Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.952 | 8.952 | 8.716 | 8.716 | 20,120 | -0.24(-2.64%) |
Sep 27, 2002 | 9.005 | 9.015 | 8.919 | 8.952 | 8,504 | -0.07(-0.80%) |
Sep 26, 2002 | 9.039 | 9.083 | 8.996 | 9.025 | 18,668 | -0.02(-0.21%) |
Sep 25, 2002 | 9.112 | 9.112 | 8.967 | 9.044 | 39,826 | -0.23(-2.44%) |
Sep 24, 2002 | 9.343 | 9.343 | 9.261 | 9.271 | 21,780 | -0.06(-0.67%) |
Sep 23, 2002 | 9.357 | 9.377 | 9.304 | 9.333 | 40,448 | +0.02(+0.26%) |
Sep 20, 2002 | 9.304 | 9.333 | 9.304 | 9.309 | 31,529 | +0.00(+0.05%) |
Sep 19, 2002 | 9.256 | 9.353 | 9.256 | 9.304 | 49,160 | +0.00(+0.05%) |
Sep 18, 2002 | 9.377 | 9.377 | 9.208 | 9.300 | 46,671 | -0.05(-0.57%) |
Sep 17, 2002 | 9.396 | 9.396 | 9.328 | 9.353 | 25,306 | -0.04(-0.46%) |
Sep 16, 2002 | 9.425 | 9.425 | 9.377 | 9.396 | 29,662 | -0.03(-0.31%) |
Sep 13, 2002 | 9.382 | 9.425 | 9.382 | 9.425 | 16,179 | +0.00(+0.05%) |
Sep 12, 2002 | 9.497 | 9.541 | 9.382 | 9.420 | 49,160 | -0.08(-0.81%) |
Sep 11, 2002 | 9.545 | 9.574 | 9.492 | 9.497 | 8,089 | -0.03(-0.30%) |
Sep 10, 2002 | 9.473 | 9.565 | 9.454 | 9.526 | 50,820 | -0.04(-0.45%) |
Sep 09, 2002 | 9.618 | 9.618 | 9.545 | 9.570 | 11,823 | +0.02(+0.25%) |
Sep 06, 2002 | 9.570 | 9.579 | 9.545 | 9.545 | 5,185 | -0.05(-0.50%) |
Sep 05, 2002 | 9.594 | 9.627 | 9.545 | 9.594 | 12,238 | +0.00(+0.00%) |
Sep 04, 2002 | 9.473 | 9.627 | 9.473 | 9.594 | 20,950 | +0.10(+1.02%) |
Sep 03, 2002 | 9.570 | 9.574 | 9.473 | 9.497 | 12,653 | -0.05(-0.56%) |
Aug 30, 2002 | 9.478 | 9.574 | 9.449 | 9.550 | 15,557 | +0.05(+0.56%) |
Aug 29, 2002 | 9.545 | 9.545 | 9.473 | 9.497 | 13,275 | -0.09(-0.96%) |
Aug 28, 2002 | 9.545 | 9.589 | 9.449 | 9.589 | 21,157 | +0.11(+1.17%) |
Aug 27, 2002 | 9.497 | 9.545 | 9.473 | 9.478 | 11,823 | -0.07(-0.71%) |
Aug 26, 2002 | 9.618 | 9.618 | 9.545 | 9.545 | 808,974 | -0.04(-0.45%) |
Aug 23, 2002 | 9.570 | 9.613 | 9.570 | 9.589 | 22,402 | -0.03(-0.30%) |
Aug 22, 2002 | 9.574 | 9.618 | 9.531 | 9.618 | 17,838 | +0.05(+0.50%) |
Aug 21, 2002 | 9.545 | 9.632 | 9.521 | 9.570 | 808,974 | +0.02(+0.25%) |
Aug 20, 2002 | 9.401 | 9.545 | 9.401 | 9.545 | 50,612 | +0.13(+1.33%) |
