Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.042 | 7.185 | 6.879 | 7.136 | 1,509,818 | +0.09(+1.34%) |
Sep 27, 2002 | 7.104 | 7.364 | 7.038 | 7.042 | 915,032 | -0.11(-1.50%) |
Sep 26, 2002 | 7.250 | 7.338 | 7.110 | 7.149 | 1,211,658 | -0.04(-0.54%) |
Sep 25, 2002 | 6.911 | 7.273 | 6.908 | 7.188 | 1,245,707 | +0.16(+2.27%) |
Sep 24, 2002 | 7.074 | 7.201 | 6.833 | 7.029 | 1,442,039 | -0.04(-0.55%) |
Sep 23, 2002 | 7.136 | 7.169 | 6.866 | 7.068 | 1,284,953 | -0.09(-1.23%) |
Sep 20, 2002 | 7.296 | 7.413 | 7.090 | 7.156 | 2,594,345 | -0.08(-1.17%) |
Sep 19, 2002 | 8.108 | 8.108 | 6.869 | 7.240 | 3,942,031 | -0.86(-10.62%) |
Sep 18, 2002 | 8.372 | 8.375 | 8.069 | 8.101 | 980,425 | -0.30(-3.53%) |
Sep 17, 2002 | 8.473 | 8.571 | 8.280 | 8.398 | 688,651 | -0.03(-0.35%) |
Sep 16, 2002 | 8.636 | 8.636 | 8.394 | 8.427 | 903,937 | -0.23(-2.71%) |
Sep 13, 2002 | 8.584 | 8.685 | 8.398 | 8.662 | 613,191 | +0.03(+0.38%) |
Sep 12, 2002 | 8.887 | 8.916 | 8.567 | 8.629 | 636,657 | -0.29(-3.29%) |
Sep 11, 2002 | 8.841 | 9.073 | 8.711 | 8.923 | 808,590 | +0.11(+1.26%) |
Sep 10, 2002 | 8.753 | 8.962 | 8.610 | 8.812 | 448,853 | +0.04(+0.51%) |
Sep 09, 2002 | 8.561 | 8.883 | 8.238 | 8.767 | 580,399 | +0.21(+2.40%) |
Sep 06, 2002 | 8.482 | 8.632 | 8.430 | 8.561 | 813,532 | +0.09(+1.04%) |
Sep 05, 2002 | 8.864 | 8.864 | 8.323 | 8.473 | 946,934 | -0.39(-4.45%) |
Sep 04, 2002 | 8.799 | 8.932 | 8.522 | 8.867 | 966,872 | +0.00(+0.00%) |
Sep 03, 2002 | 9.170 | 9.245 | 8.802 | 8.867 | 905,829 | -0.37(-4.06%) |
Aug 30, 2002 | 9.330 | 9.382 | 9.190 | 9.242 | 385,890 | -0.09(-0.98%) |
Aug 29, 2002 | 9.324 | 9.549 | 9.118 | 9.333 | 779,142 | -0.02(-0.18%) |
Aug 28, 2002 | 9.669 | 9.725 | 9.284 | 9.350 | 558,467 | -0.32(-3.26%) |
Aug 27, 2002 | 10.12 | 10.32 | 9.653 | 9.666 | 413,497 | -0.46(-4.54%) |
Aug 26, 2002 | 9.858 | 10.18 | 9.715 | 10.13 | 440,644 | +0.27(+2.71%) |
Aug 23, 2002 | 10.29 | 10.29 | 9.848 | 9.858 | 431,749 | -0.41(-4.00%) |
Aug 22, 2002 | 10.06 | 10.34 | 9.888 | 10.27 | 575,767 | +0.21(+2.07%) |
Aug 21, 2002 | 9.848 | 10.07 | 9.712 | 10.06 | 450,307 | +0.36(+3.66%) |
Aug 20, 2002 | 9.747 | 9.796 | 9.601 | 9.705 | 500,614 | +0.35(+3.76%) |
