Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.105 | 7.138 | 7.060 | 7.060 | 113,578 | -0.03(-0.45%) |
Aug 29, 2002 | 7.064 | 7.115 | 6.972 | 7.092 | 9,330,454 | -0.04(-0.58%) |
Aug 28, 2002 | 7.344 | 7.344 | 7.041 | 7.133 | 218,001 | -0.21(-2.81%) |
Aug 27, 2002 | 7.018 | 7.417 | 7.018 | 7.339 | 509,032 | +0.28(+3.90%) |
Aug 26, 2002 | 6.816 | 7.064 | 6.816 | 7.064 | 137,776 | +0.20(+2.94%) |
Aug 23, 2002 | 6.881 | 6.927 | 6.858 | 6.862 | 266,179 | -0.02(-0.33%) |
Aug 22, 2002 | 6.688 | 7.064 | 6.688 | 6.885 | 672,533 | +0.21(+3.16%) |
Aug 21, 2002 | 6.514 | 6.697 | 6.514 | 6.674 | 169,386 | +0.18(+2.83%) |
Aug 20, 2002 | 6.399 | 6.578 | 6.353 | 6.491 | 206,229 | -0.05(-0.70%) |
Aug 16, 2002 | 5.734 | 6.537 | 5.619 | 6.537 | 648,335 | +0.96(+17.28%) |
Aug 15, 2002 | 5.748 | 5.986 | 5.573 | 5.573 | 436,002 | -0.17(-3.03%) |
Aug 14, 2002 | 5.780 | 5.780 | 5.688 | 5.748 | 175,055 | -0.06(-0.95%) |
Aug 13, 2002 | 6.147 | 6.147 | 5.780 | 5.803 | 291,467 | -0.39(-6.30%) |
Aug 12, 2002 | 6.491 | 6.491 | 6.078 | 6.193 | 279,041 | -0.44(-6.57%) |
Aug 07, 2002 | 6.147 | 6.661 | 6.147 | 6.628 | 195,983 | +0.53(+8.65%) |
Aug 06, 2002 | 5.936 | 6.261 | 5.890 | 6.101 | 348,148 | +0.03(+0.45%) |
Aug 05, 2002 | 6.376 | 6.509 | 6.069 | 6.073 | 225,631 | -0.26(-4.06%) |
Aug 02, 2002 | 5.849 | 6.468 | 5.849 | 6.330 | 2,180,012 | +0.53(+9.09%) |
Aug 01, 2002 | 5.505 | 5.872 | 5.505 | 5.803 | 435,784 | +0.31(+5.59%) |
Jul 31, 2002 | 5.459 | 5.505 | 5.367 | 5.495 | 207,537 | -0.01(-0.17%) |
Jul 30, 2002 | 5.688 | 5.734 | 5.275 | 5.505 | 560,917 | -0.41(-6.90%) |
Jul 29, 2002 | 6.193 | 6.193 | 5.839 | 5.913 | 432,950 | -0.28(-4.52%) |
Jul 26, 2002 | 6.353 | 6.358 | 5.963 | 6.193 | 543,259 | -0.28(-4.26%) |
Jul 25, 2002 | 6.812 | 6.816 | 6.422 | 6.468 | 303,675 | -0.37(-5.37%) |
Jul 24, 2002 | 6.720 | 6.835 | 6.605 | 6.835 | 435,566 | +0.11(+1.71%) |
Jul 23, 2002 | 6.927 | 6.927 | 6.454 | 6.720 | 580,101 | -0.21(-2.98%) |
Jul 22, 2002 | 7.454 | 7.486 | 6.927 | 6.927 | 333,977 | -0.83(-10.65%) |
Jul 19, 2002 | 7.798 | 7.798 | 7.752 | 7.752 | 234,787 | +0.17(+2.30%) |
Jul 17, 2002 | 7.546 | 7.615 | 7.546 | 7.578 | 66,490 | -0.17(-2.25%) |
Jul 12, 2002 | 7.936 | 7.936 | 7.729 | 7.752 | 117,720 | -0.02(-0.30%) |