Aug 16, 2002 | 9.406 | 9.468 | 9.406 | 9.420 | 29,247 | -0.00(-0.05%) |
Aug 15, 2002 | 9.401 | 9.449 | 9.328 | 9.425 | 10,371 | +0.02(+0.26%) |
Aug 14, 2002 | 9.280 | 9.401 | 9.280 | 9.401 | 8,297 | +0.12(+1.30%) |
Aug 13, 2002 | 9.049 | 9.280 | 9.049 | 9.280 | 34,848 | +0.19(+2.12%) |
Aug 12, 2002 | 9.063 | 9.184 | 8.943 | 9.087 | 53,309 | -0.02(-0.26%) |
Aug 07, 2002 | 9.015 | 9.112 | 9.015 | 9.112 | 7,260 | +0.14(+1.61%) |
Aug 06, 2002 | 9.092 | 9.160 | 8.967 | 8.967 | 13,275 | -0.12(-1.33%) |
Aug 05, 2002 | 9.059 | 9.136 | 9.015 | 9.087 | 21,572 | +0.03(+0.32%) |
Aug 02, 2002 | 9.063 | 9.063 | 8.943 | 9.059 | 10,164 | -0.00(-0.05%) |
Aug 01, 2002 | 8.981 | 9.063 | 8.938 | 9.063 | 14,312 | +0.07(+0.80%) |
Jul 31, 2002 | 8.895 | 9.068 | 8.846 | 8.991 | 24,684 | +0.13(+1.41%) |
Jul 30, 2002 | 8.895 | 8.962 | 8.827 | 8.866 | 13,275 | -0.04(-0.49%) |
Jul 29, 2002 | 8.605 | 8.919 | 8.605 | 8.909 | 52,479 | +0.26(+2.95%) |
Jul 26, 2002 | 8.388 | 8.654 | 8.388 | 8.654 | 127,569 | +0.24(+2.87%) |
Jul 25, 2002 | 8.075 | 8.412 | 8.075 | 8.412 | 52,894 | +0.31(+3.87%) |
Jul 24, 2002 | 7.713 | 8.099 | 7.593 | 8.099 | 58,909 | +0.19(+2.44%) |
Jul 23, 2002 | 8.803 | 8.803 | 7.882 | 7.906 | 120,516 | -0.94(-10.58%) |
Jul 22, 2002 | 8.842 | 8.943 | 8.702 | 8.842 | 34,848 | -0.00(-0.05%) |
Jul 19, 2002 | 8.967 | 8.967 | 8.678 | 8.846 | 41,900 | +0.05(+0.55%) |
Jul 17, 2002 | 8.822 | 8.895 | 8.793 | 8.798 | 35,262 | -0.40(-4.40%) |
Jul 12, 2002 | 9.184 | 9.338 | 9.165 | 9.203 | 19,083 | +0.09(+1.01%) |
Jul 11, 2002 | 9.304 | 9.372 | 9.087 | 9.112 | 41,071 | -0.21(-2.28%) |
Jul 10, 2002 | 9.396 | 9.401 | 9.324 | 9.324 | 25,306 | -0.03(-0.31%) |
Jul 09, 2002 | 9.497 | 9.594 | 9.328 | 9.353 | 31,114 | -0.14(-1.52%) |
Jul 08, 2002 | 9.425 | 9.545 | 9.425 | 9.497 | 24,476 | +0.10(+1.08%) |
Jul 05, 2002 | 9.377 | 9.516 | 9.377 | 9.396 | 16,801 | +0.08(+0.83%) |
Jul 04, 2002 | 9.304 | 9.425 | 9.039 | 9.319 | 29,454 | +0.00(+0.00%) |
Jul 03, 2002 | 9.304 | 9.425 | 9.039 | 9.319 | 29,454 | -0.02(-0.26%) |
Jul 02, 2002 | 9.165 | 9.391 | 9.092 | 9.343 | 35,885 | +0.13(+1.41%) |
