Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.350 | 7.453 | 7.168 | 7.274 | 6,126,938 | -0.22(-2.96%) |
Sep 27, 2002 | 7.724 | 7.739 | 7.466 | 7.496 | 4,235,546 | -0.23(-2.94%) |
Sep 26, 2002 | 7.502 | 7.764 | 7.441 | 7.722 | 5,237,724 | +0.26(+3.51%) |
Sep 25, 2002 | 7.234 | 7.499 | 7.218 | 7.461 | 5,013,608 | +0.31(+4.33%) |
Sep 24, 2002 | 7.239 | 7.358 | 7.141 | 7.151 | 6,450,426 | -0.09(-1.19%) |
Sep 23, 2002 | 7.251 | 7.294 | 7.184 | 7.237 | 3,371,402 | -0.07(-0.93%) |
Sep 20, 2002 | 7.218 | 7.332 | 7.214 | 7.305 | 5,569,669 | +0.06(+0.78%) |
Sep 19, 2002 | 7.160 | 7.481 | 7.095 | 7.249 | 4,289,008 | -0.00(-0.05%) |
Sep 18, 2002 | 7.343 | 7.347 | 7.080 | 7.252 | 4,897,020 | -0.09(-1.24%) |
Sep 17, 2002 | 7.588 | 7.623 | 7.310 | 7.343 | 3,279,883 | -0.16(-2.18%) |
Sep 16, 2002 | 7.568 | 7.595 | 7.466 | 7.507 | 3,232,462 | -0.04(-0.50%) |
Sep 13, 2002 | 7.656 | 7.656 | 7.421 | 7.545 | 5,641,858 | -0.25(-3.23%) |
Sep 12, 2002 | 7.792 | 7.830 | 7.689 | 7.797 | 6,128,449 | -0.00(-0.02%) |
Sep 11, 2002 | 7.996 | 8.009 | 7.780 | 7.799 | 4,363,612 | +0.05(+0.68%) |
Sep 10, 2002 | 7.656 | 7.780 | 7.645 | 7.746 | 3,321,867 | +0.08(+1.10%) |
Sep 09, 2002 | 7.416 | 7.681 | 7.218 | 7.661 | 5,002,735 | +0.25(+3.30%) |
Sep 06, 2002 | 7.532 | 7.547 | 7.400 | 7.416 | 3,751,673 | +0.02(+0.25%) |
Sep 05, 2002 | 7.474 | 7.474 | 7.325 | 7.398 | 4,361,800 | -0.12(-1.56%) |
Sep 04, 2002 | 7.593 | 7.593 | 7.358 | 7.515 | 6,267,086 | -0.09(-1.22%) |
Sep 03, 2002 | 7.921 | 7.954 | 7.582 | 7.608 | 5,386,933 | -0.47(-5.78%) |
Aug 30, 2002 | 8.058 | 8.222 | 8.001 | 8.075 | 3,136,412 | +0.02(+0.21%) |
Aug 29, 2002 | 8.045 | 8.158 | 7.976 | 8.058 | 1,238,375 | -0.02(-0.23%) |
Aug 28, 2002 | 8.116 | 8.181 | 8.047 | 8.077 | 4,166,680 | -0.08(-0.95%) |
Aug 27, 2002 | 8.029 | 8.202 | 7.954 | 8.154 | 6,232,049 | +0.22(+2.80%) |
Aug 26, 2002 | 7.946 | 7.961 | 7.764 | 7.933 | 2,316,064 | +0.05(+0.63%) |
Aug 23, 2002 | 8.053 | 8.053 | 7.858 | 7.883 | 2,455,910 | -0.18(-2.22%) |
Aug 22, 2002 | 8.053 | 8.075 | 7.946 | 8.062 | 3,244,846 | +0.03(+0.41%) |
Aug 21, 2002 | 8.029 | 8.100 | 7.870 | 8.029 | 3,284,715 | +0.11(+1.40%) |
Aug 20, 2002 | 8.012 | 8.012 | 7.822 | 7.918 | 2,464,065 | +0.13(+1.64%) |
