Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.12 | 10.29 | 9.964 | 10.13 | 9,104,328 | -0.05(-0.48%) |
Sep 27, 2002 | 9.908 | 10.38 | 9.900 | 10.18 | 8,983,093 | +0.26(+2.58%) |
Sep 26, 2002 | 9.922 | 10.03 | 9.841 | 9.919 | 9,372,469 | +0.06(+0.63%) |
Sep 25, 2002 | 9.741 | 9.908 | 9.599 | 9.857 | 12,226,475 | +0.20(+2.03%) |
Sep 24, 2002 | 9.675 | 9.862 | 9.595 | 9.661 | 8,376,321 | -0.09(-0.96%) |
Sep 23, 2002 | 9.833 | 9.855 | 9.608 | 9.755 | 5,657,653 | -0.08(-0.84%) |
Sep 20, 2002 | 9.930 | 9.946 | 9.768 | 9.837 | 8,871,444 | -0.07(-0.74%) |
Sep 19, 2002 | 10.12 | 10.12 | 9.906 | 9.910 | 7,555,977 | -0.28(-2.79%) |
Sep 18, 2002 | 10.21 | 10.34 | 10.12 | 10.20 | 7,384,717 | -0.11(-1.08%) |
Sep 17, 2002 | 10.65 | 10.69 | 10.26 | 10.31 | 7,296,190 | -0.29(-2.71%) |
Sep 16, 2002 | 10.48 | 10.65 | 10.36 | 10.59 | 5,604,597 | +0.08(+0.76%) |
Sep 13, 2002 | 10.38 | 10.59 | 10.29 | 10.51 | 4,632,416 | +0.12(+1.18%) |
Sep 12, 2002 | 10.35 | 10.58 | 10.27 | 10.39 | 7,752,914 | -0.01(-0.09%) |
Sep 11, 2002 | 10.73 | 10.89 | 10.37 | 10.40 | 6,839,497 | -0.30(-2.77%) |
Sep 10, 2002 | 10.58 | 10.71 | 10.48 | 10.70 | 6,558,930 | +0.14(+1.37%) |
Sep 09, 2002 | 10.31 | 10.68 | 10.02 | 10.55 | 6,883,889 | +0.23(+2.22%) |
Sep 06, 2002 | 10.10 | 10.37 | 10.02 | 10.32 | 5,734,989 | +0.34(+3.39%) |
Sep 05, 2002 | 9.944 | 10.09 | 9.886 | 9.984 | 7,385,119 | -0.14(-1.41%) |
Sep 04, 2002 | 9.833 | 10.24 | 9.793 | 10.13 | 11,317,780 | +0.31(+3.17%) |
Sep 03, 2002 | 9.857 | 9.890 | 9.641 | 9.815 | 8,104,747 | -0.11(-1.12%) |
Aug 30, 2002 | 9.855 | 10.14 | 9.684 | 9.926 | 4,975,344 | +0.06(+0.65%) |
Aug 29, 2002 | 9.650 | 10.05 | 9.566 | 9.862 | 5,243,097 | +0.12(+1.23%) |
Aug 28, 2002 | 9.897 | 10.13 | 9.719 | 9.741 | 5,726,446 | -0.30(-3.03%) |
Aug 27, 2002 | 10.33 | 10.40 | 9.906 | 10.05 | 6,358,480 | -0.22(-2.14%) |
Aug 26, 2002 | 10.30 | 10.37 | 10.12 | 10.27 | 4,355,759 | +0.08(+0.76%) |
Aug 23, 2002 | 10.51 | 10.56 | 10.15 | 10.19 | 6,043,658 | -0.42(-3.94%) |
Aug 22, 2002 | 10.33 | 10.63 | 10.20 | 10.61 | 5,257,260 | +0.23(+2.23%) |
Aug 21, 2002 | 10.27 | 10.40 | 10.13 | 10.38 | 6,752,494 | +0.22(+2.15%) |
Aug 20, 2002 | 10.19 | 10.39 | 10.09 | 10.16 | 7,993,014 | +0.48(+4.92%) |
