Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.321 | 7.321 | 6.699 | 6.996 | 1,084,312 | -0.34(-4.69%) |
Sep 27, 2002 | 7.560 | 7.570 | 7.292 | 7.340 | 341,897 | -0.28(-3.64%) |
Sep 26, 2002 | 7.656 | 7.656 | 7.417 | 7.618 | 347,958 | +0.01(+0.13%) |
Sep 25, 2002 | 7.465 | 7.618 | 7.369 | 7.608 | 252,034 | +0.22(+2.98%) |
Sep 24, 2002 | 7.321 | 7.694 | 7.111 | 7.388 | 722,039 | +0.02(+0.26%) |
Sep 23, 2002 | 7.800 | 7.800 | 7.225 | 7.369 | 790,063 | -0.65(-8.11%) |
Sep 20, 2002 | 8.020 | 8.087 | 7.895 | 8.020 | 572,615 | +0.11(+1.45%) |
Sep 19, 2002 | 8.039 | 8.173 | 7.905 | 7.905 | 452,554 | -0.32(-3.84%) |
Sep 18, 2002 | 8.374 | 8.517 | 8.077 | 8.221 | 633,221 | -0.30(-3.48%) |
Sep 17, 2002 | 8.690 | 8.757 | 8.470 | 8.517 | 219,015 | -0.10(-1.11%) |
Sep 16, 2002 | 8.805 | 8.891 | 8.604 | 8.613 | 187,354 | -0.29(-3.23%) |
Sep 13, 2002 | 8.785 | 9.082 | 8.613 | 8.900 | 295,398 | +0.02(+0.22%) |
Sep 12, 2002 | 8.986 | 9.111 | 8.671 | 8.881 | 520,787 | -0.07(-0.75%) |
Sep 11, 2002 | 9.187 | 9.187 | 8.948 | 8.948 | 521,414 | -0.14(-1.58%) |
Sep 10, 2002 | 9.120 | 9.187 | 8.996 | 9.092 | 18,087,550 | +0.00(+0.00%) |
Sep 09, 2002 | 8.671 | 9.206 | 8.671 | 9.092 | 613,785 | +0.33(+3.71%) |
Sep 06, 2002 | 8.757 | 8.900 | 8.537 | 8.766 | 2,340,619 | +0.10(+1.10%) |
Sep 05, 2002 | 8.604 | 8.948 | 8.422 | 8.671 | 651,820 | +0.07(+0.78%) |
Sep 04, 2002 | 8.125 | 8.757 | 7.991 | 8.604 | 994,658 | +0.47(+5.76%) |
Sep 03, 2002 | 8.613 | 8.613 | 7.962 | 8.135 | 654,850 | -0.57(-6.59%) |
Aug 30, 2002 | 8.249 | 9.111 | 8.249 | 8.709 | 1,035,514 | +0.38(+4.60%) |
Aug 29, 2002 | 8.249 | 8.326 | 8.106 | 8.326 | 509,398 | +0.05(+0.58%) |
Aug 28, 2002 | 8.278 | 8.364 | 8.135 | 8.278 | 899,466 | -0.08(-0.92%) |
Aug 27, 2002 | 8.240 | 8.508 | 8.077 | 8.355 | 1,203,955 | +0.27(+3.31%) |
Aug 26, 2002 | 8.125 | 8.182 | 7.867 | 8.087 | 585,990 | +0.24(+3.05%) |
Aug 23, 2002 | 7.943 | 8.470 | 7.714 | 7.848 | 1,343,348 | +0.29(+3.80%) |
Aug 22, 2002 | 7.895 | 7.934 | 7.465 | 7.560 | 494,769 | -0.32(-4.01%) |
Aug 21, 2002 | 7.723 | 7.895 | 7.321 | 7.876 | 527,788 | +0.25(+3.26%) |
Aug 20, 2002 | 7.455 | 7.656 | 7.292 | 7.627 | 406,578 | +0.21(+2.84%) |
