Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.583 | 9.781 | 9.432 | 9.432 | 104,749 | -0.15(-1.54%) |
Aug 29, 2002 | 9.692 | 9.700 | 9.463 | 9.580 | 103,867 | -0.05(-0.52%) |
Aug 28, 2002 | 9.700 | 9.723 | 9.603 | 9.630 | 186,600 | -0.09(-0.88%) |
Aug 27, 2002 | 10.20 | 10.20 | 9.661 | 9.715 | 153,760 | -0.47(-4.65%) |
Aug 26, 2002 | 9.727 | 10.19 | 9.486 | 10.19 | 98,197 | +0.47(+4.83%) |
Aug 23, 2002 | 9.820 | 9.836 | 9.455 | 9.719 | 171,394 | -0.10(-0.99%) |
Aug 22, 2002 | 9.925 | 10.09 | 9.614 | 9.816 | 70,619 | -0.00(-0.04%) |
Aug 21, 2002 | 9.688 | 9.913 | 9.521 | 9.820 | 129,280 | +0.12(+1.24%) |
Aug 20, 2002 | 10.11 | 10.11 | 9.689 | 9.700 | 46,856 | -0.01(-0.12%) |
Aug 16, 2002 | 9.389 | 9.836 | 9.176 | 9.711 | 13,969,297 | +0.37(+3.95%) |
Aug 15, 2002 | 9.409 | 9.521 | 9.157 | 9.343 | 95,104 | -0.18(-1.91%) |
Aug 14, 2002 | 9.040 | 9.525 | 8.963 | 9.525 | 170,105 | +0.47(+5.14%) |
Aug 13, 2002 | 9.417 | 9.661 | 9.001 | 9.060 | 113,403 | -0.47(-4.92%) |
Aug 12, 2002 | 9.649 | 9.847 | 9.258 | 9.529 | 163,404 | +0.29(+3.19%) |
Aug 07, 2002 | 9.308 | 9.308 | 8.986 | 9.234 | 102,318 | +0.07(+0.73%) |
Aug 06, 2002 | 8.963 | 9.312 | 8.924 | 9.168 | 106,702 | +0.40(+4.55%) |
Aug 05, 2002 | 8.928 | 9.017 | 8.769 | 8.769 | 8,273,329 | -0.27(-2.96%) |
Aug 02, 2002 | 9.164 | 9.312 | 8.924 | 9.036 | 309,257 | -0.10(-1.06%) |
Aug 01, 2002 | 8.967 | 9.292 | 8.734 | 9.133 | 273,458 | +0.17(+1.86%) |
Jul 31, 2002 | 9.118 | 9.203 | 8.850 | 8.967 | 102,063 | -0.19(-2.08%) |
Jul 30, 2002 | 9.684 | 9.684 | 8.924 | 9.157 | 511,090 | -0.53(-5.48%) |
Jul 29, 2002 | 8.866 | 9.692 | 8.866 | 9.688 | 351,838 | +0.78(+8.70%) |
Jul 26, 2002 | 9.040 | 9.067 | 8.804 | 8.912 | 220,080 | -0.05(-0.52%) |
Jul 25, 2002 | 8.932 | 9.304 | 8.897 | 8.959 | 386,088 | -0.05(-0.56%) |
Jul 24, 2002 | 8.695 | 9.292 | 8.695 | 9.009 | 324,747 | +0.32(+3.66%) |
Jul 23, 2002 | 9.098 | 9.098 | 8.652 | 8.691 | 153,610 | -0.25(-2.82%) |
Jul 22, 2002 | 8.811 | 9.114 | 8.582 | 8.943 | 240,467 | +0.13(+1.50%) |
Jul 19, 2002 | 9.254 | 9.587 | 8.540 | 8.811 | 246,653 | -1.32(-12.99%) |
Jul 17, 2002 | 9.549 | 10.13 | 9.211 | 10.13 | 175,776 | +0.10(+1.04%) |
Jul 12, 2002 | 9.905 | 10.22 | 9.669 | 10.02 | 79,640 | +0.07(+0.74%) |