Jul 01, 2002 | 9.256 | 9.328 | 9.184 | 9.213 | 30,906 | -0.04(-0.47%) |
Jun 28, 2002 | 9.328 | 9.328 | 9.232 | 9.256 | 248,915 | +0.05(+0.52%) |
Jun 27, 2002 | 9.160 | 9.208 | 9.116 | 9.208 | 12,653 | +0.10(+1.06%) |
Jun 26, 2002 | 9.271 | 9.285 | 9.054 | 9.112 | 33,188 | -0.50(-5.22%) |
Jun 25, 2002 | 9.570 | 9.618 | 9.545 | 9.613 | 20,328 | -0.02(-0.25%) |
Jun 21, 2002 | 9.545 | 9.637 | 9.531 | 9.637 | 26,136 | +0.02(+0.20%) |
Jun 20, 2002 | 9.618 | 9.642 | 9.598 | 9.618 | 14,520 | +0.02(+0.20%) |
Jun 19, 2002 | 9.550 | 9.623 | 9.550 | 9.598 | 27,380 | +0.11(+1.12%) |
Jun 18, 2002 | 9.353 | 9.497 | 9.319 | 9.492 | 42,730 | +0.18(+1.97%) |
Jun 17, 2002 | 9.256 | 9.348 | 9.256 | 9.309 | 17,838 | +0.05(+0.57%) |
Jun 14, 2002 | 9.227 | 9.261 | 9.208 | 9.256 | 33,188 | +0.03(+0.31%) |
Jun 12, 2002 | 9.256 | 9.256 | 9.179 | 9.227 | 25,306 | +0.00(+0.05%) |
Jun 11, 2002 | 9.198 | 9.232 | 9.198 | 9.222 | 24,891 | +0.04(+0.42%) |
Jun 10, 2002 | 9.184 | 9.256 | 9.160 | 9.184 | 35,055 | -0.02(-0.26%) |
Jun 07, 2002 | 9.179 | 9.232 | 9.160 | 9.208 | 32,358 | -0.02(-0.21%) |
Jun 06, 2002 | 9.184 | 9.256 | 9.184 | 9.227 | 14,312 | +0.06(+0.63%) |
Jun 05, 2002 | 9.112 | 9.169 | 9.063 | 9.169 | 28,625 | +0.23(+2.53%) |
May 31, 2002 | 8.866 | 8.962 | 8.866 | 8.943 | 19,913 | +0.06(+0.65%) |
May 28, 2002 | 8.870 | 8.885 | 8.842 | 8.885 | 9,541 | +0.05(+0.55%) |
May 27, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | +0.00(+0.00%) |
May 24, 2002 | 8.842 | 8.870 | 8.837 | 8.837 | 17,424 | -0.01(-0.16%) |
May 23, 2002 | 8.846 | 8.890 | 8.837 | 8.851 | 19,083 | +0.00(+0.05%) |
May 22, 2002 | 8.861 | 8.890 | 8.784 | 8.846 | 38,789 | -0.01(-0.11%) |
May 21, 2002 | 8.919 | 8.948 | 8.822 | 8.856 | 27,795 | -0.07(-0.81%) |
May 20, 2002 | 8.851 | 8.928 | 8.822 | 8.928 | 28,417 | +0.05(+0.60%) |
May 17, 2002 | 8.957 | 8.957 | 8.851 | 8.875 | 26,136 | -0.09(-0.97%) |
May 16, 2002 | 8.962 | 8.967 | 8.943 | 8.962 | 4,978 | +0.04(+0.49%) |
May 15, 2002 | 8.919 | 8.957 | 8.914 | 8.919 | 23,854 | -0.03(-0.32%) |
May 14, 2002 | 9.059 | 9.059 | 8.904 | 8.948 | 28,210 | -0.10(-1.12%) |