Aug 16, 2002 | 7.225 | 7.465 | 7.178 | 7.417 | 727,472 | +0.14(+1.97%) |
Aug 15, 2002 | 7.656 | 7.704 | 7.264 | 7.273 | 1,047,844 | -0.53(-6.75%) |
Aug 14, 2002 | 7.704 | 7.819 | 7.340 | 7.800 | 926,425 | +0.19(+2.52%) |
Aug 13, 2002 | 8.115 | 8.115 | 7.608 | 7.608 | 391,008 | -0.53(-6.47%) |
Aug 12, 2002 | 8.182 | 8.182 | 7.800 | 8.135 | 498,844 | +0.38(+4.94%) |
Aug 07, 2002 | 7.876 | 8.039 | 7.513 | 7.752 | 927,156 | -0.08(-0.98%) |
Aug 06, 2002 | 7.848 | 7.848 | 7.714 | 7.828 | 1,027,469 | -0.07(-0.85%) |
Aug 05, 2002 | 8.565 | 8.805 | 7.848 | 7.895 | 929,978 | -0.75(-8.64%) |
Aug 02, 2002 | 8.910 | 9.072 | 8.584 | 8.642 | 973,133 | -0.27(-3.01%) |
Aug 01, 2002 | 8.967 | 9.187 | 8.871 | 8.910 | 430,611 | -0.07(-0.75%) |
Jul 31, 2002 | 9.092 | 9.206 | 8.757 | 8.977 | 425,804 | -0.19(-2.09%) |
Jul 30, 2002 | 8.948 | 9.340 | 8.852 | 9.168 | 581,706 | +0.17(+1.91%) |
Jul 29, 2002 | 8.757 | 9.216 | 8.757 | 8.996 | 1,536,031 | +0.38(+4.44%) |
Jul 26, 2002 | 8.565 | 8.738 | 8.422 | 8.613 | 462,899 | +0.07(+0.78%) |
Jul 25, 2002 | 8.517 | 8.910 | 8.460 | 8.546 | 839,906 | -0.23(-2.62%) |
Jul 24, 2002 | 8.843 | 9.235 | 8.326 | 8.776 | 730,712 | -0.11(-1.19%) |
Jul 23, 2002 | 9.254 | 9.427 | 8.671 | 8.881 | 751,819 | -0.37(-4.03%) |
Jul 22, 2002 | 9.742 | 9.943 | 8.996 | 9.254 | 444,090 | -0.33(-3.40%) |
Jul 19, 2002 | 10.16 | 10.24 | 9.513 | 9.580 | 494,351 | -0.78(-7.57%) |
Jul 17, 2002 | 10.34 | 10.75 | 10.05 | 10.36 | 579,930 | -0.55(-5.00%) |
Jul 12, 2002 | 11.01 | 11.24 | 10.67 | 10.91 | 363,840 | -0.10(-0.87%) |
Jul 11, 2002 | 10.91 | 11.31 | 10.72 | 11.01 | 473,661 | +0.00(+0.00%) |
Jul 10, 2002 | 11.19 | 11.30 | 10.87 | 11.01 | 677,630 | -0.18(-1.63%) |
Jul 09, 2002 | 11.24 | 11.49 | 11.19 | 11.19 | 278,157 | -0.06(-0.51%) |
Jul 08, 2002 | 11.60 | 11.78 | 11.24 | 11.24 | 528,102 | -0.53(-4.47%) |
Jul 05, 2002 | 11.53 | 11.85 | 11.49 | 11.77 | 131,868 | +0.50(+4.41%) |
Jul 04, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 527,997 | +0.00(+0.00%) |
Jul 03, 2002 | 11.39 | 11.43 | 10.77 | 11.27 | 522,982 | -0.17(-1.51%) |
Jul 02, 2002 | 11.72 | 11.88 | 11.41 | 11.45 | 328,522 | -0.32(-2.68%) |