Aug 16, 2002 | 9.079 | 9.421 | 8.854 | 9.353 | 424,629 | +0.32(+3.50%) |
Aug 15, 2002 | 8.880 | 9.128 | 8.769 | 9.037 | 456,534 | +0.15(+1.72%) |
Aug 14, 2002 | 8.486 | 8.900 | 8.365 | 8.883 | 569,019 | +0.39(+4.61%) |
Aug 13, 2002 | 8.812 | 8.929 | 8.492 | 8.492 | 852,915 | -0.39(-4.40%) |
Aug 12, 2002 | 8.900 | 9.060 | 8.496 | 8.883 | 709,758 | +0.34(+3.93%) |
Aug 07, 2002 | 8.430 | 8.701 | 8.111 | 8.548 | 393,853 | +0.13(+1.59%) |
Aug 06, 2002 | 8.075 | 8.590 | 8.020 | 8.414 | 477,319 | +0.35(+4.37%) |
Aug 05, 2002 | 8.365 | 8.394 | 8.033 | 8.062 | 92,852,928 | -0.29(-3.51%) |
Aug 02, 2002 | 8.727 | 8.727 | 8.245 | 8.355 | 383,589 | -0.31(-3.57%) |
Aug 01, 2002 | 8.799 | 8.949 | 8.665 | 8.665 | 639,571 | -0.18(-2.03%) |
Jul 31, 2002 | 8.835 | 8.890 | 8.704 | 8.844 | 778,835 | -0.07(-0.73%) |
Jul 30, 2002 | 8.652 | 8.910 | 8.606 | 8.910 | 913,191 | +0.26(+3.02%) |
Jul 29, 2002 | 8.394 | 8.688 | 8.284 | 8.649 | 598,467 | +0.30(+3.59%) |
Jul 26, 2002 | 8.355 | 8.476 | 8.134 | 8.349 | 577,221 | -0.03(-0.39%) |
Jul 25, 2002 | 8.414 | 8.597 | 8.134 | 8.381 | 140,552,400 | -0.10(-1.19%) |
Jul 24, 2002 | 8.101 | 8.482 | 7.697 | 8.482 | 974,167 | +0.34(+4.16%) |
Jul 23, 2002 | 8.085 | 8.280 | 8.052 | 8.143 | 1,823,009 | +0.05(+0.56%) |
Jul 22, 2002 | 8.153 | 8.264 | 7.971 | 8.098 | 1,036,198 | -0.12(-1.47%) |
Jul 19, 2002 | 8.460 | 8.577 | 7.831 | 8.218 | 2,894,790 | -1.72(-17.34%) |
Jul 17, 2002 | 9.861 | 10.11 | 9.454 | 9.943 | 599,080 | +0.48(+5.10%) |
Jul 12, 2002 | 9.226 | 9.803 | 9.164 | 9.460 | 690,185 | +0.22(+2.36%) |
Jul 11, 2002 | 9.346 | 9.372 | 8.953 | 9.242 | 1,232,210 | -0.11(-1.15%) |
Jul 10, 2002 | 9.457 | 9.584 | 9.314 | 9.350 | 704,909 | -0.10(-1.10%) |
Jul 09, 2002 | 9.885 | 9.885 | 9.454 | 9.454 | 505,215 | -0.43(-4.36%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.885 | 9.885 | 584,663 | -0.14(-1.43%) |
Jul 05, 2002 | 9.800 | 10.03 | 9.799 | 10.03 | 202,454 | +0.24(+2.43%) |
Jul 04, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 757,056 | +0.00(+0.00%) |
Jul 03, 2002 | 9.767 | 9.992 | 9.601 | 9.790 | 754,602 | -0.01(-0.07%) |
Jul 02, 2002 | 9.803 | 10.000 | 9.549 | 9.796 | 746,933 | -0.01(-0.13%) |
