Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.550 | 7.663 | 7.550 | 7.608 | 193,776 | -0.05(-0.71%) |
Sep 27, 2002 | 7.929 | 7.929 | 7.663 | 7.663 | 586,418 | -0.31(-3.91%) |
Sep 26, 2002 | 7.866 | 7.974 | 7.866 | 7.974 | 135,599 | +0.06(+0.80%) |
Sep 25, 2002 | 7.776 | 7.911 | 7.776 | 7.911 | 145,553 | +0.22(+2.88%) |
Sep 24, 2002 | 7.685 | 7.726 | 7.653 | 7.690 | 202,403 | +0.05(+0.59%) |
Sep 23, 2002 | 7.663 | 7.685 | 7.581 | 7.644 | 198,422 | +0.12(+1.56%) |
Sep 20, 2002 | 7.468 | 7.568 | 7.436 | 7.527 | 440,200 | -0.07(-0.95%) |
Sep 19, 2002 | 7.730 | 7.730 | 7.590 | 7.599 | 120,557 | -0.17(-2.15%) |
Sep 18, 2002 | 7.685 | 7.794 | 7.685 | 7.766 | 189,352 | -0.17(-2.16%) |
Sep 17, 2002 | 8.002 | 8.002 | 7.916 | 7.938 | 163,692 | -0.07(-0.85%) |
Sep 16, 2002 | 8.047 | 8.051 | 7.911 | 8.006 | 154,402 | -0.15(-1.88%) |
Sep 13, 2002 | 8.047 | 8.160 | 8.024 | 8.160 | 36,720 | +0.02(+0.28%) |
Sep 12, 2002 | 8.164 | 8.164 | 8.101 | 8.137 | 99,321 | -0.03(-0.33%) |
Sep 11, 2002 | 8.029 | 8.182 | 8.002 | 8.164 | 119,893 | +0.14(+1.69%) |
Sep 10, 2002 | 8.002 | 8.051 | 7.984 | 8.029 | 69,680 | +0.03(+0.34%) |
Sep 09, 2002 | 8.002 | 8.024 | 7.970 | 8.002 | 293,762 | -0.03(-0.34%) |
Sep 06, 2002 | 8.038 | 8.060 | 7.988 | 8.029 | 230,939 | -0.03(-0.39%) |
Sep 05, 2002 | 8.137 | 8.137 | 8.051 | 8.060 | 209,924 | -0.12(-1.49%) |
Sep 04, 2002 | 8.083 | 8.219 | 8.083 | 8.182 | 379,590 | +0.10(+1.23%) |
Sep 03, 2002 | 8.092 | 8.182 | 8.038 | 8.083 | 275,623 | -0.00(-0.06%) |
Aug 30, 2002 | 8.069 | 8.196 | 8.056 | 8.087 | 159,489 | +0.09(+1.07%) |
Aug 29, 2002 | 7.934 | 8.128 | 7.929 | 8.002 | 135,599 | +0.07(+0.85%) |
Aug 28, 2002 | 7.965 | 7.965 | 7.916 | 7.934 | 52,868 | -0.01(-0.17%) |
Aug 27, 2002 | 8.024 | 8.083 | 7.947 | 7.947 | 168,338 | -0.08(-0.96%) |
Aug 26, 2002 | 8.002 | 8.029 | 7.934 | 8.024 | 47,780 | +0.05(+0.57%) |
Aug 23, 2002 | 8.024 | 8.042 | 7.979 | 7.979 | 135,157 | -0.04(-0.45%) |
Aug 22, 2002 | 8.069 | 8.124 | 8.015 | 8.015 | 208,818 | -0.05(-0.67%) |
Aug 21, 2002 | 8.232 | 8.232 | 7.956 | 8.069 | 168,338 | -0.16(-1.92%) |
Aug 20, 2002 | 8.092 | 8.291 | 8.002 | 8.228 | 183,158 | +0.11(+1.34%) |