Aug 16, 2002 | 7.847 | 7.861 | 7.714 | 7.790 | 3,415,500 | -0.06(-0.72%) |
Aug 15, 2002 | 7.901 | 8.063 | 7.736 | 7.847 | 2,597,870 | -0.05(-0.69%) |
Aug 14, 2002 | 7.739 | 7.913 | 7.449 | 7.901 | 3,870,980 | +0.16(+2.01%) |
Aug 13, 2002 | 7.764 | 8.053 | 7.746 | 7.746 | 2,962,738 | -0.18(-2.30%) |
Aug 12, 2002 | 7.934 | 8.004 | 7.797 | 7.928 | 2,525,984 | +0.25(+3.32%) |
Aug 07, 2002 | 7.487 | 7.696 | 7.370 | 7.673 | 5,063,748 | +0.24(+3.16%) |
Aug 06, 2002 | 7.284 | 7.780 | 7.160 | 7.438 | 13,943,807 | +0.11(+1.49%) |
Aug 05, 2002 | 7.678 | 7.731 | 7.294 | 7.328 | 6,448,312 | -0.40(-5.12%) |
Aug 02, 2002 | 8.128 | 8.131 | 7.607 | 7.724 | 9,131,358 | -0.40(-4.97%) |
Aug 01, 2002 | 8.409 | 8.532 | 8.128 | 8.128 | 5,782,005 | -0.31(-3.63%) |
Jul 31, 2002 | 8.418 | 8.434 | 8.178 | 8.434 | 4,652,365 | +0.02(+0.20%) |
Jul 30, 2002 | 8.244 | 8.525 | 8.053 | 8.418 | 5,104,523 | +0.15(+1.84%) |
Jul 29, 2002 | 8.310 | 8.356 | 8.151 | 8.265 | 6,864,225 | +0.12(+1.52%) |
Jul 26, 2002 | 8.150 | 8.274 | 7.929 | 8.141 | 4,626,390 | -0.05(-0.61%) |
Jul 25, 2002 | 7.987 | 8.260 | 7.822 | 8.191 | 4,732,105 | +0.04(+0.45%) |
Jul 24, 2002 | 7.615 | 8.171 | 7.587 | 8.154 | 4,757,476 | +0.35(+4.43%) |
Jul 23, 2002 | 7.780 | 7.938 | 7.656 | 7.809 | 5,595,947 | -0.01(-0.11%) |
Jul 22, 2002 | 8.111 | 8.294 | 7.780 | 7.817 | 6,639,203 | -0.31(-3.85%) |
Jul 19, 2002 | 8.236 | 8.375 | 8.067 | 8.130 | 5,817,646 | -0.30(-3.59%) |
Jul 17, 2002 | 8.476 | 8.550 | 8.169 | 8.433 | 3,903,299 | -0.02(-0.23%) |
Jul 12, 2002 | 8.577 | 8.707 | 8.347 | 8.452 | 3,742,914 | -0.05(-0.56%) |
Jul 11, 2002 | 8.368 | 8.591 | 8.234 | 8.500 | 4,716,096 | +0.02(+0.21%) |
Jul 10, 2002 | 8.812 | 8.813 | 8.459 | 8.482 | 3,786,710 | -0.18(-2.10%) |
Jul 09, 2002 | 8.790 | 8.855 | 8.740 | 8.664 | 2,798,426 | -0.18(-2.08%) |
Jul 08, 2002 | 8.939 | 8.939 | 8.848 | 8.848 | 2,583,976 | -0.12(-1.29%) |
Jul 05, 2002 | 8.699 | 9.035 | 8.661 | 8.964 | 1,937,906 | +0.31(+3.54%) |
Jul 04, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 2,355,934 | +0.00(+0.00%) |
Jul 03, 2002 | 8.664 | 8.790 | 8.444 | 8.658 | 4,031,063 | +0.03(+0.35%) |
Jul 02, 2002 | 8.807 | 8.898 | 8.500 | 8.628 | 4,298,371 | -0.16(-1.81%) |