Jul 11, 2002 | 9.898 | 10.04 | 9.727 | 9.948 | 213,663 | +0.08(+0.79%) |
Jul 10, 2002 | 10.18 | 10.18 | 9.836 | 9.871 | 154,641 | -0.31(-3.09%) |
Jul 09, 2002 | 10.29 | 10.29 | 10.19 | 10.19 | 55,928 | -0.10(-0.98%) |
Jul 08, 2002 | 10.44 | 10.44 | 10.29 | 10.29 | 144,589 | -0.16(-1.52%) |
Jul 05, 2002 | 10.04 | 10.50 | 10.04 | 10.44 | 50,258 | +0.45(+4.50%) |
Jul 04, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.59 | 9.805 | 9.995 | 199,487 | -0.14(-1.34%) |
Jul 02, 2002 | 10.46 | 10.59 | 10.13 | 10.13 | 186,858 | -0.33(-3.12%) |
Jul 01, 2002 | 10.46 | 10.63 | 10.32 | 10.46 | 300,004 | +0.02(+0.19%) |
Jun 28, 2002 | 10.38 | 10.92 | 10.38 | 10.44 | 485,317 | -0.23(-2.11%) |
Jun 27, 2002 | 10.71 | 10.72 | 10.25 | 10.66 | 285,313 | -0.05(-0.47%) |
Jun 26, 2002 | 10.50 | 10.79 | 10.25 | 10.71 | 283,767 | +0.10(+0.91%) |
Jun 25, 2002 | 10.82 | 10.95 | 10.51 | 10.62 | 167,528 | -0.17(-1.58%) |
Jun 21, 2002 | 10.98 | 10.98 | 10.67 | 10.79 | 278,097 | +0.07(+0.65%) |
Jun 20, 2002 | 10.34 | 11.00 | 10.34 | 10.72 | 171,136 | +0.18(+1.73%) |
Jun 19, 2002 | 10.80 | 11.18 | 10.16 | 10.53 | 406,192 | -0.29(-2.65%) |
Jun 18, 2002 | 10.92 | 11.08 | 10.67 | 10.82 | 123,713 | -0.02(-0.21%) |
Jun 17, 2002 | 10.67 | 10.90 | 10.58 | 10.84 | 115,208 | +0.29(+2.72%) |
Jun 14, 2002 | 10.53 | 10.79 | 10.40 | 10.56 | 130,414 | -0.30(-2.79%) |
Jun 12, 2002 | 10.86 | 10.94 | 10.67 | 10.86 | 122,682 | +0.09(+0.79%) |
Jun 11, 2002 | 10.86 | 10.98 | 10.63 | 10.77 | 103,867 | +0.00(+0.00%) |
Jun 10, 2002 | 10.75 | 10.96 | 10.58 | 10.77 | 251,292 | -0.09(-0.82%) |
Jun 07, 2002 | 10.92 | 10.92 | 10.72 | 10.86 | 243,302 | -0.06(-0.53%) |
Jun 06, 2002 | 10.97 | 10.97 | 10.73 | 10.92 | 230,158 | +0.04(+0.36%) |
Jun 05, 2002 | 10.98 | 10.98 | 10.77 | 10.88 | 133,507 | +0.02(+0.14%) |
May 31, 2002 | 11.22 | 11.25 | 10.86 | 10.87 | 180,673 | -0.38(-3.41%) |
May 28, 2002 | 11.15 | 11.27 | 11.06 | 11.25 | 95,620 | +0.19(+1.75%) |
May 27, 2002 | 11.63 | 11.63 | 11.06 | 11.06 | 184,023 | +0.00(+0.00%) |
May 24, 2002 | 11.63 | 11.63 | 11.06 | 11.06 | 184,023 | -0.52(-4.49%) |
May 23, 2002 | 11.29 | 11.83 | 11.19 | 11.58 | 250,519 | +0.21(+1.84%) |
May 22, 2002 | 11.38 | 11.39 | 11.15 | 11.37 | 226,807 | +0.07(+0.62%) |
May 21, 2002 | 11.14 | 11.39 | 10.91 | 11.30 | 604,906 | +0.15(+1.36%) |
