Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.850 | 9.013 | 8.850 | 8.996 | 29,107 | +0.12(+1.34%) |
Aug 29, 2002 | 8.911 | 8.928 | 8.860 | 8.877 | 34,694 | -0.05(-0.57%) |
Aug 28, 2002 | 9.054 | 9.054 | 8.928 | 8.928 | 31,165 | -0.14(-1.57%) |
Aug 27, 2002 | 9.183 | 9.302 | 9.064 | 9.071 | 58,803 | -0.04(-0.49%) |
Aug 26, 2002 | 9.149 | 9.176 | 9.088 | 9.115 | 15,288 | -0.02(-0.22%) |
Aug 23, 2002 | 9.268 | 9.268 | 9.101 | 9.135 | 46,748 | -0.13(-1.43%) |
Aug 22, 2002 | 9.098 | 9.268 | 9.081 | 9.268 | 55,863 | +0.17(+1.87%) |
Aug 21, 2002 | 9.088 | 9.166 | 9.030 | 9.098 | 92,321 | +0.04(+0.49%) |
Aug 20, 2002 | 9.176 | 9.176 | 9.030 | 9.054 | 88,499 | +0.16(+1.84%) |
Aug 16, 2002 | 8.867 | 8.928 | 8.860 | 8.891 | 109,374 | +0.01(+0.11%) |
Aug 15, 2002 | 8.843 | 8.894 | 8.826 | 8.880 | 44,396 | +0.11(+1.20%) |
Aug 14, 2002 | 8.605 | 8.782 | 8.465 | 8.775 | 79,973 | +0.14(+1.57%) |
Aug 13, 2002 | 8.649 | 8.710 | 8.632 | 8.639 | 99,378 | -0.03(-0.35%) |
Aug 12, 2002 | 8.571 | 8.683 | 8.537 | 8.670 | 128,780 | +0.25(+2.99%) |
Aug 07, 2002 | 8.401 | 8.418 | 8.265 | 8.418 | 126,133 | +0.10(+1.19%) |
Aug 06, 2002 | 8.180 | 8.333 | 8.078 | 8.319 | 154,065 | +0.12(+1.49%) |
Aug 05, 2002 | 8.282 | 8.285 | 8.180 | 8.197 | 100,554 | -0.09(-1.03%) |
Aug 02, 2002 | 8.367 | 8.387 | 8.282 | 8.282 | 58,803 | -0.12(-1.42%) |
Aug 01, 2002 | 8.670 | 8.690 | 8.401 | 8.401 | 117,607 | -0.27(-3.06%) |
Jul 31, 2002 | 8.516 | 8.666 | 8.496 | 8.666 | 65,566 | +0.11(+1.27%) |
Jul 30, 2002 | 8.503 | 8.632 | 8.367 | 8.557 | 186,995 | +0.07(+0.84%) |
Jul 29, 2002 | 8.163 | 8.486 | 8.163 | 8.486 | 133,778 | +0.46(+5.72%) |
Jul 26, 2002 | 7.925 | 8.027 | 7.908 | 8.027 | 131,132 | +0.11(+1.42%) |
Jul 25, 2002 | 7.908 | 8.044 | 7.707 | 7.914 | 226,688 | -0.06(-0.73%) |
Jul 24, 2002 | 7.568 | 7.972 | 7.568 | 7.972 | 337,533 | +0.16(+2.09%) |
Jul 23, 2002 | 7.993 | 8.010 | 7.806 | 7.809 | 177,587 | -0.12(-1.46%) |
Jul 22, 2002 | 8.061 | 8.153 | 7.921 | 7.925 | 309,013 | -0.21(-2.55%) |
Jul 19, 2002 | 8.367 | 8.367 | 8.129 | 8.132 | 207,871 | -0.37(-4.36%) |
Jul 17, 2002 | 8.469 | 8.625 | 8.469 | 8.503 | 274,319 | -0.21(-2.38%) |
Jul 12, 2002 | 8.775 | 8.802 | 8.646 | 8.710 | 1,617,101 | -0.09(-0.97%) |