Aug 16, 2002 | 8.182 | 8.191 | 8.069 | 8.119 | 101,091 | -0.07(-0.83%) |
Aug 15, 2002 | 8.160 | 8.205 | 8.069 | 8.187 | 321,855 | +0.17(+2.14%) |
Aug 14, 2002 | 7.762 | 8.015 | 7.757 | 8.015 | 143,341 | +0.13(+1.60%) |
Aug 13, 2002 | 7.911 | 7.934 | 7.866 | 7.889 | 271,641 | -0.13(-1.63%) |
Aug 12, 2002 | 8.002 | 8.092 | 7.916 | 8.020 | 117,460 | -0.34(-4.11%) |
Aug 07, 2002 | 8.490 | 8.490 | 8.282 | 8.363 | 281,153 | -0.09(-1.07%) |
Aug 06, 2002 | 8.404 | 8.544 | 8.372 | 8.454 | 523,595 | +0.05(+0.54%) |
Aug 05, 2002 | 8.734 | 8.743 | 8.363 | 8.408 | 292,213 | -0.20(-2.36%) |
Aug 02, 2002 | 8.499 | 8.675 | 8.499 | 8.612 | 292,877 | +0.11(+1.33%) |
Aug 01, 2002 | 8.436 | 8.612 | 8.219 | 8.499 | 267,217 | +0.06(+0.75%) |
Jul 31, 2002 | 7.934 | 8.476 | 7.934 | 8.436 | 671,582 | +0.52(+6.63%) |
Jul 30, 2002 | 7.667 | 7.952 | 7.617 | 7.911 | 358,133 | +0.24(+3.18%) |
Jul 29, 2002 | 7.617 | 7.730 | 7.540 | 7.667 | 386,226 | +0.13(+1.68%) |
Jul 26, 2002 | 7.595 | 7.617 | 7.351 | 7.540 | 292,213 | -0.01(-0.12%) |
Jul 25, 2002 | 7.233 | 7.663 | 7.233 | 7.550 | 683,527 | -0.40(-5.06%) |
Jul 24, 2002 | 7.572 | 7.952 | 7.572 | 7.952 | 443,518 | +0.04(+0.51%) |
Jul 23, 2002 | 8.146 | 8.318 | 7.911 | 7.911 | 598,805 | -0.22(-2.67%) |
Jul 22, 2002 | 8.137 | 8.354 | 8.024 | 8.128 | 1,265,300 | -1.52(-15.78%) |
Jul 19, 2002 | 9.706 | 9.783 | 9.516 | 9.652 | 162,365 | +0.00(+0.00%) |
Jul 17, 2002 | 9.448 | 9.738 | 9.448 | 9.652 | 1,238,755 | +0.51(+5.54%) |
Jul 12, 2002 | 9.200 | 9.313 | 9.087 | 9.145 | 51,541 | +0.06(+0.65%) |
Jul 11, 2002 | 9.064 | 9.087 | 9.041 | 9.087 | 174,531 | -0.00(-0.05%) |
Jul 10, 2002 | 9.168 | 9.313 | 9.019 | 9.091 | 372,290 | -0.14(-1.57%) |
Jul 09, 2002 | 9.403 | 9.403 | 9.236 | 9.236 | 284,028 | -0.17(-1.78%) |
Jul 08, 2002 | 9.579 | 9.579 | 9.403 | 9.403 | 80,297 | -0.18(-1.84%) |
Jul 05, 2002 | 8.928 | 9.615 | 8.928 | 9.579 | 415,646 | +0.54(+5.95%) |
Jul 04, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 9.041 | 8.576 | 9.041 | 432,458 | +0.49(+5.76%) |
Jul 02, 2002 | 8.612 | 8.657 | 8.499 | 8.549 | 291,992 | -0.05(-0.53%) |
Jul 01, 2002 | 8.770 | 8.770 | 8.594 | 8.594 | 67,910 | -0.18(-2.01%) |