Jul 11, 2002 | 7.798 | 7.844 | 7.706 | 7.775 | 276,207 | -0.11(-1.40%) |
Jul 10, 2002 | 7.982 | 7.982 | 7.803 | 7.885 | 48,396 | -0.09(-1.09%) |
Jul 09, 2002 | 7.913 | 7.972 | 7.913 | 7.972 | 330,925 | +0.04(+0.46%) |
Jul 08, 2002 | 8.165 | 8.165 | 7.936 | 7.936 | 334,631 | -0.21(-2.54%) |
Jul 05, 2002 | 8.349 | 8.372 | 8.142 | 8.142 | 131,018 | -0.18(-2.20%) |
Jul 04, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.00(+0.00%) |
Jul 03, 2002 | 8.257 | 8.372 | 8.165 | 8.326 | 148,894 | +0.07(+0.89%) |
Jul 02, 2002 | 8.349 | 8.427 | 8.252 | 8.252 | 384,118 | -0.10(-1.15%) |
Jul 01, 2002 | 8.211 | 8.440 | 8.165 | 8.349 | 311,741 | +0.19(+2.30%) |
Jun 28, 2002 | 7.959 | 8.161 | 7.959 | 8.161 | 187,481 | +0.23(+2.95%) |
Jun 27, 2002 | 7.661 | 7.982 | 7.651 | 7.927 | 153,254 | +0.31(+4.10%) |
Jun 26, 2002 | 7.798 | 7.798 | 7.518 | 7.615 | 132,544 | -0.24(-3.09%) |
Jun 25, 2002 | 7.839 | 8.092 | 7.821 | 7.858 | 292,557 | +0.20(+2.57%) |
Jun 21, 2002 | 7.844 | 7.917 | 7.596 | 7.661 | 374,526 | -0.21(-2.62%) |
Jun 20, 2002 | 8.257 | 8.372 | 7.706 | 7.867 | 166,552 | -0.34(-4.19%) |
Jun 19, 2002 | 8.555 | 8.752 | 8.211 | 8.211 | 340,081 | -0.17(-1.97%) |
Jun 18, 2002 | 8.440 | 8.601 | 8.372 | 8.376 | 117,938 | -0.02(-0.22%) |
Jun 17, 2002 | 7.959 | 8.486 | 7.959 | 8.394 | 114,886 | +0.48(+6.09%) |
Jun 14, 2002 | 7.972 | 7.972 | 7.913 | 7.913 | 165,026 | +0.07(+0.88%) |
Jun 12, 2002 | 8.372 | 8.372 | 7.821 | 7.844 | 328,745 | -0.60(-7.07%) |
Jun 11, 2002 | 8.578 | 8.784 | 8.440 | 8.440 | 352,944 | -0.18(-2.13%) |
Jun 10, 2002 | 8.211 | 8.679 | 8.211 | 8.624 | 217,347 | +0.41(+5.03%) |
Jun 07, 2002 | 8.326 | 8.459 | 8.211 | 8.211 | 245,033 | -0.22(-2.66%) |
Jun 06, 2002 | 8.899 | 8.899 | 8.436 | 8.436 | 417,690 | -0.56(-6.22%) |
Jun 05, 2002 | 9.289 | 9.312 | 8.968 | 8.995 | 111,834 | -0.61(-6.40%) |
May 31, 2002 | 9.725 | 9.816 | 9.610 | 9.610 | 177,671 | +0.32(+3.46%) |
May 28, 2002 | 9.532 | 9.532 | 9.174 | 9.289 | 223,669 | -0.28(-2.88%) |
May 27, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.00(+0.00%) |
May 24, 2002 | 9.541 | 9.670 | 9.532 | 9.564 | 134,288 | +0.05(+0.48%) |
May 23, 2002 | 9.633 | 9.679 | 9.427 | 9.518 | 188,789 | -0.11(-1.19%) |
May 22, 2002 | 9.527 | 9.725 | 9.527 | 9.633 | 168,732 | +0.13(+1.35%) |
May 21, 2002 | 9.495 | 9.518 | 9.427 | 9.505 | 396,108 | +0.04(+0.39%) |