Jul 11, 2002 | 8.877 | 8.877 | 8.673 | 8.795 | 185,819 | -0.09(-1.03%) |
Jul 10, 2002 | 9.231 | 9.231 | 8.867 | 8.887 | 81,443 | -0.35(-3.79%) |
Jul 09, 2002 | 9.248 | 9.248 | 9.238 | 9.238 | 68,800 | -0.01(-0.11%) |
Jul 08, 2002 | 9.319 | 9.319 | 9.248 | 9.248 | 74,092 | -0.14(-1.49%) |
Jul 05, 2002 | 9.064 | 9.387 | 9.064 | 9.387 | 45,866 | +0.32(+3.53%) |
Jul 04, 2002 | 9.064 | 9.074 | 8.918 | 9.067 | 50,865 | +0.00(+0.00%) |
Jul 03, 2002 | 9.064 | 9.074 | 8.918 | 9.067 | 50,865 | +0.02(+0.23%) |
Jul 02, 2002 | 9.319 | 9.319 | 8.996 | 9.047 | 129,368 | -0.22(-2.39%) |
Jul 01, 2002 | 9.455 | 9.523 | 9.268 | 9.268 | 51,159 | -0.15(-1.62%) |
Jun 28, 2002 | 9.292 | 9.442 | 9.292 | 9.421 | 74,092 | +0.14(+1.47%) |
Jun 27, 2002 | 9.299 | 9.370 | 9.251 | 9.285 | 122,605 | +0.03(+0.29%) |
Jun 26, 2002 | 9.200 | 9.258 | 9.149 | 9.258 | 129,368 | -0.05(-0.58%) |
Jun 25, 2002 | 9.370 | 9.510 | 9.309 | 9.312 | 114,079 | -0.06(-0.65%) |
Jun 21, 2002 | 9.455 | 9.516 | 9.455 | 9.374 | 130,838 | -0.12(-1.22%) |
Jun 20, 2002 | 9.523 | 9.574 | 9.472 | 9.489 | 101,436 | -0.12(-1.24%) |
Jun 19, 2002 | 9.693 | 9.727 | 9.584 | 9.608 | 119,077 | -0.14(-1.43%) |
Jun 18, 2002 | 9.608 | 9.778 | 9.608 | 9.748 | 47,042 | +0.13(+1.31%) |
Jun 17, 2002 | 9.421 | 9.622 | 9.421 | 9.622 | 94,379 | +0.22(+2.31%) |
Jun 14, 2002 | 9.421 | 9.421 | 9.319 | 9.404 | 100,848 | -0.17(-1.78%) |
Jun 12, 2002 | 9.523 | 9.625 | 9.438 | 9.574 | 105,552 | +0.00(+0.00%) |
Jun 11, 2002 | 9.714 | 9.806 | 9.557 | 9.574 | 81,149 | -0.13(-1.30%) |
Jun 10, 2002 | 9.659 | 9.758 | 9.659 | 9.700 | 60,861 | -0.02(-0.24%) |
Jun 07, 2002 | 9.652 | 9.727 | 9.574 | 9.724 | 67,918 | +0.04(+0.39%) |
Jun 06, 2002 | 9.897 | 9.897 | 9.686 | 9.686 | 66,742 | -0.14(-1.45%) |
Jun 05, 2002 | 9.846 | 9.897 | 9.761 | 9.829 | 102,024 | -0.22(-2.20%) |
May 31, 2002 | 10.03 | 10.17 | 10.03 | 10.05 | 72,328 | -0.07(-0.74%) |
May 28, 2002 | 10.25 | 10.27 | 10.11 | 10.13 | 90,851 | -0.10(-0.93%) |
May 27, 2002 | 10.27 | 10.27 | 10.20 | 10.22 | 30,283 | +0.00(+0.00%) |
May 24, 2002 | 10.27 | 10.27 | 10.20 | 10.22 | 30,283 | -0.04(-0.40%) |
May 23, 2002 | 10.25 | 10.27 | 10.20 | 10.26 | 68,506 | -0.01(-0.10%) |
May 22, 2002 | 10.31 | 10.31 | 10.24 | 10.27 | 39,104 | -0.04(-0.43%) |
May 21, 2002 | 10.41 | 10.44 | 10.29 | 10.32 | 27,931 | -0.07(-0.65%) |