Jul 01, 2002 | 12.20 | 12.20 | 11.59 | 11.76 | 435,313 | -0.50(-4.06%) |
Jun 28, 2002 | 11.68 | 12.26 | 11.58 | 12.26 | 475,438 | +0.68(+5.87%) |
Jun 27, 2002 | 11.05 | 11.68 | 11.05 | 11.58 | 366,453 | +0.57(+5.22%) |
Jun 26, 2002 | 11.48 | 11.48 | 11.01 | 11.01 | 399,995 | -0.56(-4.88%) |
Jun 25, 2002 | 11.82 | 12.06 | 11.49 | 11.57 | 366,139 | +0.04(+0.33%) |
Jun 21, 2002 | 11.63 | 11.82 | 11.38 | 11.53 | 631,549 | -0.22(-1.87%) |
Jun 20, 2002 | 11.72 | 12.20 | 11.72 | 11.75 | 510,025 | +0.12(+1.07%) |
Jun 19, 2002 | 11.87 | 12.32 | 11.63 | 11.63 | 394,248 | -0.27(-2.25%) |
Jun 18, 2002 | 11.65 | 12.01 | 11.53 | 11.90 | 342,837 | +0.25(+2.14%) |
Jun 17, 2002 | 11.71 | 11.85 | 11.47 | 11.65 | 321,835 | +0.03(+0.25%) |
Jun 14, 2002 | 11.72 | 11.91 | 11.25 | 11.62 | 240,331 | -0.33(-2.72%) |
Jun 12, 2002 | 11.96 | 12.11 | 11.83 | 11.94 | 499,053 | -0.14(-1.19%) |
Jun 11, 2002 | 12.48 | 12.48 | 11.99 | 12.09 | 552,030 | -0.40(-3.22%) |
Jun 10, 2002 | 12.75 | 12.76 | 12.44 | 12.49 | 393,098 | -0.33(-2.61%) |
Jun 07, 2002 | 12.63 | 12.92 | 12.58 | 12.82 | 20,898 | +0.00(+0.00%) |
Jun 06, 2002 | 13.02 | 13.06 | 12.58 | 12.82 | 549,000 | -0.27(-2.05%) |
Jun 05, 2002 | 12.79 | 13.14 | 12.78 | 13.09 | 679,197 | -0.28(-2.08%) |
May 31, 2002 | 13.40 | 13.40 | 13.28 | 13.37 | 611,904 | +0.22(+1.67%) |
May 28, 2002 | 13.16 | 13.25 | 12.87 | 13.15 | 276,590 | +0.02(+0.15%) |
May 27, 2002 | 13.30 | 13.40 | 13.08 | 13.13 | 310,027 | +0.00(+0.00%) |
May 24, 2002 | 13.30 | 13.40 | 13.08 | 13.13 | 303,653 | -0.22(-1.65%) |
May 23, 2002 | 13.33 | 13.40 | 13.16 | 13.35 | 745,863 | +0.05(+0.36%) |
May 22, 2002 | 13.03 | 13.40 | 13.03 | 13.30 | 591,110 | +0.17(+1.31%) |
May 21, 2002 | 13.19 | 13.45 | 13.06 | 13.13 | 533,535 | +0.16(+1.25%) |
May 20, 2002 | 12.97 | 13.09 | 12.87 | 12.97 | 368,647 | -0.10(-0.73%) |
May 17, 2002 | 12.97 | 13.11 | 12.83 | 13.06 | 711,589 | +0.29(+2.25%) |
May 16, 2002 | 12.99 | 13.10 | 12.78 | 12.78 | 650,775 | -0.11(-0.89%) |
May 15, 2002 | 13.02 | 13.02 | 12.80 | 12.89 | 654,328 | -0.03(-0.22%) |
May 14, 2002 | 13.40 | 13.40 | 12.68 | 12.92 | 1,324,121 | +0.38(+3.05%) |