May 20, 2002 | 9.472 | 9.482 | 9.404 | 9.468 | 33,790 | +0.02(+0.24%) |
May 17, 2002 | 9.495 | 9.541 | 9.445 | 9.445 | 128,620 | -0.00(-0.05%) |
May 16, 2002 | 9.495 | 9.495 | 9.312 | 9.449 | 224,323 | +0.00(+0.00%) |
May 15, 2002 | 9.454 | 9.564 | 9.404 | 9.449 | 154,344 | +0.00(+0.00%) |
May 14, 2002 | 9.119 | 9.541 | 9.064 | 9.449 | 148,458 | +0.40(+4.41%) |
May 13, 2002 | 9.128 | 9.197 | 8.858 | 9.050 | 246,995 | -0.12(-1.35%) |
May 10, 2002 | 9.592 | 9.596 | 8.899 | 9.174 | 1,023,515 | -0.46(-4.76%) |
May 09, 2002 | 10.28 | 10.28 | 9.495 | 9.633 | 482,218 | -0.69(-6.67%) |
May 08, 2002 | 10.09 | 10.37 | 10.09 | 10.32 | 164,808 | +0.32(+3.21%) |
May 07, 2002 | 10.27 | 10.27 | 9.936 | 10.000 | 260,293 | -0.18(-1.76%) |
May 06, 2002 | 10.39 | 10.39 | 10.02 | 10.18 | 152,600 | -0.26(-2.46%) |
May 03, 2002 | 10.32 | 10.53 | 10.14 | 10.44 | 176,581 | +0.16(+1.56%) |
May 02, 2002 | 10.67 | 10.69 | 10.28 | 10.28 | 192,931 | -0.34(-3.24%) |
May 01, 2002 | 10.78 | 10.78 | 10.55 | 10.62 | 149,548 | -0.16(-1.49%) |
Apr 30, 2002 | 10.64 | 10.92 | 10.64 | 10.78 | 61,694 | +0.11(+1.08%) |
Apr 29, 2002 | 10.55 | 10.72 | 10.51 | 10.67 | 89,816 | +0.06(+0.52%) |
Apr 26, 2002 | 10.62 | 10.64 | 10.56 | 10.61 | 144,752 | -0.06(-0.52%) |
Apr 25, 2002 | 10.65 | 10.83 | 10.60 | 10.67 | 238,493 | -0.21(-1.90%) |
Apr 24, 2002 | 10.83 | 10.89 | 10.83 | 10.87 | 101,806 | -0.05(-0.42%) |
Apr 23, 2002 | 11.08 | 11.08 | 10.85 | 10.92 | 349,020 | -0.07(-0.63%) |
Apr 22, 2002 | 10.87 | 11.01 | 10.87 | 10.99 | 75,864 | +0.07(+0.63%) |
Apr 19, 2002 | 11.23 | 11.35 | 10.87 | 10.92 | 193,585 | -0.24(-2.18%) |
Apr 18, 2002 | 11.12 | 11.16 | 10.92 | 11.16 | 308,253 | +0.13(+1.16%) |
Apr 17, 2002 | 11.18 | 11.24 | 11.03 | 11.03 | 88,072 | -0.15(-1.35%) |
Apr 16, 2002 | 11.24 | 11.28 | 11.05 | 11.18 | 62,130 | -0.10(-0.89%) |
Apr 15, 2002 | 11.61 | 11.70 | 11.28 | 11.28 | 484,180 | -0.21(-1.80%) |
Apr 12, 2002 | 10.76 | 11.49 | 10.76 | 11.49 | 202,959 | +0.67(+6.14%) |
Apr 11, 2002 | 11.10 | 11.10 | 10.83 | 10.83 | 119,682 | -0.22(-2.03%) |
Apr 10, 2002 | 10.67 | 11.05 | 10.64 | 11.05 | 90,906 | +0.45(+4.24%) |
Apr 09, 2002 | 10.57 | 10.67 | 10.55 | 10.60 | 54,282 | +0.14(+1.36%) |
Apr 08, 2002 | 10.71 | 10.71 | 10.44 | 10.46 | 57,770 | -0.21(-1.94%) |