May 20, 2002 | 10.41 | 10.43 | 10.38 | 10.38 | 42,632 | -0.05(-0.52%) |
May 17, 2002 | 10.44 | 10.44 | 10.39 | 10.44 | 38,810 | +0.03(+0.26%) |
May 16, 2002 | 10.34 | 10.43 | 10.34 | 10.41 | 2,528,558 | -0.00(-0.03%) |
May 15, 2002 | 10.39 | 10.42 | 10.37 | 10.41 | 36,752 | +0.03(+0.33%) |
May 14, 2002 | 10.37 | 10.41 | 10.34 | 10.38 | 100,554 | +0.06(+0.56%) |
May 13, 2002 | 10.27 | 10.35 | 10.24 | 10.32 | 70,858 | +0.06(+0.63%) |
May 10, 2002 | 10.38 | 10.39 | 10.24 | 10.26 | 93,203 | -0.10(-0.95%) |
May 09, 2002 | 10.47 | 10.47 | 10.36 | 10.36 | 58,215 | -0.15(-1.46%) |
May 08, 2002 | 10.31 | 10.51 | 10.31 | 10.51 | 70,564 | +0.24(+2.32%) |
May 07, 2002 | 10.35 | 10.37 | 10.24 | 10.27 | 100,260 | -0.05(-0.49%) |
May 06, 2002 | 10.44 | 10.46 | 10.32 | 10.32 | 56,451 | -0.12(-1.14%) |
May 03, 2002 | 10.54 | 10.58 | 10.35 | 10.44 | 48,807 | -0.10(-0.97%) |
May 02, 2002 | 10.64 | 10.67 | 10.53 | 10.54 | 63,213 | -0.07(-0.64%) |
May 01, 2002 | 10.54 | 10.65 | 10.46 | 10.61 | 72,328 | +0.02(+0.16%) |
Apr 30, 2002 | 10.61 | 10.71 | 10.46 | 10.59 | 94,673 | -0.01(-0.06%) |
Apr 29, 2002 | 10.63 | 10.75 | 10.59 | 10.60 | 62,625 | +0.01(+0.06%) |
Apr 26, 2002 | 10.63 | 10.63 | 10.59 | 10.59 | 63,801 | -0.02(-0.16%) |
Apr 25, 2002 | 10.70 | 10.70 | 10.54 | 10.61 | 93,203 | -0.10(-0.89%) |
Apr 24, 2002 | 10.75 | 10.80 | 10.70 | 10.71 | 62,625 | -0.03(-0.32%) |
Apr 23, 2002 | 10.78 | 10.80 | 10.71 | 10.74 | 31,753 | -0.01(-0.09%) |
Apr 22, 2002 | 10.82 | 10.82 | 10.71 | 10.75 | 41,750 | -0.10(-0.88%) |
Apr 19, 2002 | 10.87 | 10.95 | 10.82 | 10.85 | 38,516 | -0.00(-0.03%) |
Apr 18, 2002 | 10.85 | 10.87 | 10.80 | 10.85 | 56,451 | +0.04(+0.38%) |
Apr 17, 2002 | 10.75 | 10.83 | 10.75 | 10.81 | 72,622 | +0.00(+0.00%) |
Apr 16, 2002 | 10.71 | 10.86 | 10.71 | 10.81 | 107,610 | +0.12(+1.11%) |
Apr 15, 2002 | 10.75 | 10.81 | 10.65 | 10.69 | 124,663 | -0.02(-0.16%) |
Apr 12, 2002 | 10.66 | 10.71 | 10.54 | 10.71 | 500,713 | +0.06(+0.57%) |
Apr 11, 2002 | 10.73 | 10.74 | 10.64 | 10.65 | 130,544 | -0.10(-0.95%) |
Apr 10, 2002 | 10.68 | 10.75 | 10.67 | 10.75 | 132,308 | +0.06(+0.57%) |
Apr 09, 2002 | 10.71 | 10.78 | 10.68 | 10.69 | 75,268 | -0.01(-0.10%) |
Apr 08, 2002 | 10.81 | 10.81 | 10.66 | 10.70 | 109,962 | -0.12(-1.10%) |
