Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.479 | 9.712 | 9.479 | 9.665 | 133,387 | +0.14(+1.50%) |
Aug 29, 2002 | 9.622 | 9.622 | 9.421 | 9.522 | 232,956 | -0.16(-1.69%) |
Aug 28, 2002 | 9.829 | 9.829 | 9.527 | 9.686 | 198,570 | -0.18(-1.82%) |
Aug 27, 2002 | 9.792 | 9.977 | 9.792 | 9.866 | 271,120 | +0.11(+1.08%) |
Aug 26, 2002 | 9.696 | 9.760 | 9.591 | 9.760 | 169,852 | +0.07(+0.77%) |
Aug 23, 2002 | 10.03 | 10.03 | 9.686 | 9.686 | 901,028 | -0.40(-3.94%) |
Aug 22, 2002 | 9.712 | 10.19 | 9.712 | 10.08 | 561,513 | +0.29(+2.97%) |
Aug 21, 2002 | 9.464 | 9.792 | 9.395 | 9.792 | 342,349 | +0.37(+3.93%) |
Aug 20, 2002 | 9.453 | 9.527 | 9.342 | 9.421 | 232,389 | +0.03(+0.28%) |
Aug 16, 2002 | 8.998 | 9.416 | 8.998 | 9.395 | 482,916 | +0.34(+3.80%) |
Aug 15, 2002 | 9.395 | 9.421 | 8.929 | 9.051 | 847,937 | -0.25(-2.67%) |
Aug 14, 2002 | 9.712 | 9.845 | 8.786 | 9.300 | 2,028,966 | -0.97(-9.43%) |
Aug 13, 2002 | 10.48 | 10.48 | 10.24 | 10.27 | 237,112 | -0.24(-2.32%) |
Aug 12, 2002 | 10.53 | 10.58 | 10.44 | 10.51 | 272,065 | +0.35(+3.44%) |
Aug 07, 2002 | 9.951 | 10.16 | 9.951 | 10.16 | 205,371 | +0.15(+1.48%) |
Aug 06, 2002 | 9.792 | 10.02 | 9.739 | 10.01 | 303,428 | +0.24(+2.44%) |
Aug 05, 2002 | 10.06 | 10.16 | 9.633 | 9.776 | 526,749 | -0.28(-2.79%) |
Aug 02, 2002 | 10.56 | 10.56 | 10.05 | 10.06 | 321,944 | -0.52(-4.95%) |
Aug 01, 2002 | 10.58 | 10.64 | 10.53 | 10.58 | 273,577 | +0.02(+0.15%) |
Jul 31, 2002 | 10.68 | 10.68 | 10.45 | 10.56 | 451,364 | -0.12(-1.09%) |
Jul 30, 2002 | 10.63 | 10.69 | 10.56 | 10.68 | 574,549 | +0.00(+0.00%) |
Jul 29, 2002 | 10.06 | 10.69 | 10.06 | 10.68 | 845,103 | +0.62(+6.21%) |
Jul 26, 2002 | 10.08 | 10.11 | 9.924 | 10.06 | 431,526 | -0.01(-0.05%) |
Jul 25, 2002 | 9.898 | 10.11 | 9.850 | 10.06 | 457,221 | +0.16(+1.66%) |
Jul 24, 2002 | 9.575 | 9.898 | 9.019 | 9.898 | 1,288,910 | +0.32(+3.32%) |
Jul 23, 2002 | 10.06 | 10.14 | 9.273 | 9.580 | 1,138,707 | -0.41(-4.08%) |
Jul 22, 2002 | 10.59 | 10.59 | 9.834 | 9.988 | 981,703 | -0.67(-6.26%) |
Jul 19, 2002 | 11.05 | 11.05 | 10.63 | 10.65 | 723,807 | -0.25(-2.28%) |
Jul 17, 2002 | 11.59 | 11.78 | 10.90 | 10.90 | 500,487 | -0.45(-3.96%) |
Jul 12, 2002 | 11.43 | 11.62 | 11.22 | 11.35 | 361,431 | +0.13(+1.18%) |
Jul 11, 2002 | 11.49 | 11.49 | 10.99 | 11.22 | 450,230 | -0.39(-3.37%) |
Jul 10, 2002 | 12.13 | 12.18 | 11.60 | 11.61 | 436,438 | -0.46(-3.77%) |
Jul 09, 2002 | 11.91 | 12.36 | 11.80 | 12.07 | 448,908 | +0.15(+1.29%) |
Jul 08, 2002 | 12.07 | 12.07 | 11.91 | 11.91 | 285,857 | -0.16(-1.32%) |
Jul 05, 2002 | 11.59 | 12.11 | 11.58 | 12.07 | 349,528 | +0.55(+4.78%) |
Jul 04, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | +0.00(+0.00%) |