Apr 05, 2002 | 10.73 | 10.85 | 10.67 | 10.67 | 187,045 | -0.11(-1.06%) |
Apr 04, 2002 | 10.69 | 10.78 | 10.69 | 10.78 | 385,208 | +0.11(+1.08%) |
Apr 03, 2002 | 10.69 | 10.69 | 10.58 | 10.67 | 306,073 | -0.06(-0.60%) |
Apr 02, 2002 | 10.69 | 10.85 | 10.69 | 10.73 | 224,977 | +0.04(+0.39%) |
Apr 01, 2002 | 10.37 | 10.72 | 10.26 | 10.69 | 96,792 | +0.28(+2.64%) |
Mar 29, 2002 | 10.23 | 10.41 | 10.20 | 10.41 | 59,950 | +0.00(+0.00%) |
Mar 28, 2002 | 10.23 | 10.41 | 10.20 | 10.41 | 59,950 | +0.14(+1.34%) |
Mar 27, 2002 | 10.17 | 10.28 | 10.17 | 10.28 | 64,310 | +0.09(+0.90%) |
Mar 26, 2002 | 10.12 | 10.28 | 10.12 | 10.18 | 57,116 | +0.02(+0.18%) |
Mar 25, 2002 | 10.09 | 10.32 | 10.04 | 10.17 | 104,204 | -0.00(-0.05%) |
Mar 22, 2002 | 10.32 | 10.32 | 10.09 | 10.17 | 106,384 | -0.10(-0.94%) |
Mar 21, 2002 | 10.28 | 10.41 | 10.17 | 10.27 | 73,030 | +0.05(+0.49%) |
Mar 20, 2002 | 10.18 | 10.27 | 10.18 | 10.22 | 96,138 | +0.06(+0.59%) |
Mar 19, 2002 | 10.31 | 10.32 | 10.14 | 10.16 | 149,548 | -0.11(-1.07%) |
Mar 18, 2002 | 10.43 | 10.50 | 10.27 | 10.27 | 113,578 | -0.12(-1.19%) |
Mar 15, 2002 | 10.18 | 10.41 | 10.05 | 10.39 | 133,416 | +0.24(+2.40%) |
Mar 14, 2002 | 10.24 | 10.30 | 10.13 | 10.15 | 83,058 | -0.11(-1.03%) |
Mar 13, 2002 | 10.47 | 10.48 | 10.25 | 10.25 | 96,792 | -0.17(-1.63%) |
Mar 12, 2002 | 10.48 | 10.48 | 10.37 | 10.42 | 125,786 | -0.01(-0.09%) |
Mar 11, 2002 | 10.43 | 10.55 | 10.39 | 10.43 | 117,502 | +0.00(+0.00%) |
Mar 08, 2002 | 10.46 | 10.51 | 10.39 | 10.43 | 148,022 | -0.03(-0.26%) |
Mar 07, 2002 | 10.21 | 10.58 | 10.21 | 10.46 | 278,387 | +0.21(+2.01%) |
Mar 06, 2002 | 10.58 | 10.58 | 10.15 | 10.25 | 119,682 | -0.33(-3.08%) |
Mar 05, 2002 | 10.69 | 10.78 | 10.57 | 10.58 | 63,874 | -0.11(-1.07%) |
Mar 04, 2002 | 10.53 | 10.69 | 10.18 | 10.69 | 241,981 | +0.17(+1.57%) |
Mar 01, 2002 | 10.78 | 10.78 | 10.46 | 10.53 | 180,505 | -0.24(-2.26%) |
Feb 28, 2002 | 10.78 | 10.87 | 10.69 | 10.77 | 268,795 | -0.01(-0.09%) |
Feb 27, 2002 | 10.60 | 10.87 | 10.60 | 10.78 | 376,924 | +0.28(+2.62%) |
Feb 26, 2002 | 10.80 | 10.80 | 10.32 | 10.50 | 386,298 | -0.25(-2.35%) |
Feb 25, 2002 | 10.30 | 10.87 | 10.30 | 10.76 | 230,645 | +0.50(+4.92%) |
Feb 22, 2002 | 10.37 | 10.37 | 10.16 | 10.25 | 297,353 | -0.07(-0.71%) |