May 20, 2002 | 11.15 | 11.17 | 10.98 | 11.15 | 141,754 | +0.05(+0.46%) |
May 17, 2002 | 11.12 | 11.25 | 10.94 | 11.10 | 130,414 | +0.00(+0.04%) |
May 16, 2002 | 10.86 | 11.22 | 10.86 | 11.09 | 118,558 | +0.14(+1.27%) |
May 15, 2002 | 10.62 | 11.15 | 10.61 | 10.95 | 175,776 | +0.00(+0.04%) |
May 14, 2002 | 11.06 | 11.19 | 10.52 | 10.95 | 405,418 | -0.12(-1.05%) |
May 13, 2002 | 10.50 | 11.12 | 10.42 | 11.07 | 190,466 | +0.59(+5.63%) |
May 10, 2002 | 10.58 | 10.67 | 10.44 | 10.48 | 233,766 | -0.08(-0.74%) |
May 09, 2002 | 10.81 | 10.90 | 10.48 | 10.55 | 383,769 | -0.31(-2.86%) |
May 08, 2002 | 10.61 | 10.86 | 10.48 | 10.86 | 191,755 | +0.25(+2.38%) |
May 07, 2002 | 10.34 | 10.75 | 10.32 | 10.61 | 455,935 | +0.16(+1.48%) |
May 06, 2002 | 10.65 | 10.82 | 10.30 | 10.46 | 396,398 | -0.23(-2.18%) |
May 03, 2002 | 10.77 | 10.82 | 10.48 | 10.69 | 326,809 | -0.12(-1.08%) |
May 02, 2002 | 10.96 | 11.14 | 10.60 | 10.81 | 366,243 | -0.27(-2.45%) |
May 01, 2002 | 11.02 | 11.25 | 10.61 | 11.08 | 189,436 | +0.06(+0.53%) |
Apr 30, 2002 | 10.73 | 11.02 | 10.55 | 11.02 | 289,953 | +0.36(+3.42%) |
Apr 29, 2002 | 10.38 | 10.76 | 10.22 | 10.65 | 188,920 | +0.41(+3.98%) |
Apr 26, 2002 | 10.82 | 10.98 | 10.25 | 10.25 | 147,682 | -0.61(-5.58%) |
Apr 25, 2002 | 10.61 | 10.92 | 10.57 | 10.85 | 161,342 | +0.19(+1.78%) |
Apr 24, 2002 | 11.04 | 11.19 | 10.52 | 10.66 | 322,170 | -0.42(-3.82%) |
Apr 23, 2002 | 11.43 | 11.54 | 11.00 | 11.09 | 293,045 | -0.34(-2.99%) |
Apr 22, 2002 | 11.51 | 11.59 | 11.37 | 11.43 | 103,094 | -0.20(-1.70%) |
Apr 19, 2002 | 11.52 | 11.68 | 11.47 | 11.62 | 337,634 | -0.03(-0.30%) |
Apr 18, 2002 | 11.90 | 12.05 | 11.47 | 11.66 | 193,044 | -0.24(-1.99%) |
Apr 17, 2002 | 12.02 | 12.02 | 11.66 | 11.90 | 229,127 | -0.12(-1.03%) |
Apr 16, 2002 | 11.62 | 12.12 | 11.45 | 12.02 | 344,335 | +0.44(+3.82%) |
Apr 15, 2002 | 11.54 | 11.62 | 11.29 | 11.58 | 288,148 | -0.02(-0.20%) |
Apr 12, 2002 | 11.00 | 11.60 | 10.93 | 11.60 | 244,333 | +0.50(+4.55%) |
Apr 11, 2002 | 11.24 | 11.45 | 11.09 | 11.10 | 131,960 | -0.16(-1.38%) |
Apr 10, 2002 | 11.14 | 11.50 | 11.14 | 11.25 | 212,116 | +0.03(+0.31%) |
Apr 09, 2002 | 10.87 | 11.23 | 10.87 | 11.22 | 38,402 | +0.24(+2.19%) |
Apr 08, 2002 | 10.96 | 11.06 | 10.69 | 10.98 | 173,971 | +0.05(+0.50%) |