Jul 01, 2002 | 8.858 | 8.972 | 8.750 | 8.787 | 3,326,699 | -0.07(-0.80%) |
Jun 28, 2002 | 8.981 | 9.184 | 8.774 | 8.858 | 6,113,346 | -0.23(-2.53%) |
Jun 27, 2002 | 8.947 | 9.105 | 8.774 | 9.088 | 3,267,801 | +0.10(+1.16%) |
Jun 26, 2002 | 8.608 | 9.004 | 8.567 | 8.984 | 4,973,135 | +0.15(+1.72%) |
Jun 25, 2002 | 9.040 | 9.204 | 8.830 | 8.832 | 3,275,352 | -0.29(-3.23%) |
Jun 21, 2002 | 8.956 | 9.171 | 8.956 | 9.126 | 5,061,935 | -0.09(-1.01%) |
Jun 20, 2002 | 9.370 | 9.485 | 9.212 | 9.219 | 2,824,704 | -0.11(-1.22%) |
Jun 19, 2002 | 9.394 | 9.576 | 9.333 | 9.333 | 4,082,108 | -0.15(-1.61%) |
Jun 18, 2002 | 9.219 | 9.519 | 9.214 | 9.485 | 4,540,609 | +0.23(+2.43%) |
Jun 17, 2002 | 8.926 | 9.320 | 8.923 | 9.260 | 3,127,653 | +0.34(+3.78%) |
Jun 14, 2002 | 8.989 | 9.038 | 8.843 | 8.923 | 5,214,769 | -0.19(-2.04%) |
Jun 12, 2002 | 9.328 | 9.336 | 8.981 | 9.108 | 6,208,792 | -0.22(-2.34%) |
Jun 11, 2002 | 9.502 | 9.684 | 9.288 | 9.326 | 3,112,551 | -0.15(-1.59%) |
Jun 10, 2002 | 9.419 | 9.668 | 9.371 | 9.477 | 2,558,302 | +0.05(+0.54%) |
Jun 07, 2002 | 9.130 | 9.562 | 9.115 | 9.426 | 4,484,429 | +0.06(+0.69%) |
Jun 06, 2002 | 9.568 | 9.629 | 9.360 | 9.361 | 3,259,344 | -0.21(-2.23%) |
Jun 05, 2002 | 9.568 | 9.651 | 9.436 | 9.575 | 4,193,260 | -0.00(-0.02%) |
May 31, 2002 | 9.485 | 9.788 | 9.479 | 9.576 | 4,462,984 | +0.07(+0.78%) |
May 28, 2002 | 9.651 | 9.676 | 9.439 | 9.502 | 3,645,052 | -0.25(-2.55%) |
May 27, 2002 | 9.816 | 9.841 | 9.750 | 9.750 | 3,364,153 | +0.00(+0.00%) |
May 24, 2002 | 9.816 | 9.841 | 9.750 | 9.750 | 3,364,153 | -0.01(-0.10%) |
May 23, 2002 | 9.427 | 9.760 | 9.419 | 9.760 | 4,667,769 | +0.37(+3.99%) |
May 22, 2002 | 9.436 | 9.522 | 9.303 | 9.386 | 2,262,602 | +0.04(+0.39%) |
May 21, 2002 | 9.666 | 9.724 | 9.323 | 9.350 | 4,463,891 | -0.18(-1.86%) |
May 20, 2002 | 9.714 | 9.714 | 9.510 | 9.527 | 2,033,956 | -0.19(-1.93%) |
May 17, 2002 | 9.634 | 9.798 | 9.618 | 9.714 | 3,847,119 | +0.10(+1.07%) |
May 16, 2002 | 9.643 | 9.692 | 9.444 | 9.611 | 4,365,123 | -0.11(-1.16%) |
May 15, 2002 | 9.668 | 9.845 | 9.626 | 9.724 | 3,851,046 | -0.11(-1.11%) |
May 14, 2002 | 9.735 | 9.833 | 9.626 | 9.833 | 3,668,612 | +0.34(+3.61%) |