Jul 01, 2002 | 10.61 | 10.75 | 9.702 | 9.809 | 955,523 | -0.81(-7.59%) |
Jun 28, 2002 | 10.32 | 10.87 | 10.31 | 10.61 | 1,280,063 | +0.29(+2.78%) |
Jun 27, 2002 | 9.992 | 10.37 | 9.897 | 10.33 | 943,253 | +0.36(+3.63%) |
Jun 26, 2002 | 9.943 | 9.989 | 9.760 | 9.966 | 682,823 | -0.04(-0.42%) |
Jun 25, 2002 | 9.923 | 10.22 | 9.848 | 10.01 | 869,633 | -0.09(-0.94%) |
Jun 21, 2002 | 10.30 | 10.56 | 10.24 | 10.10 | 1,125,155 | -0.29(-2.79%) |
Jun 20, 2002 | 10.61 | 10.68 | 10.30 | 10.39 | 627,915 | -0.23(-2.21%) |
Jun 19, 2002 | 10.55 | 10.80 | 10.51 | 10.63 | 831,596 | +0.03(+0.31%) |
Jun 18, 2002 | 10.94 | 11.20 | 10.40 | 10.60 | 1,743,561 | -0.35(-3.22%) |
Jun 17, 2002 | 10.70 | 11.20 | 10.69 | 10.95 | 559,816 | +0.25(+2.35%) |
Jun 14, 2002 | 10.45 | 10.81 | 10.40 | 10.70 | 707,056 | +0.13(+1.26%) |
Jun 12, 2002 | 10.84 | 10.84 | 10.45 | 10.56 | 977,302 | -0.29(-2.64%) |
Jun 11, 2002 | 10.94 | 11.07 | 10.82 | 10.85 | 526,381 | -0.09(-0.83%) |
Jun 10, 2002 | 10.81 | 11.15 | 10.76 | 10.94 | 501,841 | +0.13(+1.21%) |
Jun 07, 2002 | 10.58 | 11.09 | 10.19 | 10.81 | 1,296,628 | +0.21(+1.94%) |
Jun 06, 2002 | 11.02 | 11.02 | 10.60 | 10.60 | 641,718 | -0.45(-4.04%) |
Jun 05, 2002 | 11.03 | 11.12 | 10.92 | 11.05 | 476,994 | -0.49(-4.21%) |
May 31, 2002 | 11.97 | 12.07 | 11.54 | 11.54 | 636,197 | -0.52(-4.35%) |
May 28, 2002 | 12.37 | 12.39 | 12.04 | 12.06 | 429,141 | -0.26(-2.09%) |
May 27, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 360,123 | +0.00(+0.00%) |
May 24, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 354,295 | -0.23(-1.82%) |
May 23, 2002 | 12.08 | 12.70 | 11.98 | 12.55 | 499,080 | +0.46(+3.83%) |
May 22, 2002 | 12.18 | 12.19 | 11.85 | 12.08 | 351,227 | -0.19(-1.57%) |
May 21, 2002 | 12.71 | 12.73 | 12.24 | 12.28 | 280,675 | -0.44(-3.46%) |
May 20, 2002 | 12.62 | 12.88 | 12.55 | 12.72 | 289,877 | -0.22(-1.69%) |
May 17, 2002 | 12.71 | 12.96 | 12.52 | 12.94 | 244,478 | +0.11(+0.84%) |
May 16, 2002 | 12.58 | 12.87 | 12.52 | 12.83 | 256,135 | +0.22(+1.71%) |
May 15, 2002 | 12.88 | 12.97 | 12.56 | 12.61 | 361,963 | -0.27(-2.08%) |
May 14, 2002 | 12.48 | 12.91 | 12.46 | 12.88 | 892,026 | +0.40(+3.19%) |