Apr 05, 2002 | 10.73 | 11.20 | 10.70 | 10.92 | 126,806 | +0.12(+1.08%) |
Apr 04, 2002 | 10.86 | 10.98 | 10.75 | 10.81 | 208,508 | -0.13(-1.17%) |
Apr 03, 2002 | 11.05 | 11.32 | 10.86 | 10.93 | 253,612 | -0.13(-1.19%) |
Apr 02, 2002 | 11.10 | 11.34 | 10.98 | 11.07 | 101,290 | -0.13(-1.14%) |
Apr 01, 2002 | 11.00 | 11.36 | 10.77 | 11.19 | 179,126 | +0.11(+0.98%) |
Mar 29, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 206,446 | +0.00(+0.00%) |
Mar 28, 2002 | 11.27 | 11.50 | 11.05 | 11.09 | 205,157 | -0.20(-1.79%) |
Mar 27, 2002 | 11.27 | 11.48 | 11.09 | 11.29 | 241,241 | -0.02(-0.21%) |
Mar 26, 2002 | 11.45 | 11.56 | 11.23 | 11.31 | 501,039 | -0.21(-1.85%) |
Mar 25, 2002 | 11.67 | 11.68 | 11.37 | 11.52 | 461,605 | -0.12(-1.00%) |
Mar 22, 2002 | 11.68 | 12.03 | 11.56 | 11.64 | 329,644 | -0.03(-0.23%) |
Mar 21, 2002 | 11.54 | 11.67 | 11.48 | 11.67 | 354,644 | +0.14(+1.18%) |
Mar 20, 2002 | 11.64 | 11.64 | 11.37 | 11.53 | 144,332 | -0.03(-0.30%) |
Mar 19, 2002 | 11.12 | 11.64 | 11.12 | 11.57 | 439,440 | +0.20(+1.77%) |
Mar 18, 2002 | 11.24 | 11.45 | 11.10 | 11.36 | 502,069 | +0.12(+1.11%) |
Mar 15, 2002 | 10.79 | 11.41 | 10.76 | 11.24 | 345,366 | +0.09(+0.77%) |
Mar 14, 2002 | 10.98 | 11.17 | 10.95 | 11.15 | 126,806 | +0.15(+1.38%) |
Mar 13, 2002 | 11.00 | 11.14 | 10.87 | 11.00 | 368,304 | +0.06(+0.57%) |
Mar 12, 2002 | 10.75 | 10.98 | 10.71 | 10.94 | 228,096 | +0.06(+0.53%) |
Mar 11, 2002 | 10.98 | 11.00 | 10.71 | 10.88 | 360,830 | -0.05(-0.46%) |
Mar 08, 2002 | 10.66 | 10.93 | 10.44 | 10.93 | 438,151 | +0.36(+3.41%) |
Mar 07, 2002 | 10.36 | 10.62 | 10.36 | 10.57 | 585,834 | +0.19(+1.87%) |
Mar 06, 2002 | 10.42 | 10.42 | 10.22 | 10.38 | 62,887 | +0.07(+0.72%) |
Mar 05, 2002 | 10.45 | 10.45 | 10.15 | 10.31 | 136,342 | -0.07(-0.71%) |
Mar 04, 2002 | 10.51 | 10.63 | 10.38 | 10.38 | 242,014 | -0.10(-0.93%) |
Mar 01, 2002 | 10.07 | 10.48 | 10.07 | 10.48 | 164,435 | +0.40(+3.97%) |
Feb 28, 2002 | 10.32 | 10.42 | 10.07 | 10.08 | 99,228 | -0.21(-2.00%) |
Feb 27, 2002 | 10.41 | 10.47 | 10.12 | 10.28 | 152,322 | -0.02(-0.19%) |
Feb 26, 2002 | 10.40 | 10.51 | 10.24 | 10.30 | 352,583 | -0.14(-1.30%) |
Feb 25, 2002 | 10.58 | 10.58 | 10.22 | 10.44 | 202,838 | -0.04(-0.41%) |
Feb 22, 2002 | 10.11 | 10.55 | 10.07 | 10.48 | 371,397 | +0.45(+4.49%) |