Aug 16, 2002 | 9.450 | 9.759 | 9.225 | 9.681 | 4,957,285 | +0.22(+2.35%) |
Aug 15, 2002 | 9.341 | 9.566 | 9.036 | 9.459 | 10,046,235 | -0.07(-0.70%) |
Aug 14, 2002 | 8.898 | 9.563 | 8.847 | 9.526 | 9,123,151 | +0.72(+8.16%) |
Aug 13, 2002 | 9.319 | 9.543 | 8.801 | 8.807 | 7,610,382 | -0.48(-5.20%) |
Aug 12, 2002 | 9.303 | 9.401 | 9.192 | 9.290 | 3,592,517 | +0.16(+1.78%) |
Aug 07, 2002 | 9.052 | 9.152 | 8.718 | 9.128 | 6,373,234 | +0.23(+2.60%) |
Aug 06, 2002 | 8.874 | 9.074 | 8.856 | 8.896 | 8,420,160 | +0.18(+2.01%) |
Aug 05, 2002 | 8.843 | 8.967 | 8.643 | 8.721 | 5,920,831 | -0.17(-1.93%) |
Aug 02, 2002 | 9.188 | 9.208 | 8.709 | 8.892 | 8,046,070 | -0.24(-2.58%) |
Aug 01, 2002 | 9.730 | 9.853 | 9.128 | 9.128 | 7,839,017 | -0.65(-6.68%) |
Jul 31, 2002 | 9.917 | 9.919 | 9.575 | 9.781 | 5,742,857 | -0.16(-1.63%) |
Jul 30, 2002 | 9.841 | 10.00 | 9.655 | 9.944 | 5,804,681 | -0.02(-0.18%) |
Jul 29, 2002 | 9.597 | 9.970 | 9.397 | 9.962 | 6,520,138 | +0.32(+3.30%) |
Jul 26, 2002 | 9.297 | 9.710 | 9.243 | 9.644 | 5,522,315 | +0.32(+3.46%) |
Jul 25, 2002 | 9.753 | 9.764 | 9.197 | 9.321 | 9,693,728 | -0.54(-5.48%) |
Jul 24, 2002 | 8.863 | 9.886 | 8.736 | 9.862 | 10,981,009 | +0.97(+10.88%) |
Jul 23, 2002 | 9.076 | 9.397 | 8.872 | 8.894 | 11,644,658 | -0.14(-1.58%) |
Jul 22, 2002 | 9.210 | 9.343 | 8.872 | 9.036 | 7,087,691 | -0.16(-1.79%) |
Jul 19, 2002 | 9.168 | 9.417 | 9.012 | 9.201 | 8,868,663 | -0.79(-7.86%) |
Jul 17, 2002 | 10.69 | 10.82 | 9.768 | 9.986 | 14,402,219 | -0.64(-5.99%) |
Jul 12, 2002 | 10.64 | 10.84 | 10.47 | 10.62 | 9,642,695 | +0.06(+0.59%) |
Jul 11, 2002 | 10.27 | 10.60 | 10.24 | 10.56 | 9,964,178 | +0.29(+2.86%) |
Jul 10, 2002 | 10.49 | 10.56 | 10.25 | 10.27 | 9,015,466 | -0.05(-0.52%) |
Jul 09, 2002 | 10.46 | 10.78 | 10.43 | 10.32 | 9,248,372 | -0.14(-1.34%) |
Jul 08, 2002 | 11.14 | 11.15 | 10.39 | 10.46 | 11,347,230 | -0.68(-6.11%) |
Jul 05, 2002 | 10.74 | 11.14 | 10.70 | 11.14 | 5,259,509 | +0.45(+4.20%) |
Jul 04, 2002 | 10.23 | 10.70 | 10.11 | 10.69 | 10,533,181 | +0.00(+0.00%) |
Jul 03, 2002 | 10.23 | 10.70 | 10.11 | 10.69 | 10,519,467 | +0.46(+4.50%) |
Jul 02, 2002 | 10.47 | 10.77 | 10.12 | 10.23 | 11,952,428 | -0.36(-3.42%) |