May 13, 2002 | 11.94 | 12.48 | 11.92 | 12.48 | 612,884 | +0.56(+4.67%) |
May 10, 2002 | 11.88 | 11.97 | 11.62 | 11.93 | 426,381 | +0.03(+0.22%) |
May 09, 2002 | 12.21 | 12.32 | 11.89 | 11.90 | 250,307 | -0.39(-3.18%) |
May 08, 2002 | 11.90 | 12.38 | 11.90 | 12.29 | 463,191 | +0.55(+4.66%) |
May 07, 2002 | 11.83 | 11.96 | 11.65 | 11.74 | 716,258 | -0.14(-1.15%) |
May 06, 2002 | 11.84 | 12.09 | 11.84 | 11.88 | 416,258 | +0.01(+0.11%) |
May 03, 2002 | 12.00 | 12.06 | 11.81 | 11.87 | 357,669 | -0.13(-1.06%) |
May 02, 2002 | 11.99 | 12.08 | 11.88 | 11.99 | 712,884 | +0.03(+0.24%) |
May 01, 2002 | 12.58 | 12.58 | 11.90 | 11.96 | 508,896 | -0.56(-4.50%) |
Apr 30, 2002 | 12.28 | 12.61 | 12.14 | 12.53 | 272,393 | +0.32(+2.64%) |
Apr 29, 2002 | 12.21 | 12.39 | 12.11 | 12.21 | 417,485 | +0.02(+0.19%) |
Apr 26, 2002 | 12.22 | 12.42 | 12.11 | 12.18 | 250,307 | +0.07(+0.59%) |
Apr 25, 2002 | 12.37 | 12.41 | 12.07 | 12.11 | 621,780 | -0.28(-2.24%) |
Apr 24, 2002 | 12.68 | 12.84 | 12.39 | 12.39 | 350,307 | -0.29(-2.31%) |
Apr 23, 2002 | 12.70 | 12.80 | 12.60 | 12.68 | 243,865 | -0.03(-0.26%) |
Apr 22, 2002 | 13.11 | 13.11 | 12.55 | 12.71 | 488,957 | -0.41(-3.15%) |
Apr 19, 2002 | 13.03 | 13.20 | 12.96 | 13.13 | 162,883 | +0.09(+0.70%) |
Apr 18, 2002 | 13.18 | 13.31 | 12.71 | 13.04 | 361,657 | -0.19(-1.41%) |
Apr 17, 2002 | 13.20 | 13.34 | 13.14 | 13.22 | 165,644 | +0.02(+0.15%) |
Apr 16, 2002 | 13.06 | 13.32 | 13.06 | 13.20 | 302,147 | +0.15(+1.12%) |
Apr 15, 2002 | 12.89 | 13.13 | 12.78 | 13.06 | 358,589 | +0.09(+0.73%) |
Apr 12, 2002 | 12.82 | 12.99 | 12.66 | 12.96 | 821,780 | +0.24(+1.89%) |
Apr 11, 2002 | 12.99 | 13.05 | 12.72 | 12.72 | 278,221 | -0.35(-2.69%) |
Apr 10, 2002 | 12.99 | 13.09 | 12.86 | 13.07 | 515,338 | +0.13(+0.98%) |
Apr 09, 2002 | 13.05 | 13.06 | 12.93 | 12.95 | 419,019 | -0.09(-0.73%) |
Apr 08, 2002 | 12.87 | 13.06 | 12.53 | 13.04 | 524,540 | +0.15(+1.19%) |
Apr 05, 2002 | 13.36 | 13.55 | 12.87 | 12.89 | 272,393 | -0.33(-2.52%) |
Apr 04, 2002 | 12.65 | 13.33 | 12.51 | 13.22 | 715,645 | +0.42(+3.31%) |
Apr 03, 2002 | 13.23 | 13.27 | 12.57 | 12.80 | 966,259 | -0.43(-3.28%) |