Jun 28, 2002 | 8.589 | 8.906 | 8.567 | 8.770 | 115,248 | +0.20(+2.37%) |
Jun 27, 2002 | 8.589 | 8.589 | 8.499 | 8.567 | 100,648 | -0.02(-0.26%) |
Jun 26, 2002 | 8.454 | 8.689 | 8.454 | 8.589 | 195,104 | -0.04(-0.47%) |
Jun 25, 2002 | 8.440 | 8.634 | 8.413 | 8.630 | 338,224 | +0.06(+0.69%) |
Jun 21, 2002 | 8.829 | 8.829 | 8.571 | 8.571 | 807,845 | -0.35(-3.90%) |
Jun 20, 2002 | 9.087 | 9.100 | 8.815 | 8.919 | 507,004 | -0.22(-2.38%) |
Jun 19, 2002 | 9.267 | 9.267 | 9.136 | 9.136 | 199,749 | -0.20(-2.13%) |
Jun 18, 2002 | 9.426 | 9.444 | 9.313 | 9.335 | 99,100 | -0.10(-1.10%) |
Jun 17, 2002 | 9.267 | 9.489 | 9.267 | 9.439 | 179,840 | +0.15(+1.66%) |
Jun 14, 2002 | 9.050 | 9.313 | 9.050 | 9.285 | 198,422 | +0.02(+0.20%) |
Jun 12, 2002 | 9.335 | 9.335 | 9.177 | 9.267 | 174,310 | -0.09(-0.92%) |
Jun 11, 2002 | 9.426 | 9.426 | 9.304 | 9.353 | 222,533 | -0.04(-0.43%) |
Jun 10, 2002 | 9.154 | 9.426 | 9.154 | 9.394 | 188,246 | +0.28(+3.02%) |
Jun 07, 2002 | 9.317 | 9.322 | 9.041 | 9.118 | 417,195 | -0.31(-3.31%) |
Jun 06, 2002 | 9.426 | 9.448 | 9.403 | 9.430 | 130,069 | -0.07(-0.71%) |
Jun 05, 2002 | 9.222 | 9.561 | 9.181 | 9.498 | 737,059 | +0.57(+6.38%) |
May 31, 2002 | 9.493 | 9.493 | 8.928 | 8.928 | 1,058,914 | -0.56(-5.86%) |
May 28, 2002 | 9.606 | 9.606 | 9.231 | 9.484 | 622,032 | -0.42(-4.20%) |
May 27, 2002 | 9.706 | 9.914 | 9.706 | 9.900 | 253,060 | +0.00(+0.00%) |
May 24, 2002 | 9.706 | 9.914 | 9.706 | 9.900 | 253,060 | +0.23(+2.34%) |
May 23, 2002 | 9.670 | 9.787 | 9.665 | 9.674 | 404,586 | +0.09(+0.94%) |
May 22, 2002 | 9.335 | 9.624 | 9.313 | 9.584 | 350,390 | +0.23(+2.42%) |
May 21, 2002 | 9.426 | 9.426 | 9.222 | 9.358 | 188,246 | -0.07(-0.72%) |
May 20, 2002 | 9.652 | 9.652 | 9.353 | 9.426 | 243,990 | -0.20(-2.11%) |
May 17, 2002 | 9.697 | 9.787 | 9.629 | 9.629 | 521,604 | +0.18(+1.91%) |
May 16, 2002 | 9.453 | 9.502 | 9.408 | 9.448 | 392,198 | -0.12(-1.23%) |
May 15, 2002 | 9.525 | 9.665 | 9.521 | 9.566 | 42,471 | +0.03(+0.28%) |
May 14, 2002 | 9.846 | 9.846 | 9.521 | 9.539 | 211,473 | -0.31(-3.12%) |
May 13, 2002 | 9.765 | 9.860 | 9.747 | 9.846 | 286,241 | +0.04(+0.37%) |