Apr 05, 2002 | 10.88 | 10.90 | 10.82 | 10.82 | 40,868 | -0.07(-0.66%) |
Apr 04, 2002 | 10.86 | 10.91 | 10.86 | 10.89 | 80,561 | +0.01(+0.13%) |
Apr 03, 2002 | 10.94 | 11.02 | 10.86 | 10.87 | 49,983 | -0.06(-0.53%) |
Apr 02, 2002 | 11.16 | 11.17 | 10.90 | 10.93 | 114,667 | -0.22(-1.95%) |
Apr 01, 2002 | 11.25 | 11.25 | 11.15 | 11.15 | 53,217 | -0.07(-0.61%) |
Mar 29, 2002 | 11.16 | 11.24 | 11.16 | 11.22 | 43,808 | +0.00(+0.00%) |
Mar 28, 2002 | 11.16 | 11.24 | 11.16 | 11.22 | 43,808 | +0.04(+0.37%) |
Mar 27, 2002 | 11.19 | 11.26 | 11.16 | 11.18 | 38,222 | -0.05(-0.42%) |
Mar 26, 2002 | 11.19 | 11.25 | 11.17 | 11.22 | 37,046 | +0.02(+0.15%) |
Mar 25, 2002 | 11.22 | 11.26 | 11.17 | 11.21 | 32,930 | -0.03(-0.30%) |
Mar 22, 2002 | 11.26 | 11.29 | 11.23 | 11.24 | 43,220 | -0.03(-0.27%) |
Mar 21, 2002 | 11.38 | 11.39 | 11.27 | 11.27 | 940,858 | -0.09(-0.78%) |
Mar 20, 2002 | 11.48 | 11.48 | 11.36 | 11.36 | 32,048 | -0.12(-1.04%) |
Mar 19, 2002 | 11.51 | 11.53 | 11.48 | 11.48 | 45,866 | -0.05(-0.41%) |
Mar 18, 2002 | 11.43 | 11.53 | 11.39 | 11.53 | 72,622 | +0.03(+0.27%) |
Mar 15, 2002 | 11.50 | 11.55 | 11.43 | 11.50 | 43,808 | +0.03(+0.30%) |
Mar 14, 2002 | 11.53 | 11.53 | 11.43 | 11.46 | 29,695 | -0.05(-0.44%) |
Mar 13, 2002 | 11.55 | 11.55 | 11.50 | 11.51 | 22,051 | -0.03(-0.29%) |
Mar 12, 2002 | 11.53 | 11.59 | 11.44 | 11.55 | 46,454 | -0.02(-0.15%) |
Mar 11, 2002 | 11.58 | 11.59 | 11.46 | 11.56 | 89,969 | -0.02(-0.15%) |
Mar 08, 2002 | 11.53 | 11.63 | 11.53 | 11.58 | 49,101 | +0.08(+0.74%) |
Mar 07, 2002 | 11.51 | 11.56 | 11.47 | 11.50 | 26,167 | -0.02(-0.15%) |
Mar 06, 2002 | 11.50 | 11.53 | 11.46 | 11.51 | 19,993 | +0.00(+0.03%) |
Mar 05, 2002 | 11.43 | 11.51 | 11.39 | 11.51 | 52,923 | -0.04(-0.32%) |
Mar 04, 2002 | 11.55 | 11.58 | 11.48 | 11.55 | 66,154 | +0.03(+0.30%) |
Mar 01, 2002 | 11.41 | 11.55 | 11.34 | 11.51 | 60,567 | +0.16(+1.44%) |
Feb 28, 2002 | 11.37 | 11.41 | 11.34 | 11.35 | 22,933 | +0.01(+0.06%) |
Feb 27, 2002 | 11.33 | 11.43 | 11.33 | 11.34 | 40,280 | +0.02(+0.15%) |
Feb 26, 2002 | 11.33 | 11.39 | 11.29 | 11.33 | 31,753 | +0.00(+0.00%) |
Feb 25, 2002 | 11.22 | 11.34 | 11.19 | 11.33 | 40,280 | +0.11(+0.97%) |
Feb 22, 2002 | 11.13 | 11.22 | 11.12 | 11.22 | 99,378 | -0.07(-0.63%) |