May 13, 2002 | 9.044 | 9.049 | 9.039 | 9.049 | 7,674 | +0.01(+0.11%) |
May 10, 2002 | 9.020 | 9.049 | 8.967 | 9.039 | 22,817 | +0.01(+0.16%) |
May 09, 2002 | 9.015 | 9.049 | 8.948 | 9.025 | 12,238 | +0.01(+0.11%) |
May 08, 2002 | 9.030 | 9.049 | 8.991 | 9.015 | 23,646 | +0.03(+0.38%) |
May 07, 2002 | 9.087 | 9.087 | 8.943 | 8.981 | 44,182 | +0.01(+0.16%) |
May 06, 2002 | 9.005 | 9.005 | 8.948 | 8.967 | 8,712 | -0.02(-0.27%) |
May 03, 2002 | 8.943 | 8.991 | 8.943 | 8.991 | 29,662 | +0.01(+0.11%) |
May 02, 2002 | 8.943 | 8.981 | 8.870 | 8.981 | 12,030 | +0.06(+0.70%) |
May 01, 2002 | 8.870 | 8.919 | 8.798 | 8.919 | 31,321 | +0.05(+0.54%) |
Apr 30, 2002 | 8.803 | 8.870 | 8.774 | 8.870 | 44,389 | +0.07(+0.82%) |
Apr 29, 2002 | 8.870 | 8.870 | 8.774 | 8.798 | 46,256 | -0.12(-1.35%) |
Apr 26, 2002 | 8.967 | 8.991 | 8.919 | 8.919 | 21,157 | +0.00(+0.00%) |
Apr 25, 2002 | 8.991 | 8.991 | 8.895 | 8.919 | 30,906 | -0.07(-0.75%) |
Apr 24, 2002 | 8.957 | 8.996 | 8.948 | 8.986 | 18,253 | +0.03(+0.32%) |
Apr 23, 2002 | 9.010 | 9.015 | 8.919 | 8.957 | 54,139 | -0.03(-0.38%) |
Apr 22, 2002 | 8.996 | 9.005 | 8.948 | 8.991 | 186,686 | -0.00(-0.05%) |
Apr 19, 2002 | 9.001 | 9.001 | 8.919 | 8.996 | 9,334 | -0.02(-0.21%) |
Apr 18, 2002 | 8.846 | 9.039 | 8.846 | 9.015 | 91,061 | +0.17(+1.91%) |
Apr 17, 2002 | 8.846 | 8.846 | 8.726 | 8.846 | 53,101 | -0.02(-0.22%) |
Apr 16, 2002 | 8.890 | 8.890 | 8.846 | 8.866 | 24,269 | -0.00(-0.05%) |
Apr 15, 2002 | 8.914 | 8.914 | 8.870 | 8.870 | 25,098 | -0.04(-0.49%) |
Apr 12, 2002 | 8.909 | 8.914 | 8.895 | 8.914 | 26,136 | +0.00(+0.05%) |
Apr 11, 2002 | 8.890 | 8.909 | 8.875 | 8.909 | 30,699 | +0.04(+0.43%) |
Apr 10, 2002 | 8.846 | 8.870 | 8.803 | 8.870 | 17,009 | +0.05(+0.55%) |
Apr 09, 2002 | 8.846 | 8.890 | 8.798 | 8.822 | 18,046 | -0.02(-0.27%) |
Apr 08, 2002 | 8.813 | 8.870 | 8.755 | 8.846 | 31,529 | +0.05(+0.55%) |
Apr 05, 2002 | 8.605 | 8.817 | 8.605 | 8.798 | 43,767 | +0.19(+2.24%) |
Apr 04, 2002 | 8.605 | 8.605 | 8.596 | 8.605 | 22,402 | +0.05(+0.56%) |
Apr 03, 2002 | 8.533 | 8.557 | 8.494 | 8.557 | 11,616 | +0.07(+0.85%) |
Apr 02, 2002 | 8.509 | 8.601 | 8.485 | 8.485 | 42,315 | +0.00(+0.06%) |