May 13, 2002 | 12.51 | 12.60 | 12.21 | 12.54 | 439,284 | +0.00(+0.00%) |
May 10, 2002 | 12.44 | 12.61 | 12.33 | 12.54 | 946,801 | +0.18(+1.47%) |
May 09, 2002 | 12.39 | 12.52 | 12.35 | 12.36 | 682,541 | -0.05(-0.39%) |
May 08, 2002 | 12.29 | 12.44 | 12.22 | 12.40 | 1,055,890 | +0.21(+1.73%) |
May 07, 2002 | 12.39 | 12.39 | 12.06 | 12.19 | 626,011 | +0.04(+0.32%) |
May 06, 2002 | 11.77 | 12.39 | 11.77 | 12.15 | 1,079,715 | +0.33(+2.83%) |
May 03, 2002 | 11.96 | 12.05 | 11.48 | 11.82 | 551,508 | -0.24(-1.98%) |
May 02, 2002 | 11.68 | 12.15 | 11.61 | 12.06 | 578,676 | +0.38(+3.28%) |
May 01, 2002 | 11.73 | 11.75 | 11.48 | 11.68 | 413,370 | -0.06(-0.49%) |
Apr 30, 2002 | 11.66 | 11.73 | 11.48 | 11.73 | 480,035 | +0.08(+0.66%) |
Apr 29, 2002 | 11.65 | 11.81 | 11.59 | 11.66 | 446,493 | +0.02(+0.16%) |
Apr 26, 2002 | 11.67 | 11.77 | 11.46 | 11.64 | 770,418 | -0.03(-0.25%) |
Apr 25, 2002 | 11.63 | 11.77 | 11.55 | 11.67 | 544,193 | -0.13(-1.14%) |
Apr 24, 2002 | 11.91 | 12.04 | 11.77 | 11.80 | 712,739 | -0.26(-2.14%) |
Apr 23, 2002 | 11.55 | 12.06 | 11.52 | 12.06 | 1,109,808 | +0.41(+3.53%) |
Apr 22, 2002 | 12.66 | 12.66 | 11.48 | 11.65 | 1,890,154 | -1.01(-8.01%) |
Apr 19, 2002 | 12.01 | 13.02 | 12.01 | 12.66 | 1,217,330 | -0.72(-5.36%) |
Apr 18, 2002 | 13.54 | 13.59 | 13.11 | 13.38 | 456,838 | -0.13(-0.99%) |
Apr 17, 2002 | 13.69 | 13.69 | 13.45 | 13.51 | 166,664 | -0.08(-0.56%) |
Apr 16, 2002 | 13.64 | 13.68 | 13.38 | 13.59 | 617,651 | +0.03(+0.21%) |
Apr 15, 2002 | 13.78 | 13.78 | 13.24 | 13.56 | 505,322 | -0.32(-2.28%) |
Apr 12, 2002 | 13.83 | 14.02 | 13.60 | 13.88 | 381,708 | +0.07(+0.49%) |
Apr 11, 2002 | 13.88 | 14.21 | 13.78 | 13.81 | 564,987 | -0.07(-0.48%) |
Apr 10, 2002 | 13.49 | 13.95 | 13.48 | 13.88 | 1,399,773 | +0.38(+2.84%) |
Apr 09, 2002 | 13.85 | 13.88 | 13.49 | 13.49 | 711,067 | -0.19(-1.40%) |
Apr 08, 2002 | 13.45 | 13.72 | 13.12 | 13.69 | 860,386 | +0.30(+2.22%) |
Apr 05, 2002 | 13.21 | 13.69 | 13.21 | 13.39 | 288,188 | +0.39(+3.02%) |
Apr 04, 2002 | 13.22 | 13.40 | 12.79 | 13.00 | 566,659 | -0.12(-0.95%) |
Apr 03, 2002 | 13.25 | 13.42 | 13.06 | 13.12 | 376,693 | -0.21(-1.58%) |