Jul 01, 2002 | 10.93 | 11.00 | 10.59 | 10.59 | 9,045,141 | -0.46(-4.20%) |
Jun 28, 2002 | 10.68 | 11.12 | 10.55 | 11.06 | 13,086,386 | +0.51(+4.81%) |
Jun 27, 2002 | 10.56 | 10.67 | 10.38 | 10.55 | 12,783,338 | +0.06(+0.62%) |
Jun 26, 2002 | 9.677 | 10.58 | 9.675 | 10.49 | 13,855,248 | +0.59(+5.98%) |
Jun 25, 2002 | 9.879 | 10.17 | 9.790 | 9.895 | 15,920,159 | +0.06(+0.66%) |
Jun 21, 2002 | 10.01 | 10.30 | 9.497 | 9.830 | 17,493,178 | -0.68(-6.44%) |
Jun 20, 2002 | 10.35 | 10.72 | 10.29 | 10.51 | 10,472,706 | +0.25(+2.41%) |
Jun 19, 2002 | 10.74 | 10.92 | 10.24 | 10.26 | 8,340,801 | -0.49(-4.57%) |
Jun 18, 2002 | 10.42 | 10.87 | 10.39 | 10.75 | 14,988,982 | +0.32(+3.07%) |
Jun 17, 2002 | 9.977 | 10.52 | 9.873 | 10.43 | 11,224,932 | +0.63(+6.42%) |
Jun 14, 2002 | 9.672 | 9.866 | 9.448 | 9.801 | 4,906,552 | -0.05(-0.52%) |
Jun 12, 2002 | 9.664 | 9.877 | 9.637 | 9.853 | 6,834,776 | +0.16(+1.63%) |
Jun 11, 2002 | 9.926 | 9.953 | 9.677 | 9.695 | 4,037,873 | -0.10(-1.00%) |
Jun 10, 2002 | 9.855 | 9.984 | 9.675 | 9.793 | 4,078,564 | +0.00(+0.00%) |
Jun 07, 2002 | 9.770 | 9.902 | 9.675 | 9.793 | 6,792,961 | +0.04(+0.46%) |
Jun 06, 2002 | 9.890 | 9.942 | 9.648 | 9.748 | 5,140,357 | -0.13(-1.35%) |
Jun 05, 2002 | 9.604 | 9.882 | 9.443 | 9.882 | 7,511,464 | +0.16(+1.60%) |
May 31, 2002 | 10.01 | 10.10 | 9.657 | 9.726 | 11,349,703 | +0.50(+5.42%) |
May 28, 2002 | 9.441 | 9.559 | 9.092 | 9.225 | 4,601,705 | -0.16(-1.75%) |
May 27, 2002 | 9.421 | 9.452 | 9.210 | 9.390 | 3,263,615 | +0.00(+0.00%) |
May 24, 2002 | 9.421 | 9.452 | 9.210 | 9.390 | 3,196,396 | -0.07(-0.75%) |
May 23, 2002 | 9.461 | 9.541 | 9.208 | 9.461 | 5,956,880 | +0.01(+0.07%) |
May 22, 2002 | 9.232 | 9.468 | 9.032 | 9.455 | 5,034,470 | +0.12(+1.24%) |
May 21, 2002 | 9.612 | 9.699 | 9.270 | 9.339 | 4,470,414 | -0.22(-2.30%) |
May 20, 2002 | 9.519 | 9.599 | 9.341 | 9.559 | 4,768,966 | -0.10(-1.04%) |
May 17, 2002 | 9.699 | 9.753 | 9.370 | 9.659 | 5,618,086 | +0.05(+0.49%) |
May 16, 2002 | 9.773 | 9.953 | 9.383 | 9.612 | 14,866,234 | -0.06(-0.62%) |
May 15, 2002 | 9.606 | 9.986 | 9.541 | 9.672 | 8,282,574 | +0.04(+0.44%) |
May 14, 2002 | 9.332 | 9.686 | 9.299 | 9.630 | 7,919,725 | +0.44(+4.84%) |