May 10, 2002 | 9.900 | 9.900 | 9.810 | 9.810 | 42,029 | -0.14(-1.36%) |
May 09, 2002 | 9.584 | 9.986 | 9.561 | 9.945 | 294,646 | +0.34(+3.58%) |
May 08, 2002 | 9.267 | 9.620 | 9.267 | 9.602 | 104,409 | +0.29(+3.11%) |
May 07, 2002 | 9.331 | 9.448 | 9.204 | 9.313 | 197,758 | +0.00(+0.00%) |
May 06, 2002 | 9.313 | 9.380 | 9.313 | 9.313 | 69,901 | +0.00(+0.00%) |
May 03, 2002 | 9.606 | 9.606 | 9.285 | 9.313 | 279,383 | -0.30(-3.15%) |
May 02, 2002 | 9.923 | 9.936 | 9.611 | 9.615 | 391,092 | -0.38(-3.76%) |
May 01, 2002 | 9.923 | 10.10 | 9.923 | 9.991 | 317,209 | +0.10(+1.05%) |
Apr 30, 2002 | 9.765 | 9.887 | 9.724 | 9.887 | 260,359 | +0.12(+1.25%) |
Apr 29, 2002 | 10.04 | 10.04 | 9.742 | 9.765 | 131,175 | -0.34(-3.36%) |
Apr 26, 2002 | 10.26 | 10.26 | 9.900 | 10.10 | 1,592,685 | -0.18(-1.71%) |
Apr 25, 2002 | 10.53 | 10.53 | 10.17 | 10.28 | 197,094 | -0.25(-2.40%) |
Apr 24, 2002 | 9.991 | 10.53 | 9.932 | 10.53 | 154,844 | +0.56(+5.62%) |
Apr 23, 2002 | 9.719 | 10.05 | 9.697 | 9.973 | 277,613 | +0.21(+2.13%) |
Apr 22, 2002 | 9.882 | 9.882 | 9.665 | 9.765 | 201,740 | -0.16(-1.64%) |
Apr 19, 2002 | 9.955 | 9.964 | 9.855 | 9.927 | 214,348 | -0.02(-0.18%) |
Apr 18, 2002 | 9.769 | 9.945 | 9.769 | 9.945 | 89,367 | +0.15(+1.57%) |
Apr 17, 2002 | 9.991 | 10.01 | 9.747 | 9.792 | 261,244 | -0.24(-2.43%) |
Apr 16, 2002 | 10.14 | 10.17 | 9.959 | 10.04 | 235,805 | -0.09(-0.94%) |
Apr 15, 2002 | 10.26 | 10.26 | 9.945 | 10.13 | 951,187 | -0.15(-1.45%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.20 | 10.28 | 184,043 | -0.00(-0.04%) |
Apr 11, 2002 | 10.60 | 10.61 | 10.28 | 10.28 | 238,460 | -0.29(-2.78%) |
Apr 10, 2002 | 10.42 | 10.85 | 10.42 | 10.58 | 287,789 | +0.13(+1.25%) |
Apr 09, 2002 | 10.60 | 10.62 | 10.40 | 10.45 | 211,473 | -0.19(-1.83%) |
Apr 08, 2002 | 10.74 | 10.76 | 10.56 | 10.64 | 179,398 | +0.26(+2.53%) |
Apr 05, 2002 | 10.32 | 10.42 | 10.24 | 10.38 | 200,634 | +0.05(+0.48%) |
Apr 04, 2002 | 10.24 | 10.37 | 10.08 | 10.33 | 264,341 | +0.00(+0.00%) |
Apr 03, 2002 | 10.15 | 10.37 | 10.15 | 10.33 | 204,615 | +0.27(+2.65%) |
Apr 02, 2002 | 9.968 | 10.13 | 9.968 | 10.06 | 180,725 | +0.12(+1.18%) |