Feb 21, 2002 | 10.48 | 10.67 | 10.03 | 10.03 | 286,860 | -0.58(-5.48%) |
Feb 20, 2002 | 10.39 | 10.63 | 10.29 | 10.61 | 589,957 | +0.25(+2.43%) |
Feb 19, 2002 | 10.41 | 10.57 | 10.26 | 10.36 | 256,705 | -0.04(-0.41%) |
Feb 18, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.00(+0.00%) |
Feb 15, 2002 | 10.21 | 10.60 | 10.20 | 10.40 | 253,612 | +0.16(+1.51%) |
Feb 14, 2002 | 10.20 | 10.39 | 10.18 | 10.25 | 128,352 | -0.03(-0.34%) |
Feb 13, 2002 | 10.24 | 10.28 | 10.13 | 10.28 | 547,946 | +0.05(+0.49%) |
Feb 12, 2002 | 10.09 | 10.27 | 10.05 | 10.23 | 587,380 | +0.13(+1.27%) |
Feb 11, 2002 | 10.08 | 10.18 | 10.04 | 10.10 | 377,067 | +0.02(+0.15%) |
Feb 08, 2002 | 9.882 | 10.09 | 9.719 | 10.09 | 256,705 | +0.29(+2.97%) |
Feb 07, 2002 | 9.743 | 9.840 | 9.642 | 9.797 | 618,824 | +0.07(+0.76%) |
Feb 06, 2002 | 9.855 | 9.952 | 9.719 | 9.723 | 281,447 | -0.15(-1.49%) |
Feb 05, 2002 | 9.847 | 9.971 | 9.758 | 9.871 | 195,106 | +0.02(+0.20%) |
Feb 04, 2002 | 9.801 | 9.937 | 9.777 | 9.851 | 390,212 | -0.02(-0.24%) |
Feb 01, 2002 | 9.878 | 10.01 | 9.859 | 9.874 | 136,084 | -0.00(-0.04%) |
Jan 31, 2002 | 9.929 | 9.991 | 9.816 | 9.878 | 112,888 | -0.13(-1.32%) |
Jan 30, 2002 | 9.845 | 10.01 | 9.704 | 10.01 | 166,239 | +0.06(+0.58%) |
Jan 29, 2002 | 9.890 | 9.991 | 9.704 | 9.952 | 112,888 | +0.06(+0.63%) |
Jan 28, 2002 | 9.750 | 9.894 | 9.665 | 9.890 | 272,684 | +0.15(+1.51%) |
Jan 25, 2002 | 9.855 | 9.855 | 9.603 | 9.743 | 207,477 | -0.01(-0.08%) |
Jan 24, 2002 | 9.644 | 9.812 | 9.626 | 9.750 | 97,424 | +0.09(+0.92%) |
Jan 23, 2002 | 9.661 | 9.739 | 9.622 | 9.661 | 126,806 | -0.05(-0.56%) |
Jan 22, 2002 | 9.677 | 9.762 | 9.564 | 9.715 | 149,744 | +0.03(+0.36%) |
Jan 21, 2002 | 9.704 | 9.797 | 9.583 | 9.680 | 269,334 | +0.00(+0.00%) |
Jan 18, 2002 | 9.704 | 9.797 | 9.583 | 9.680 | 269,334 | -0.11(-1.11%) |
Jan 17, 2002 | 9.774 | 9.843 | 9.417 | 9.789 | 88,918 | +0.46(+4.91%) |
Jan 16, 2002 | 9.700 | 9.777 | 9.304 | 9.331 | 855,168 | -0.58(-5.87%) |
Jan 15, 2002 | 9.711 | 9.913 | 9.711 | 9.913 | 134,538 | +0.02(+0.24%) |
Jan 14, 2002 | 9.851 | 9.890 | 9.649 | 9.890 | 164,693 | +0.11(+1.15%) |
Jan 11, 2002 | 9.816 | 9.913 | 9.754 | 9.777 | 224,488 | -0.04(-0.43%) |
Jan 10, 2002 | 9.646 | 9.894 | 9.646 | 9.820 | 96,135 | +0.34(+3.56%) |