May 13, 2002 | 8.836 | 9.245 | 8.805 | 9.185 | 6,515,091 | +0.48(+5.49%) |
May 10, 2002 | 8.999 | 9.188 | 8.685 | 8.707 | 8,522,675 | -0.13(-1.44%) |
May 09, 2002 | 8.974 | 9.054 | 8.812 | 8.834 | 5,179,925 | -0.28(-3.10%) |
May 08, 2002 | 8.425 | 9.119 | 8.320 | 9.116 | 6,076,705 | +0.85(+10.34%) |
May 07, 2002 | 8.285 | 8.447 | 8.258 | 8.262 | 4,268,981 | +0.00(+0.05%) |
May 06, 2002 | 8.329 | 8.423 | 8.196 | 8.258 | 5,239,500 | -0.09(-1.04%) |
May 03, 2002 | 8.491 | 8.540 | 8.247 | 8.345 | 4,386,558 | -0.14(-1.68%) |
May 02, 2002 | 8.532 | 8.785 | 8.467 | 8.487 | 4,223,793 | -0.19(-2.15%) |
May 01, 2002 | 8.676 | 8.741 | 8.362 | 8.674 | 4,007,748 | -0.04(-0.46%) |
Apr 30, 2002 | 8.309 | 8.763 | 8.229 | 8.714 | 4,710,289 | +0.40(+4.79%) |
Apr 29, 2002 | 8.429 | 8.505 | 8.198 | 8.316 | 5,746,454 | -0.17(-1.99%) |
Apr 26, 2002 | 8.758 | 8.761 | 8.278 | 8.485 | 4,616,992 | -0.17(-1.98%) |
Apr 25, 2002 | 8.403 | 8.732 | 8.240 | 8.656 | 6,055,798 | +0.28(+3.35%) |
Apr 24, 2002 | 8.718 | 8.765 | 8.376 | 8.376 | 6,253,184 | -0.32(-3.63%) |
Apr 23, 2002 | 8.852 | 8.885 | 8.514 | 8.692 | 6,007,238 | -0.16(-1.76%) |
Apr 22, 2002 | 8.785 | 9.032 | 8.776 | 8.847 | 4,800,215 | -0.03(-0.33%) |
Apr 19, 2002 | 8.936 | 8.983 | 8.805 | 8.876 | 4,219,972 | +0.00(+0.03%) |
Apr 18, 2002 | 8.785 | 8.970 | 8.785 | 8.874 | 4,342,944 | +0.04(+0.43%) |
Apr 17, 2002 | 8.932 | 8.941 | 8.707 | 8.836 | 3,645,573 | -0.06(-0.65%) |
Apr 16, 2002 | 8.852 | 9.145 | 8.818 | 8.894 | 4,098,572 | +0.09(+1.01%) |
Apr 15, 2002 | 8.950 | 8.996 | 8.676 | 8.805 | 3,732,801 | -0.14(-1.62%) |
Apr 12, 2002 | 8.709 | 9.007 | 8.696 | 8.950 | 4,006,624 | +0.28(+3.18%) |
Apr 11, 2002 | 8.778 | 8.890 | 8.665 | 8.674 | 3,707,172 | -0.11(-1.29%) |
Apr 10, 2002 | 8.765 | 8.838 | 8.567 | 8.787 | 6,952,803 | +0.07(+0.79%) |
Apr 09, 2002 | 8.732 | 8.912 | 8.718 | 8.718 | 5,387,427 | -0.19(-2.17%) |
Apr 08, 2002 | 8.469 | 9.070 | 8.467 | 8.912 | 12,039,880 | +0.62(+7.43%) |
Apr 05, 2002 | 8.478 | 8.552 | 8.294 | 8.296 | 4,583,270 | -0.15(-1.76%) |
Apr 04, 2002 | 8.329 | 8.503 | 8.192 | 8.445 | 6,301,743 | +0.12(+1.42%) |
Apr 03, 2002 | 8.133 | 8.405 | 8.129 | 8.327 | 8,172,415 | +0.23(+2.89%) |