May 13, 2002 | 9.394 | 9.552 | 9.295 | 9.490 | 3,034,926 | +0.10(+1.09%) |
May 10, 2002 | 9.659 | 9.674 | 9.322 | 9.388 | 3,750,163 | -0.14(-1.49%) |
May 09, 2002 | 9.668 | 9.833 | 9.497 | 9.530 | 4,845,673 | -0.01(-0.12%) |
May 08, 2002 | 9.353 | 9.610 | 9.229 | 9.542 | 5,379,684 | +0.43(+4.69%) |
May 07, 2002 | 9.063 | 9.187 | 8.946 | 9.115 | 4,372,070 | +0.16(+1.81%) |
May 06, 2002 | 9.179 | 9.259 | 8.947 | 8.952 | 4,533,360 | -0.23(-2.45%) |
May 03, 2002 | 8.868 | 9.419 | 8.790 | 9.178 | 9,385,074 | +0.31(+3.49%) |
May 02, 2002 | 8.904 | 8.949 | 8.699 | 8.868 | 6,114,555 | -0.02(-0.26%) |
May 01, 2002 | 8.856 | 9.020 | 8.600 | 8.891 | 5,832,749 | +0.05(+0.60%) |
Apr 30, 2002 | 8.582 | 8.997 | 8.567 | 8.838 | 6,469,153 | +0.30(+3.49%) |
Apr 29, 2002 | 8.997 | 9.004 | 8.537 | 8.540 | 8,181,736 | -0.46(-5.13%) |
Apr 26, 2002 | 9.088 | 9.154 | 8.967 | 9.002 | 3,161,180 | -0.06(-0.69%) |
Apr 25, 2002 | 9.072 | 9.108 | 8.889 | 9.065 | 7,535,968 | -0.22(-2.34%) |
Apr 24, 2002 | 9.485 | 9.499 | 9.282 | 9.282 | 4,056,435 | -0.19(-2.04%) |
Apr 23, 2002 | 9.552 | 9.605 | 9.452 | 9.475 | 2,650,727 | +0.01(+0.07%) |
Apr 22, 2002 | 9.585 | 9.639 | 9.336 | 9.469 | 3,782,482 | -0.25(-2.62%) |
Apr 19, 2002 | 9.775 | 9.835 | 9.691 | 9.724 | 4,818,187 | +0.14(+1.42%) |
Apr 18, 2002 | 9.585 | 9.600 | 9.398 | 9.588 | 4,469,931 | -0.04(-0.40%) |
Apr 17, 2002 | 9.767 | 9.782 | 9.510 | 9.626 | 2,838,900 | -0.08(-0.84%) |
Apr 16, 2002 | 9.535 | 9.777 | 9.525 | 9.707 | 4,708,243 | +0.34(+3.62%) |
Apr 15, 2002 | 9.353 | 9.475 | 9.320 | 9.368 | 3,137,016 | +0.06(+0.60%) |
Apr 12, 2002 | 9.618 | 9.618 | 9.229 | 9.312 | 6,243,527 | -0.28(-2.93%) |
Apr 11, 2002 | 9.618 | 9.734 | 9.585 | 9.593 | 5,416,534 | -0.09(-0.94%) |
Apr 10, 2002 | 9.576 | 9.706 | 9.547 | 9.684 | 4,641,492 | +0.07(+0.69%) |
Apr 09, 2002 | 9.353 | 9.684 | 9.346 | 9.618 | 7,050,283 | +0.29(+3.07%) |
Apr 08, 2002 | 9.245 | 9.370 | 9.095 | 9.331 | 3,997,536 | -0.12(-1.24%) |
Apr 05, 2002 | 9.399 | 9.510 | 9.336 | 9.449 | 4,401,368 | +0.07(+0.71%) |
Apr 04, 2002 | 9.270 | 9.434 | 9.235 | 9.383 | 6,004,007 | +0.19(+2.07%) |
Apr 03, 2002 | 9.436 | 9.469 | 9.191 | 9.192 | 5,679,311 | -0.22(-2.37%) |