Apr 02, 2002 | 13.57 | 13.60 | 13.23 | 13.23 | 616,565 | -0.38(-2.80%) |
Apr 01, 2002 | 13.51 | 13.77 | 13.38 | 13.61 | 411,043 | -0.02(-0.17%) |
Mar 29, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | +0.00(+0.00%) |
Mar 28, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | -0.18(-1.32%) |
Mar 27, 2002 | 13.45 | 13.85 | 13.44 | 13.82 | 294,172 | +0.26(+1.90%) |
Mar 26, 2002 | 13.60 | 13.81 | 13.45 | 13.56 | 284,663 | -0.04(-0.32%) |
Mar 25, 2002 | 13.61 | 13.71 | 13.53 | 13.60 | 268,712 | -0.03(-0.23%) |
Mar 22, 2002 | 13.44 | 13.90 | 13.43 | 13.63 | 378,835 | +0.21(+1.55%) |
Mar 21, 2002 | 13.64 | 13.64 | 13.26 | 13.42 | 318,405 | -0.15(-1.13%) |
Mar 20, 2002 | 13.64 | 13.64 | 13.20 | 13.58 | 241,104 | -0.09(-0.64%) |
Mar 19, 2002 | 13.62 | 13.71 | 13.51 | 13.67 | 147,546 | +0.10(+0.75%) |
Mar 18, 2002 | 13.55 | 13.76 | 13.40 | 13.56 | 310,123 | -0.03(-0.22%) |
Mar 15, 2002 | 13.36 | 13.78 | 13.13 | 13.59 | 510,737 | +0.19(+1.44%) |
Mar 14, 2002 | 13.55 | 13.55 | 13.33 | 13.40 | 245,092 | -0.03(-0.19%) |
Mar 13, 2002 | 13.34 | 13.53 | 13.20 | 13.43 | 279,448 | +0.08(+0.59%) |
Mar 12, 2002 | 13.35 | 13.66 | 13.33 | 13.35 | 500,921 | -0.33(-2.38%) |
Mar 11, 2002 | 13.83 | 13.87 | 13.17 | 13.68 | 418,712 | -0.22(-1.57%) |
Mar 08, 2002 | 13.14 | 14.18 | 13.14 | 13.89 | 813,191 | +0.74(+5.60%) |
Mar 07, 2002 | 13.49 | 13.50 | 13.04 | 13.16 | 456,442 | -0.25(-1.87%) |
Mar 06, 2002 | 13.35 | 13.48 | 13.11 | 13.41 | 498,773 | +0.09(+0.69%) |
Mar 05, 2002 | 12.98 | 13.53 | 12.98 | 13.32 | 989,265 | +0.30(+2.28%) |
Mar 04, 2002 | 12.26 | 13.06 | 12.19 | 13.02 | 487,424 | +0.59(+4.77%) |
Mar 01, 2002 | 11.98 | 12.43 | 11.92 | 12.43 | 203,988 | +0.50(+4.18%) |
Feb 28, 2002 | 12.22 | 12.24 | 11.91 | 11.93 | 530,675 | -0.30(-2.43%) |
Feb 27, 2002 | 12.05 | 12.29 | 11.98 | 12.22 | 623,314 | +0.18(+1.49%) |
Feb 26, 2002 | 11.74 | 12.20 | 11.68 | 12.05 | 369,939 | +0.32(+2.75%) |
Feb 25, 2002 | 11.41 | 11.77 | 11.41 | 11.72 | 385,583 | +0.28(+2.45%) |
Feb 22, 2002 | 11.34 | 11.51 | 11.25 | 11.44 | 405,215 | +0.18(+1.59%) |
Feb 21, 2002 | 11.51 | 11.62 | 11.25 | 11.26 | 234,663 | -0.37(-3.19%) |
Feb 20, 2002 | 11.15 | 11.65 | 11.14 | 11.63 | 869,020 | +0.51(+4.60%) |