Apr 02, 2002 | 8.454 | 8.456 | 8.051 | 8.093 | 6,735,633 | -0.47(-5.53%) |
Apr 01, 2002 | 8.480 | 8.585 | 8.259 | 8.567 | 3,878,930 | +0.04(+0.42%) |
Mar 29, 2002 | 8.509 | 8.692 | 8.507 | 8.532 | 3,497,421 | +0.00(+0.00%) |
Mar 28, 2002 | 8.509 | 8.692 | 8.507 | 8.532 | 3,494,723 | +0.05(+0.58%) |
Mar 27, 2002 | 8.329 | 8.538 | 8.236 | 8.483 | 2,810,167 | +0.16(+1.92%) |
Mar 26, 2002 | 8.162 | 8.580 | 8.162 | 8.322 | 3,482,808 | +0.08(+1.00%) |
Mar 25, 2002 | 8.329 | 8.500 | 8.236 | 8.240 | 3,710,994 | -0.13(-1.54%) |
Mar 22, 2002 | 8.338 | 8.496 | 8.140 | 8.369 | 2,683,597 | +0.07(+0.88%) |
Mar 21, 2002 | 8.376 | 8.476 | 8.231 | 8.296 | 5,433,064 | +0.00(+0.05%) |
Mar 20, 2002 | 8.674 | 8.745 | 8.291 | 8.291 | 4,383,186 | -0.46(-5.21%) |
Mar 19, 2002 | 8.638 | 8.870 | 8.636 | 8.747 | 3,514,057 | +0.13(+1.47%) |
Mar 18, 2002 | 8.543 | 8.776 | 8.540 | 8.620 | 3,043,748 | +0.14(+1.65%) |
Mar 15, 2002 | 8.616 | 8.652 | 8.396 | 8.480 | 4,514,252 | +0.00(+0.00%) |
Mar 14, 2002 | 8.587 | 8.747 | 8.465 | 8.480 | 4,367,899 | -0.13(-1.50%) |
Mar 13, 2002 | 8.403 | 8.672 | 8.371 | 8.609 | 4,301,354 | +0.16(+1.95%) |
Mar 12, 2002 | 8.434 | 8.661 | 8.320 | 8.445 | 5,395,071 | -0.09(-1.09%) |
Mar 11, 2002 | 8.096 | 8.674 | 8.093 | 8.538 | 8,876,531 | +0.33(+4.07%) |
Mar 08, 2002 | 8.616 | 8.616 | 7.971 | 8.205 | 12,928,567 | -0.19(-2.30%) |
Mar 07, 2002 | 9.096 | 9.156 | 8.280 | 8.398 | 14,517,773 | -0.69(-7.63%) |
Mar 06, 2002 | 9.217 | 9.219 | 8.896 | 9.092 | 5,647,761 | -0.08(-0.85%) |
Mar 05, 2002 | 9.043 | 9.299 | 8.987 | 9.170 | 5,226,461 | +0.01(+0.15%) |
Mar 04, 2002 | 8.818 | 9.223 | 8.685 | 9.156 | 6,265,099 | +0.38(+4.36%) |
Mar 01, 2002 | 8.427 | 8.785 | 8.351 | 8.774 | 4,031,353 | +0.35(+4.12%) |
Feb 28, 2002 | 8.334 | 8.563 | 8.274 | 8.427 | 6,039,836 | +0.11(+1.34%) |
Feb 27, 2002 | 8.703 | 8.709 | 8.173 | 8.316 | 5,841,550 | -0.31(-3.56%) |
Feb 26, 2002 | 8.732 | 8.745 | 8.414 | 8.623 | 4,162,419 | -0.10(-1.20%) |
Feb 25, 2002 | 8.790 | 8.834 | 8.436 | 8.727 | 6,555,558 | -0.06(-0.66%) |
Feb 22, 2002 | 8.576 | 8.896 | 8.429 | 8.785 | 7,597,343 | +0.20(+2.33%) |
Feb 21, 2002 | 8.538 | 8.814 | 8.425 | 8.585 | 8,656,664 | +0.11(+1.26%) |
Feb 20, 2002 | 8.320 | 8.627 | 8.280 | 8.478 | 11,336,664 | +0.23(+2.80%) |