Apr 02, 2002 | 9.485 | 9.485 | 9.358 | 9.416 | 7,333,297 | -0.08(-0.80%) |
Apr 01, 2002 | 9.411 | 9.497 | 9.287 | 9.492 | 8,208,013 | -0.01(-0.09%) |
Mar 29, 2002 | 9.709 | 9.757 | 9.418 | 9.500 | 12,359,290 | +0.00(+0.00%) |
Mar 28, 2002 | 9.709 | 9.757 | 9.418 | 9.500 | 12,329,086 | -0.17(-1.80%) |
Mar 27, 2002 | 9.891 | 9.926 | 9.626 | 9.674 | 18,055,516 | -0.58(-5.67%) |
Mar 26, 2002 | 10.30 | 10.43 | 10.18 | 10.26 | 4,658,104 | -0.03(-0.29%) |
Mar 25, 2002 | 10.54 | 10.60 | 10.24 | 10.29 | 3,387,712 | -0.19(-1.80%) |
Mar 22, 2002 | 10.41 | 10.61 | 10.31 | 10.47 | 3,037,342 | +0.03(+0.32%) |
Mar 21, 2002 | 10.64 | 10.66 | 10.32 | 10.44 | 5,210,842 | -0.24(-2.23%) |
Mar 20, 2002 | 10.69 | 10.84 | 10.64 | 10.68 | 4,484,732 | -0.05(-0.45%) |
Mar 19, 2002 | 10.68 | 10.83 | 10.65 | 10.73 | 3,979,112 | -0.02(-0.15%) |
Mar 18, 2002 | 10.71 | 10.76 | 10.58 | 10.74 | 3,815,707 | +0.06(+0.53%) |
Mar 15, 2002 | 10.58 | 10.71 | 10.49 | 10.69 | 6,391,830 | +0.14(+1.33%) |
Mar 14, 2002 | 10.56 | 10.65 | 10.51 | 10.55 | 3,139,131 | -0.02(-0.19%) |
Mar 13, 2002 | 10.74 | 10.74 | 10.48 | 10.57 | 6,792,641 | -0.16(-1.50%) |
Mar 12, 2002 | 10.69 | 10.76 | 10.58 | 10.73 | 5,979,843 | -0.12(-1.08%) |
Mar 11, 2002 | 10.79 | 10.94 | 10.75 | 10.84 | 7,064,177 | +0.06(+0.60%) |
Mar 08, 2002 | 10.69 | 10.87 | 10.67 | 10.78 | 6,636,183 | +0.16(+1.51%) |
Mar 07, 2002 | 10.69 | 10.69 | 10.40 | 10.62 | 7,660,108 | +0.03(+0.27%) |
Mar 06, 2002 | 10.28 | 10.66 | 10.26 | 10.59 | 5,384,819 | +0.41(+4.02%) |
Mar 05, 2002 | 10.40 | 10.50 | 10.14 | 10.18 | 8,440,587 | -0.31(-2.92%) |
Mar 04, 2002 | 9.949 | 10.50 | 9.917 | 10.49 | 11,054,767 | +0.66(+6.67%) |
Mar 01, 2002 | 9.601 | 9.934 | 9.543 | 9.833 | 6,361,324 | +0.30(+3.14%) |
Feb 28, 2002 | 9.687 | 9.750 | 9.532 | 9.533 | 7,474,049 | -0.18(-1.89%) |
Feb 27, 2002 | 9.725 | 9.982 | 9.628 | 9.717 | 5,471,505 | +0.01(+0.12%) |
Feb 26, 2002 | 9.899 | 9.899 | 9.560 | 9.706 | 6,782,673 | -0.19(-1.96%) |
Feb 25, 2002 | 9.555 | 9.919 | 9.552 | 9.899 | 6,073,779 | +0.34(+3.60%) |
Feb 22, 2002 | 9.370 | 9.613 | 9.077 | 9.555 | 966,537 | +0.13(+1.39%) |
Feb 21, 2002 | 9.535 | 9.668 | 9.391 | 9.424 | 2,657,976 | -0.18(-1.91%) |
Feb 20, 2002 | 9.610 | 9.626 | 9.229 | 9.608 | 6,863,017 | -0.07(-0.75%) |