Apr 02, 2002 | 13.37 | 13.37 | 13.06 | 13.33 | 439,388 | -0.18(-1.35%) |
Apr 01, 2002 | 13.59 | 13.59 | 13.11 | 13.51 | 496,545 | -0.17(-1.26%) |
Mar 29, 2002 | 13.40 | 13.69 | 13.32 | 13.69 | 771,254 | +0.00(+0.00%) |
Mar 28, 2002 | 13.40 | 13.69 | 13.32 | 13.69 | 770,836 | +0.30(+2.22%) |
Mar 27, 2002 | 13.45 | 13.59 | 13.14 | 13.39 | 1,142,201 | +0.00(+0.00%) |
Mar 26, 2002 | 13.20 | 13.48 | 13.16 | 13.39 | 680,346 | +0.18(+1.38%) |
Mar 25, 2002 | 13.11 | 13.36 | 13.01 | 13.21 | 548,478 | +0.04(+0.29%) |
Mar 22, 2002 | 13.08 | 13.21 | 13.07 | 13.17 | 372,931 | +0.11(+0.81%) |
Mar 21, 2002 | 12.93 | 13.10 | 12.63 | 13.06 | 476,274 | +0.07(+0.52%) |
Mar 20, 2002 | 13.02 | 13.04 | 12.86 | 13.00 | 395,501 | -0.01(-0.07%) |
Mar 19, 2002 | 12.44 | 13.02 | 12.39 | 13.01 | 372,827 | +0.56(+4.54%) |
Mar 18, 2002 | 12.39 | 12.53 | 12.35 | 12.44 | 390,695 | +0.19(+1.56%) |
Mar 15, 2002 | 12.16 | 12.45 | 12.15 | 12.25 | 671,465 | -0.01(-0.08%) |
Mar 14, 2002 | 12.15 | 12.47 | 12.07 | 12.26 | 313,475 | +0.06(+0.47%) |
Mar 13, 2002 | 12.79 | 12.79 | 12.20 | 12.20 | 616,397 | -0.58(-4.57%) |
Mar 12, 2002 | 13.07 | 13.11 | 12.61 | 12.79 | 733,219 | -0.28(-2.12%) |
Mar 11, 2002 | 13.25 | 13.25 | 13.00 | 13.06 | 544,820 | -0.15(-1.16%) |
Mar 08, 2002 | 13.35 | 13.43 | 13.07 | 13.22 | 442,000 | -0.04(-0.29%) |
Mar 07, 2002 | 13.35 | 13.35 | 12.76 | 13.25 | 1,025,483 | -0.22(-1.63%) |
Mar 06, 2002 | 13.21 | 13.49 | 13.11 | 13.47 | 780,345 | +0.51(+3.91%) |
Mar 05, 2002 | 13.11 | 13.16 | 12.69 | 12.97 | 1,022,975 | -0.16(-1.24%) |
Mar 04, 2002 | 12.91 | 13.21 | 12.91 | 13.13 | 1,015,139 | +0.23(+1.78%) |
Mar 01, 2002 | 13.11 | 13.45 | 12.84 | 12.90 | 980,970 | -0.49(-3.65%) |
Feb 28, 2002 | 13.64 | 13.69 | 13.12 | 13.39 | 1,557,347 | -0.44(-3.18%) |
Feb 27, 2002 | 13.35 | 13.84 | 13.35 | 13.83 | 524,862 | +0.53(+3.96%) |
Feb 26, 2002 | 13.40 | 13.45 | 13.11 | 13.30 | 400,413 | +0.14(+1.09%) |
Feb 25, 2002 | 13.02 | 13.39 | 13.00 | 13.16 | 267,917 | +0.16(+1.25%) |
Feb 22, 2002 | 13.28 | 13.28 | 12.99 | 13.00 | 673,241 | -0.29(-2.16%) |
Feb 21, 2002 | 13.21 | 13.48 | 12.93 | 13.28 | 450,464 | -0.01(-0.07%) |
Feb 20, 2002 | 12.74 | 13.30 | 12.74 | 13.29 | 333,956 | +0.56(+4.44%) |