Feb 19, 2002 | 11.61 | 11.61 | 11.03 | 11.12 | 361,657 | -0.42(-3.67%) |
Feb 18, 2002 | 11.96 | 11.96 | 11.47 | 11.55 | 267,485 | +0.00(+0.00%) |
Feb 15, 2002 | 11.96 | 11.96 | 11.47 | 11.55 | 266,258 | -0.27(-2.26%) |
Feb 14, 2002 | 11.74 | 12.06 | 11.74 | 11.81 | 258,282 | +0.08(+0.72%) |
Feb 13, 2002 | 11.68 | 11.94 | 11.48 | 11.73 | 211,350 | +0.05(+0.42%) |
Feb 12, 2002 | 11.82 | 12.00 | 11.52 | 11.68 | 269,018 | -0.12(-1.05%) |
Feb 11, 2002 | 11.68 | 11.96 | 11.66 | 11.80 | 235,583 | +0.10(+0.89%) |
Feb 08, 2002 | 11.72 | 11.82 | 11.43 | 11.70 | 689,571 | -0.08(-0.69%) |
Feb 07, 2002 | 11.91 | 12.06 | 11.71 | 11.78 | 188,650 | -0.12(-0.99%) |
Feb 06, 2002 | 11.87 | 11.91 | 11.61 | 11.90 | 269,632 | +0.02(+0.14%) |
Feb 05, 2002 | 11.61 | 12.36 | 11.48 | 11.88 | 493,865 | +0.24(+2.07%) |
Feb 04, 2002 | 12.36 | 12.36 | 11.64 | 11.64 | 502,761 | -0.72(-5.83%) |
Feb 01, 2002 | 12.62 | 12.73 | 12.22 | 12.36 | 395,399 | -0.23(-1.86%) |
Jan 31, 2002 | 13.05 | 13.06 | 12.55 | 12.60 | 1,061,658 | -0.46(-3.50%) |
Jan 30, 2002 | 12.50 | 13.06 | 12.48 | 13.05 | 738,344 | +0.50(+4.00%) |
Jan 29, 2002 | 12.44 | 12.91 | 12.44 | 12.55 | 446,013 | +0.06(+0.47%) |
Jan 28, 2002 | 12.40 | 12.60 | 12.13 | 12.49 | 775,461 | +0.09(+0.76%) |
Jan 25, 2002 | 12.14 | 12.42 | 12.14 | 12.40 | 404,601 | +0.07(+0.61%) |
Jan 24, 2002 | 11.69 | 12.39 | 11.67 | 12.32 | 1,916,261 | +0.45(+3.79%) |
Jan 23, 2002 | 11.77 | 11.96 | 11.57 | 11.87 | 518,712 | +0.19(+1.59%) |
Jan 22, 2002 | 12.05 | 12.06 | 11.64 | 11.69 | 589,878 | -0.34(-2.85%) |
Jan 21, 2002 | 12.22 | 12.22 | 11.78 | 12.03 | 601,841 | +0.00(+0.00%) |
Jan 18, 2002 | 12.22 | 12.22 | 11.78 | 12.03 | 593,866 | -0.19(-1.57%) |
Jan 17, 2002 | 12.09 | 12.28 | 11.92 | 12.22 | 672,087 | +0.33(+2.80%) |
Jan 16, 2002 | 12.29 | 12.50 | 11.83 | 11.89 | 648,160 | -0.63(-5.03%) |
Jan 15, 2002 | 12.67 | 12.86 | 12.30 | 12.52 | 400,000 | -0.19(-1.46%) |
Jan 14, 2002 | 13.37 | 13.59 | 12.68 | 12.70 | 696,013 | -0.94(-6.88%) |
Jan 11, 2002 | 13.53 | 13.68 | 13.33 | 13.64 | 331,595 | +0.02(+0.14%) |
Jan 10, 2002 | 13.59 | 13.72 | 13.39 | 13.62 | 366,258 | +1.41(+11.56%) |