Feb 19, 2002 | 9.651 | 9.764 | 9.585 | 9.681 | 5,427,709 | -0.06(-0.59%) |
Feb 18, 2002 | 9.692 | 9.879 | 9.634 | 9.739 | 7,083,810 | +0.00(+0.00%) |
Feb 15, 2002 | 9.692 | 9.879 | 9.634 | 9.739 | 7,077,769 | +0.05(+0.48%) |
Feb 14, 2002 | 9.725 | 9.742 | 9.576 | 9.692 | 3,748,049 | -0.02(-0.17%) |
Feb 13, 2002 | 9.471 | 9.750 | 9.469 | 9.709 | 4,661,125 | +0.17(+1.82%) |
Feb 12, 2002 | 9.618 | 9.626 | 9.469 | 9.535 | 6,504,492 | +0.08(+0.81%) |
Feb 11, 2002 | 9.047 | 9.487 | 9.038 | 9.459 | 1,872,665 | +0.45(+4.94%) |
Feb 08, 2002 | 9.005 | 9.173 | 8.891 | 9.014 | 5,938,464 | -0.04(-0.48%) |
Feb 07, 2002 | 9.245 | 9.303 | 9.053 | 9.057 | 5,282,125 | -0.21(-2.30%) |
Feb 06, 2002 | 9.063 | 9.295 | 8.964 | 9.270 | 8,332,455 | +0.24(+2.66%) |
Feb 05, 2002 | 9.270 | 9.373 | 8.941 | 9.030 | 13,798,222 | -0.34(-3.59%) |
Feb 04, 2002 | 9.668 | 9.686 | 9.297 | 9.366 | 5,323,202 | -0.32(-3.32%) |
Feb 01, 2002 | 9.535 | 9.725 | 9.485 | 9.687 | 3,940,450 | +0.10(+1.00%) |
Jan 31, 2002 | 9.495 | 9.596 | 9.394 | 9.591 | 3,407,647 | +0.14(+1.45%) |
Jan 30, 2002 | 9.269 | 9.494 | 9.187 | 9.454 | 6,609,905 | +0.19(+2.00%) |
Jan 29, 2002 | 9.353 | 9.436 | 9.214 | 9.269 | 6,175,869 | -0.10(-1.03%) |
Jan 28, 2002 | 9.287 | 9.436 | 9.278 | 9.365 | 2,986,297 | +0.11(+1.20%) |
Jan 25, 2002 | 9.240 | 9.333 | 9.221 | 9.254 | 3,635,085 | -0.00(-0.04%) |
Jan 24, 2002 | 9.118 | 9.315 | 9.113 | 9.257 | 6,254,702 | +0.20(+2.19%) |
Jan 23, 2002 | 8.989 | 9.234 | 8.840 | 9.058 | 4,993,372 | +0.10(+1.09%) |
Jan 22, 2002 | 8.997 | 9.088 | 8.952 | 8.961 | 4,191,448 | +0.02(+0.22%) |
Jan 21, 2002 | 8.904 | 9.154 | 8.827 | 8.941 | 5,870,504 | +0.00(+0.00%) |
Jan 18, 2002 | 8.904 | 9.154 | 8.827 | 8.941 | 5,840,300 | +0.04(+0.41%) |
Jan 17, 2002 | 8.691 | 9.038 | 8.525 | 8.904 | 10,798,031 | +0.30(+3.44%) |
Jan 16, 2002 | 8.856 | 8.883 | 8.608 | 8.608 | 26,489,156 | -0.43(-4.78%) |
Jan 15, 2002 | 8.896 | 9.075 | 8.749 | 9.040 | 10,640,062 | +0.04(+0.40%) |
Jan 14, 2002 | 9.038 | 9.103 | 8.962 | 9.004 | 4,159,431 | -0.10(-1.11%) |
Jan 11, 2002 | 9.204 | 9.270 | 9.063 | 9.105 | 7,720,214 | -0.18(-1.93%) |
Jan 10, 2002 | 9.659 | 9.764 | 9.234 | 9.283 | 6,152,612 | -0.17(-1.79%) |