Feb 19, 2002 | 12.92 | 12.97 | 12.65 | 12.73 | 220,686 | -0.29(-2.21%) |
Feb 18, 2002 | 12.82 | 13.04 | 12.80 | 13.02 | 323,298 | +0.00(+0.00%) |
Feb 15, 2002 | 12.82 | 13.04 | 12.80 | 13.02 | 322,044 | +0.20(+1.57%) |
Feb 14, 2002 | 13.02 | 13.24 | 12.76 | 12.81 | 572,615 | +0.09(+0.68%) |
Feb 13, 2002 | 12.44 | 12.76 | 12.36 | 12.73 | 283,382 | +0.29(+2.31%) |
Feb 12, 2002 | 12.63 | 12.64 | 12.23 | 12.44 | 498,008 | -0.21(-1.66%) |
Feb 11, 2002 | 12.27 | 12.92 | 12.27 | 12.65 | 459,973 | +0.39(+3.20%) |
Feb 08, 2002 | 11.96 | 12.27 | 11.91 | 12.26 | 262,901 | +0.30(+2.48%) |
Feb 07, 2002 | 12.18 | 12.18 | 11.83 | 11.96 | 219,015 | -0.23(-1.88%) |
Feb 06, 2002 | 12.38 | 12.38 | 11.97 | 12.19 | 240,122 | -0.19(-1.55%) |
Feb 05, 2002 | 12.25 | 12.54 | 12.19 | 12.38 | 434,895 | +0.18(+1.49%) |
Feb 04, 2002 | 12.20 | 12.44 | 12.12 | 12.20 | 606,262 | -0.38(-3.04%) |
Feb 01, 2002 | 13.11 | 13.11 | 12.55 | 12.58 | 720,576 | -0.60(-4.57%) |
Jan 31, 2002 | 12.78 | 13.29 | 12.73 | 13.19 | 547,746 | +0.46(+3.61%) |
Jan 30, 2002 | 12.58 | 12.73 | 12.49 | 12.73 | 574,705 | +0.07(+0.53%) |
Jan 29, 2002 | 12.58 | 12.72 | 12.52 | 12.66 | 495,709 | -0.06(-0.45%) |
Jan 28, 2002 | 12.33 | 12.78 | 12.31 | 12.72 | 523,713 | +0.39(+3.18%) |
Jan 25, 2002 | 11.95 | 12.40 | 11.91 | 12.33 | 390,799 | +0.38(+3.21%) |
Jan 24, 2002 | 11.95 | 11.97 | 11.72 | 11.94 | 494,664 | +0.00(+0.00%) |
Jan 23, 2002 | 11.86 | 12.11 | 11.81 | 11.94 | 442,941 | +0.10(+0.81%) |
Jan 22, 2002 | 12.03 | 12.28 | 11.73 | 11.85 | 377,111 | -0.28(-2.29%) |
Jan 21, 2002 | 11.90 | 12.35 | 11.90 | 12.13 | 451,823 | +0.00(+0.00%) |
Jan 18, 2002 | 11.90 | 12.35 | 11.90 | 12.13 | 445,971 | +0.23(+1.93%) |
Jan 17, 2002 | 11.34 | 11.96 | 11.25 | 11.90 | 317,237 | +0.73(+6.51%) |
Jan 16, 2002 | 11.38 | 11.40 | 11.12 | 11.17 | 432,387 | -0.21(-1.85%) |
Jan 15, 2002 | 11.97 | 11.97 | 11.30 | 11.38 | 439,388 | -0.58(-4.88%) |
Jan 14, 2002 | 12.04 | 12.14 | 11.95 | 11.96 | 859,550 | -0.08(-0.64%) |
Jan 11, 2002 | 12.15 | 12.38 | 12.04 | 12.04 | 594,663 | -0.02(-0.16%) |
Jan 10, 2002 | 12.25 | 12.36 | 12.06 | 12.06 | 424,759 | +1.17(+10.72%) |