Feb 21, 2002 | 9.541 | 10.37 | 9.518 | 10.33 | 347,712 | +0.80(+8.43%) |
Feb 20, 2002 | 9.358 | 9.541 | 9.326 | 9.523 | 182,031 | +0.26(+2.77%) |
Feb 19, 2002 | 9.243 | 9.362 | 9.128 | 9.266 | 436,002 | +0.02(+0.25%) |
Feb 18, 2002 | 9.197 | 9.335 | 9.128 | 9.243 | 229,119 | +0.00(+0.00%) |
Feb 15, 2002 | 9.197 | 9.335 | 9.128 | 9.243 | 229,119 | +0.07(+0.75%) |
Feb 14, 2002 | 9.156 | 9.220 | 9.128 | 9.174 | 148,458 | +0.02(+0.25%) |
Feb 13, 2002 | 9.037 | 9.174 | 9.037 | 9.151 | 10,682 | +0.09(+1.01%) |
Feb 12, 2002 | 8.927 | 9.060 | 8.927 | 9.060 | 69,760 | +0.07(+0.77%) |
Feb 11, 2002 | 9.183 | 9.183 | 8.945 | 8.991 | 83,058 | -0.31(-3.31%) |
Feb 08, 2002 | 9.220 | 9.404 | 9.041 | 9.298 | 156,524 | +0.02(+0.25%) |
Feb 07, 2002 | 9.404 | 9.404 | 9.220 | 9.275 | 138,648 | -0.01(-0.15%) |
Feb 06, 2002 | 9.312 | 9.335 | 9.243 | 9.289 | 129,274 | -0.02(-0.25%) |
Feb 05, 2002 | 9.335 | 9.404 | 9.220 | 9.312 | 153,472 | -0.02(-0.25%) |
Feb 04, 2002 | 9.725 | 9.794 | 9.174 | 9.335 | 195,547 | -0.34(-3.55%) |
Feb 01, 2002 | 10.07 | 10.07 | 9.633 | 9.679 | 155,216 | -0.39(-3.87%) |
Jan 31, 2002 | 9.862 | 10.07 | 9.711 | 10.07 | 187,699 | +0.25(+2.57%) |
Jan 30, 2002 | 9.335 | 9.862 | 9.289 | 9.816 | 127,094 | +0.44(+4.65%) |
Jan 29, 2002 | 10.000 | 10.000 | 9.326 | 9.381 | 82,404 | -0.57(-5.76%) |
Jan 28, 2002 | 10.000 | 10.000 | 9.862 | 9.954 | 63,874 | -0.05(-0.46%) |
Jan 25, 2002 | 9.954 | 10.02 | 9.885 | 10.000 | 218,001 | -0.02(-0.23%) |
Jan 24, 2002 | 10.03 | 10.03 | 9.986 | 10.02 | 247,649 | +0.00(+0.00%) |
Jan 23, 2002 | 10.10 | 10.12 | 10.000 | 10.02 | 581,191 | -0.07(-0.73%) |
Jan 22, 2002 | 10.22 | 10.25 | 10.08 | 10.10 | 148,022 | -0.08(-0.77%) |
Jan 21, 2002 | 10.37 | 10.43 | 10.10 | 10.17 | 147,368 | +0.00(+0.00%) |
Jan 18, 2002 | 10.37 | 10.43 | 10.10 | 10.17 | 147,368 | -0.24(-2.29%) |
Jan 17, 2002 | 10.37 | 10.48 | 10.37 | 10.41 | 84,148 | +0.09(+0.89%) |
Jan 16, 2002 | 10.55 | 10.57 | 10.28 | 10.32 | 202,523 | -0.30(-2.81%) |
Jan 15, 2002 | 10.12 | 10.64 | 10.12 | 10.62 | 224,977 | +0.50(+4.89%) |
Jan 14, 2002 | 10.26 | 10.26 | 10.000 | 10.12 | 355,342 | -0.14(-1.39%) |
Jan 11, 2002 | 10.32 | 10.32 | 10.21 | 10.27 | 186,173 | +0.24(+2.43%) |
Jan 10, 2002 | 11.01 | 11.02 | 9.977 | 10.02 | 456,712 | -0.07(-0.68%) |