Apr 01, 2002 | 8.509 | 8.509 | 8.393 | 8.480 | 22,817 | -0.05(-0.62%) |
Mar 29, 2002 | 8.629 | 8.654 | 8.340 | 8.533 | 76,126 | +0.00(+0.00%) |
Mar 28, 2002 | 8.629 | 8.654 | 8.340 | 8.533 | 76,126 | -0.02(-0.28%) |
Mar 27, 2002 | 8.861 | 8.861 | 8.557 | 8.557 | 63,058 | -0.31(-3.53%) |
Mar 26, 2002 | 8.919 | 8.919 | 8.793 | 8.870 | 34,848 | -0.17(-1.87%) |
Mar 25, 2002 | 9.087 | 9.131 | 9.039 | 9.039 | 57,665 | +0.00(+0.00%) |
Mar 22, 2002 | 9.145 | 9.145 | 8.991 | 9.039 | 51,235 | -0.10(-1.11%) |
Mar 21, 2002 | 9.112 | 9.145 | 9.112 | 9.140 | 25,098 | +0.03(+0.32%) |
Mar 20, 2002 | 9.121 | 9.131 | 9.039 | 9.112 | 24,891 | -0.01(-0.16%) |
Mar 19, 2002 | 9.010 | 9.126 | 8.991 | 9.126 | 35,262 | +0.16(+1.77%) |
Mar 18, 2002 | 8.967 | 9.005 | 8.967 | 8.967 | 35,885 | +0.03(+0.38%) |
Mar 15, 2002 | 8.952 | 8.962 | 8.870 | 8.933 | 33,603 | -0.00(-0.05%) |
Mar 14, 2002 | 8.846 | 8.962 | 8.846 | 8.938 | 46,671 | +0.12(+1.31%) |
Mar 13, 2002 | 8.716 | 8.822 | 8.707 | 8.822 | 29,662 | +0.11(+1.22%) |
Mar 12, 2002 | 8.721 | 8.721 | 8.668 | 8.716 | 54,968 | -0.00(-0.06%) |
Mar 11, 2002 | 8.654 | 8.721 | 8.634 | 8.721 | 42,730 | +0.09(+1.06%) |
Mar 08, 2002 | 8.509 | 8.673 | 8.437 | 8.629 | 82,971 | +0.12(+1.42%) |
Mar 07, 2002 | 8.485 | 8.528 | 8.441 | 8.509 | 33,603 | +0.07(+0.86%) |
Mar 06, 2002 | 8.388 | 8.509 | 8.388 | 8.437 | 40,033 | +0.12(+1.45%) |
Mar 05, 2002 | 8.171 | 8.364 | 8.171 | 8.316 | 55,591 | +0.15(+1.83%) |
Mar 04, 2002 | 8.147 | 8.171 | 8.099 | 8.167 | 32,773 | +0.04(+0.47%) |
Mar 01, 2002 | 7.983 | 8.143 | 7.983 | 8.128 | 25,306 | +0.10(+1.26%) |
Feb 28, 2002 | 7.834 | 8.041 | 7.834 | 8.027 | 21,572 | +0.19(+2.40%) |
Feb 27, 2002 | 7.752 | 7.839 | 7.718 | 7.839 | 25,098 | +0.01(+0.12%) |
Feb 26, 2002 | 7.858 | 7.906 | 7.810 | 7.829 | 31,736 | -0.03(-0.37%) |
Feb 25, 2002 | 7.916 | 8.003 | 7.858 | 7.858 | 35,262 | -0.18(-2.22%) |
Feb 22, 2002 | 8.191 | 8.191 | 8.027 | 8.036 | 43,352 | -0.14(-1.71%) |
Feb 21, 2002 | 8.181 | 8.196 | 8.099 | 8.176 | 20,742 | +0.03(+0.36%) |
Feb 20, 2002 | 8.128 | 8.181 | 8.128 | 8.147 | 13,897 | +0.03(+0.36%) |
