 5.842 | 5.998 | 5,635,931 | +0.07(+1.18%) |
Jan 09, 2002 | 5.964 | 6.065 | 5.910 | 5.928 | 5,709,259 | -0.53(-8.18%) |