Feb 19, 2002 | 8.069 | 8.362 | 8.040 | 8.247 | 10,159,316 | +0.13(+1.62%) |
Feb 18, 2002 | 8.376 | 8.414 | 8.093 | 8.116 | 5,983,408 | +0.00(+0.00%) |
Feb 15, 2002 | 8.376 | 8.414 | 8.093 | 8.116 | 5,982,958 | -0.26(-3.08%) |
Feb 14, 2002 | 8.596 | 8.741 | 8.345 | 8.374 | 16,017,728 | +0.15(+1.87%) |
Feb 13, 2002 | 8.287 | 8.365 | 8.131 | 8.220 | 6,281,510 | -0.06(-0.73%) |
Feb 12, 2002 | 8.071 | 8.507 | 7.958 | 8.280 | 4,287,640 | +0.11(+1.36%) |
Feb 11, 2002 | 8.193 | 8.374 | 8.078 | 8.169 | 5,933,949 | -0.09(-1.05%) |
Feb 08, 2002 | 7.789 | 8.291 | 7.740 | 8.256 | 7,162,104 | +0.56(+7.25%) |
Feb 07, 2002 | 7.953 | 8.156 | 7.677 | 7.697 | 7,295,194 | -0.28(-3.46%) |
Feb 06, 2002 | 8.411 | 8.474 | 7.862 | 7.973 | 6,790,937 | -0.26(-3.19%) |
Feb 05, 2002 | 8.140 | 8.687 | 8.138 | 8.236 | 7,172,670 | +0.13(+1.65%) |
Feb 04, 2002 | 8.483 | 8.574 | 7.913 | 8.102 | 5,618,760 | -0.36(-4.26%) |
Feb 01, 2002 | 8.674 | 8.696 | 8.440 | 8.463 | 7,082,295 | -0.27(-3.06%) |
Jan 31, 2002 | 8.721 | 8.774 | 8.351 | 8.729 | 9,658,657 | -0.04(-0.41%) |
Jan 30, 2002 | 8.830 | 8.872 | 8.296 | 8.765 | 7,844,862 | +0.03(+0.36%) |
Jan 29, 2002 | 8.754 | 9.007 | 8.672 | 8.734 | 7,024,518 | -0.02(-0.28%) |
Jan 28, 2002 | 8.814 | 8.832 | 8.552 | 8.758 | 5,733,865 | -0.02(-0.20%) |
Jan 25, 2002 | 8.774 | 8.912 | 8.460 | 8.776 | 6,640,762 | -0.07(-0.78%) |
Jan 24, 2002 | 8.852 | 9.007 | 8.669 | 8.845 | 3,391,759 | -0.05(-0.55%) |
Jan 23, 2002 | 8.532 | 8.950 | 8.445 | 8.894 | 6,918,856 | +0.43(+5.10%) |
Jan 22, 2002 | 8.776 | 8.785 | 8.407 | 8.463 | 4,122,178 | -0.18(-2.13%) |
Jan 21, 2002 | 8.587 | 8.843 | 8.540 | 8.647 | 6,941,562 | +0.00(+0.00%) |
Jan 18, 2002 | 8.587 | 8.843 | 8.540 | 8.647 | 6,894,351 | -0.16(-1.84%) |
Jan 17, 2002 | 8.741 | 8.896 | 8.658 | 8.810 | 4,675,668 | +0.18(+2.09%) |
Jan 16, 2002 | 8.685 | 8.896 | 8.496 | 8.629 | 6,455,965 | -0.07(-0.77%) |
Jan 15, 2002 | 8.832 | 8.936 | 8.600 | 8.696 | 6,539,371 | +0.02(+0.20%) |
Jan 14, 2002 | 8.665 | 8.810 | 8.467 | 8.678 | 6,470,353 | -0.03(-0.36%) |
Jan 11, 2002 | 8.518 | 8.807 | 8.474 | 8.709 | 13,992,384 | +0.41(+4.96%) |
Jan 10, 2002 | 8.867 | 8.941 | 8.218 | 8.298 | 14,991,904 | -1.22(-12.79%) |