Feb 19, 2002 | 7.950 | 8.171 | 7.901 | 8.118 | 89,402 | +0.23(+2.87%) |
Feb 18, 2002 | 7.940 | 7.950 | 7.892 | 7.892 | 9,749 | +0.00(+0.00%) |
Feb 15, 2002 | 7.940 | 7.950 | 7.892 | 7.892 | 9,749 | -0.04(-0.49%) |
Feb 14, 2002 | 7.882 | 7.930 | 7.829 | 7.930 | 14,934 | +0.07(+0.92%) |
Feb 13, 2002 | 7.877 | 7.882 | 7.829 | 7.858 | 15,349 | +0.00(+0.06%) |
Feb 12, 2002 | 7.810 | 7.873 | 7.810 | 7.853 | 560,059 | +0.05(+0.68%) |
Feb 11, 2002 | 7.829 | 7.829 | 7.800 | 7.800 | 8,089 | -0.02(-0.25%) |
Feb 08, 2002 | 7.641 | 7.820 | 7.622 | 7.820 | 18,668 | +0.11(+1.44%) |
Feb 07, 2002 | 7.709 | 7.810 | 7.617 | 7.709 | 35,470 | +0.05(+0.69%) |
Feb 06, 2002 | 7.468 | 7.675 | 7.468 | 7.656 | 35,262 | +0.14(+1.86%) |
Feb 05, 2002 | 7.593 | 7.593 | 7.424 | 7.516 | 45,427 | -0.15(-1.95%) |
Feb 04, 2002 | 7.805 | 7.950 | 7.665 | 7.665 | 64,925 | -0.12(-1.55%) |
Feb 01, 2002 | 7.588 | 7.786 | 7.564 | 7.786 | 746,745 | +0.22(+2.87%) |
Jan 31, 2002 | 7.448 | 7.569 | 7.362 | 7.569 | 43,975 | +0.17(+2.28%) |
Jan 30, 2002 | 7.337 | 7.448 | 7.280 | 7.400 | 25,098 | +0.05(+0.66%) |
Jan 29, 2002 | 7.376 | 7.521 | 7.333 | 7.352 | 746,745 | -0.01(-0.13%) |
Jan 28, 2002 | 7.313 | 7.376 | 7.227 | 7.362 | 37,337 | +0.06(+0.79%) |
Jan 25, 2002 | 7.260 | 7.328 | 7.183 | 7.304 | 29,869 | +0.09(+1.27%) |
Jan 24, 2002 | 7.227 | 7.304 | 7.116 | 7.212 | 61,813 | +0.03(+0.40%) |
Jan 23, 2002 | 7.087 | 7.227 | 7.000 | 7.183 | 93,343 | +0.02(+0.34%) |
Jan 22, 2002 | 7.241 | 7.323 | 6.990 | 7.159 | 156,609 | -0.34(-4.50%) |
Jan 21, 2002 | 7.135 | 7.497 | 7.092 | 7.497 | 60,154 | +0.00(+0.00%) |
Jan 18, 2002 | 7.135 | 7.497 | 7.092 | 7.497 | 60,154 | +0.41(+5.78%) |
Jan 17, 2002 | 6.952 | 7.217 | 6.952 | 7.087 | 92,928 | +0.12(+1.66%) |
Jan 16, 2002 | 7.111 | 7.111 | 6.952 | 6.971 | 115,745 | -0.14(-1.97%) |
Jan 15, 2002 | 7.111 | 7.183 | 6.942 | 7.111 | 9,064,664 | -0.05(-0.74%) |
Jan 14, 2002 | 7.569 | 7.588 | 7.116 | 7.164 | 93,135 | -0.28(-3.82%) |
Jan 11, 2002 | 7.786 | 7.786 | 7.410 | 7.448 | 111,597 | -0.48(-6.08%) |
Jan 10, 2002 | 8.118 | 8.123 | 7.930 | 7.930 | 28,625 | -0.98(-11.03%) |