Apr 01, 2002 | 10.04 | 10.04 | 9.855 | 9.945 | 67,689 | -0.05(-0.50%) |
Mar 29, 2002 | 9.977 | 10.10 | 9.977 | 9.995 | 79,191 | +0.00(+0.00%) |
Mar 28, 2002 | 9.977 | 10.10 | 9.977 | 9.995 | 79,191 | +0.06(+0.64%) |
Mar 27, 2002 | 9.909 | 9.945 | 9.878 | 9.932 | 49,550 | +0.05(+0.46%) |
Mar 26, 2002 | 9.841 | 9.909 | 9.810 | 9.887 | 145,111 | +0.15(+1.53%) |
Mar 25, 2002 | 9.765 | 9.801 | 9.706 | 9.738 | 103,303 | -0.05(-0.51%) |
Mar 22, 2002 | 9.787 | 9.828 | 9.738 | 9.787 | 219,879 | +0.05(+0.46%) |
Mar 21, 2002 | 9.742 | 9.855 | 9.742 | 9.742 | 125,645 | +0.02(+0.23%) |
Mar 20, 2002 | 9.742 | 9.869 | 9.620 | 9.719 | 285,134 | -0.02(-0.23%) |
Mar 19, 2002 | 9.584 | 9.801 | 9.561 | 9.742 | 245,096 | +0.16(+1.65%) |
Mar 18, 2002 | 9.747 | 9.747 | 9.539 | 9.584 | 195,546 | -0.16(-1.67%) |
Mar 15, 2002 | 9.864 | 9.923 | 9.742 | 9.747 | 365,875 | -0.09(-0.96%) |
Mar 14, 2002 | 9.832 | 9.900 | 9.778 | 9.841 | 91,579 | +0.08(+0.83%) |
Mar 13, 2002 | 9.719 | 9.787 | 9.606 | 9.760 | 452,809 | +0.27(+2.81%) |
Mar 12, 2002 | 9.471 | 9.516 | 9.430 | 9.493 | 576,684 | -0.16(-1.64%) |
Mar 11, 2002 | 9.945 | 9.945 | 9.638 | 9.652 | 199,970 | -0.29(-2.95%) |
Mar 08, 2002 | 10.04 | 10.05 | 9.855 | 9.945 | 205,500 | +0.18(+1.85%) |
Mar 07, 2002 | 9.719 | 9.891 | 9.701 | 9.765 | 161,701 | +0.10(+1.08%) |
Mar 06, 2002 | 9.656 | 9.692 | 9.652 | 9.661 | 296,195 | -0.04(-0.37%) |
Mar 05, 2002 | 9.945 | 9.945 | 9.652 | 9.697 | 7,720,101 | -0.29(-2.94%) |
Mar 04, 2002 | 10.17 | 10.17 | 9.968 | 9.991 | 281,153 | -0.18(-1.78%) |
Mar 01, 2002 | 9.810 | 10.19 | 9.719 | 10.17 | 910,264 | +0.37(+3.73%) |
Feb 28, 2002 | 10.74 | 10.74 | 9.805 | 9.805 | 822,002 | -0.93(-8.67%) |
Feb 27, 2002 | 10.85 | 10.92 | 10.67 | 10.74 | 678,439 | -0.02(-0.21%) |
Feb 26, 2002 | 10.80 | 11.10 | 10.52 | 10.76 | 1,286,978 | +0.63(+6.25%) |
Feb 25, 2002 | 9.674 | 10.25 | 9.674 | 10.13 | 447,942 | +0.47(+4.92%) |
Feb 22, 2002 | 9.087 | 9.674 | 9.087 | 9.652 | 554,121 | +0.52(+5.69%) |
Feb 21, 2002 | 8.951 | 9.132 | 8.906 | 9.132 | 439,979 | +0.09(+1.00%) |
Feb 20, 2002 | 9.267 | 9.267 | 8.928 | 9.041 | 584,205 | +0.14(+1.52%) |
Feb 19, 2002 | 9.218 | 9.240 | 8.698 | 8.906 | 329,818 | -0.13(-1.40%) |