Feb 21, 2002 | 11.36 | 11.36 | 11.26 | 11.29 | 76,444 | -0.07(-0.60%) |
Feb 20, 2002 | 11.44 | 11.44 | 11.33 | 11.36 | 52,629 | -0.10(-0.83%) |
Feb 19, 2002 | 11.48 | 11.48 | 11.40 | 11.45 | 34,400 | +0.01(+0.06%) |
Feb 18, 2002 | 11.44 | 11.50 | 11.38 | 11.44 | 30,283 | +0.00(+0.00%) |
Feb 15, 2002 | 11.44 | 11.50 | 11.38 | 11.44 | 30,283 | +0.02(+0.15%) |
Feb 14, 2002 | 11.38 | 11.50 | 11.37 | 11.43 | 36,164 | +0.07(+0.66%) |
Feb 13, 2002 | 11.51 | 11.53 | 11.32 | 11.35 | 70,858 | -0.14(-1.21%) |
Feb 12, 2002 | 11.39 | 11.55 | 11.39 | 11.49 | 92,027 | +0.15(+1.32%) |
Feb 11, 2002 | 11.34 | 11.36 | 11.30 | 11.34 | 54,393 | +0.03(+0.27%) |
Feb 08, 2002 | 11.33 | 11.36 | 11.31 | 11.31 | 31,753 | -0.01(-0.12%) |
Feb 07, 2002 | 11.34 | 11.34 | 11.26 | 11.33 | 25,285 | -0.06(-0.57%) |
Feb 06, 2002 | 11.39 | 11.46 | 11.34 | 11.39 | 42,926 | +0.06(+0.57%) |
Feb 05, 2002 | 11.39 | 11.39 | 11.26 | 11.33 | 62,919 | -0.10(-0.89%) |
Feb 04, 2002 | 11.61 | 11.61 | 11.39 | 11.43 | 52,041 | -0.17(-1.47%) |
Feb 01, 2002 | 11.56 | 11.63 | 11.53 | 11.60 | 75,856 | +0.00(+0.00%) |
Jan 31, 2002 | 11.53 | 11.60 | 11.46 | 11.60 | 41,456 | +0.07(+0.59%) |
Jan 30, 2002 | 11.47 | 11.55 | 11.47 | 11.53 | 36,458 | +0.03(+0.30%) |
Jan 29, 2002 | 11.52 | 11.56 | 11.46 | 11.50 | 30,871 | -0.03(-0.27%) |
Jan 28, 2002 | 11.58 | 11.61 | 11.48 | 11.53 | 52,629 | -0.07(-0.62%) |
Jan 25, 2002 | 11.59 | 11.61 | 11.56 | 11.60 | 43,808 | +0.00(+0.00%) |
Jan 24, 2002 | 11.60 | 11.65 | 11.48 | 11.60 | 71,446 | -0.06(-0.52%) |
Jan 23, 2002 | 11.70 | 11.72 | 11.63 | 11.66 | 51,159 | -0.04(-0.35%) |
Jan 22, 2002 | 11.75 | 11.79 | 11.67 | 11.70 | 18,229 | -0.06(-0.52%) |
Jan 21, 2002 | 11.73 | 11.80 | 11.72 | 11.76 | 62,919 | +0.00(+0.00%) |
Jan 18, 2002 | 11.73 | 11.80 | 11.72 | 11.76 | 62,919 | -0.01(-0.06%) |
Jan 17, 2002 | 11.61 | 11.80 | 11.60 | 11.77 | 105,846 | +0.05(+0.46%) |
Jan 16, 2002 | 11.80 | 11.80 | 11.70 | 11.71 | 59,391 | -0.10(-0.86%) |
Jan 15, 2002 | 11.77 | 11.87 | 11.75 | 11.82 | 21,169 | +0.05(+0.46%) |
Jan 14, 2002 | 11.79 | 11.79 | 11.73 | 11.76 | 56,451 | +0.06(+0.52%) |
Jan 11, 2002 | 11.80 | 11.84 | 11.65 | 11.70 | 54,981 | -0.09(-0.72%) |
Jan 10, 2002 | 11.79 | 11.82 | 11.75 | 11.79 | 27,049 | +0.40(+3.53%) |