Feb 18, 2002 | 9.177 | 9.177 | 8.915 | 9.032 | 157,941 | +0.00(+0.00%) |
Feb 15, 2002 | 9.177 | 9.177 | 8.915 | 9.032 | 157,941 | -0.12(-1.33%) |
Feb 14, 2002 | 9.403 | 9.403 | 9.041 | 9.154 | 377,156 | -0.07(-0.78%) |
Feb 13, 2002 | 9.313 | 9.317 | 9.186 | 9.227 | 242,220 | -0.09(-0.92%) |
Feb 12, 2002 | 9.516 | 9.584 | 9.313 | 9.313 | 305,928 | -0.28(-2.88%) |
Feb 11, 2002 | 9.765 | 9.787 | 9.561 | 9.588 | 545,937 | +0.09(+1.00%) |
Feb 08, 2002 | 9.403 | 9.539 | 9.358 | 9.493 | 206,827 | +0.27(+2.89%) |
Feb 07, 2002 | 9.539 | 9.539 | 9.177 | 9.227 | 252,838 | -0.33(-3.50%) |
Feb 06, 2002 | 9.516 | 9.584 | 9.267 | 9.561 | 398,392 | +0.06(+0.62%) |
Feb 05, 2002 | 9.313 | 9.602 | 9.290 | 9.502 | 119,672 | +0.21(+2.24%) |
Feb 04, 2002 | 9.426 | 9.448 | 9.272 | 9.294 | 173,646 | -0.13(-1.34%) |
Feb 01, 2002 | 9.267 | 9.606 | 9.267 | 9.421 | 196,873 | +0.15(+1.66%) |
Jan 31, 2002 | 9.313 | 9.398 | 9.267 | 9.267 | 292,656 | -0.22(-2.33%) |
Jan 30, 2002 | 9.719 | 9.719 | 9.489 | 9.489 | 505,677 | -0.45(-4.55%) |
Jan 29, 2002 | 10.28 | 10.62 | 9.878 | 9.941 | 687,951 | -0.19(-1.83%) |
Jan 28, 2002 | 9.945 | 10.17 | 9.719 | 10.13 | 456,569 | +0.18(+1.82%) |
Jan 25, 2002 | 10.24 | 10.24 | 9.878 | 9.945 | 338,003 | -0.29(-2.87%) |
Jan 24, 2002 | 10.28 | 10.40 | 10.18 | 10.24 | 408,789 | -0.05(-0.44%) |
Jan 23, 2002 | 9.982 | 10.28 | 9.896 | 10.28 | 474,930 | +0.33(+3.36%) |
Jan 22, 2002 | 9.991 | 10.06 | 9.855 | 9.950 | 825,984 | +0.86(+9.50%) |
Jan 21, 2002 | 8.906 | 9.132 | 8.906 | 9.087 | 286,462 | +0.00(+0.00%) |
Jan 18, 2002 | 8.906 | 9.132 | 8.906 | 9.087 | 3,428,698 | +0.27(+3.08%) |
Jan 17, 2002 | 8.955 | 8.964 | 8.793 | 8.815 | 257,926 | -0.14(-1.52%) |
Jan 16, 2002 | 9.032 | 9.032 | 8.910 | 8.951 | 219,879 | -0.01(-0.15%) |
Jan 15, 2002 | 8.906 | 9.014 | 8.883 | 8.964 | 253,502 | +0.17(+1.95%) |
Jan 14, 2002 | 8.838 | 8.856 | 8.793 | 8.793 | 142,456 | -0.05(-0.51%) |
Jan 11, 2002 | 8.815 | 8.901 | 8.797 | 8.838 | 187,804 | +0.02(+0.26%) |
Jan 10, 2002 | 8.906 | 8.946 | 8.806 | 8.815 | 134,272 | -0.09(-1.07%) |
Jan 09, 2002 | 8.996 | 8.996 | 8.888 | 8.910 | 398,835 | +0.34(+4.01%) |