Jul 03, 2002 | 11.80 | 12.07 | 11.51 | 11.52 | 450,797 | -0.26(-2.25%) |
Jul 02, 2002 | 12.28 | 12.39 | 11.78 | 11.79 | 554,333 | -0.55(-4.46%) |
Jul 01, 2002 | 11.91 | 12.70 | 11.91 | 12.34 | 598,544 | +0.52(+4.39%) |
Jun 28, 2002 | 12.31 | 12.44 | 11.80 | 11.82 | 1,636,738 | -0.65(-5.18%) |
Jun 27, 2002 | 12.27 | 12.53 | 12.17 | 12.46 | 522,025 | +0.22(+1.82%) |
Jun 26, 2002 | 12.32 | 12.39 | 12.13 | 12.24 | 399,596 | -0.07(-0.60%) |
Jun 25, 2002 | 12.54 | 12.62 | 12.26 | 12.32 | 387,693 | -0.39(-3.04%) |
Jun 21, 2002 | 12.59 | 12.78 | 12.52 | 12.70 | 56,680 | +0.12(+0.92%) |
Jun 20, 2002 | 12.25 | 12.94 | 12.25 | 12.59 | 508,044 | +0.33(+2.72%) |
Jun 19, 2002 | 12.69 | 12.84 | 12.18 | 12.25 | 18,893 | -0.44(-3.46%) |
Jun 18, 2002 | 12.80 | 13.20 | 12.62 | 12.69 | 704,158 | -0.11(-0.87%) |
Jun 17, 2002 | 12.84 | 13.15 | 12.45 | 12.80 | 2,306,700 | +1.73(+15.63%) |
Jun 14, 2002 | 11.17 | 11.17 | 10.85 | 11.07 | 389,960 | -0.41(-3.59%) |
Jun 12, 2002 | 11.54 | 11.59 | 11.27 | 11.49 | 407,720 | -0.11(-0.91%) |
Jun 11, 2002 | 11.80 | 11.88 | 11.59 | 11.59 | 338,759 | -0.16(-1.40%) |
Jun 10, 2002 | 12.00 | 12.10 | 11.68 | 11.76 | 287,180 | -0.30(-2.50%) |
Jun 07, 2002 | 11.66 | 12.21 | 11.59 | 12.06 | 362,942 | +0.40(+3.40%) |
Jun 06, 2002 | 12.12 | 12.12 | 11.63 | 11.66 | 301,539 | -0.51(-4.22%) |
Jun 05, 2002 | 11.56 | 12.17 | 11.56 | 12.17 | 652,768 | +0.32(+2.68%) |
May 31, 2002 | 11.88 | 12.00 | 11.80 | 11.86 | 570,204 | -0.57(-4.60%) |
May 28, 2002 | 12.68 | 12.68 | 12.20 | 12.43 | 860,785 | -0.25(-1.96%) |
May 27, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,574,390 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,568,911 | -0.84(-6.19%) |
May 23, 2002 | 13.13 | 13.52 | 13.05 | 13.51 | 419,056 | +0.45(+3.44%) |
May 22, 2002 | 13.35 | 13.39 | 12.90 | 13.06 | 1,018,734 | -0.26(-1.99%) |
May 21, 2002 | 13.68 | 13.72 | 13.33 | 13.33 | 466,479 | -0.43(-3.15%) |
May 20, 2002 | 13.79 | 13.81 | 13.58 | 13.76 | 37,786 | +0.05(+0.39%) |
May 17, 2002 | 13.73 | 13.89 | 13.63 | 13.71 | 255,061 | +0.03(+0.19%) |
May 16, 2002 | 13.63 | 13.97 | 13.56 | 13.68 | 379,758 | +0.03(+0.19%) |
May 15, 2002 | 13.79 | 13.97 | 13.57 | 13.66 | 413,199 | -0.29(-2.09%) |
May 14, 2002 | 13.36 | 13.95 | 13.36 | 13.95 | 424,535 | +0.50(+3.74%) |
May 13, 2002 | 13.44 | 13.57 | 13.36 | 13.44 | 358,219 | -0.01(-0.08%) |
May 10, 2002 | 13.84 | 13.87 | 13.34 | 13.45 | 532,795 | -0.36(-2.61%) |
May 09, 2002 | 14.08 | 14.13 | 13.81 | 13.81 | 267,153 | -0.32(-2.25%) |
May 08, 2002 | 13.92 | 14.18 | 13.92 | 14.13 | 256,950 | +0.27(+1.95%) |
May 07, 2002 | 13.74 | 13.97 | 13.74 | 13.86 | 292,470 | +0.12(+0.89%) |
May 06, 2002 | 14.48 | 14.51 | 13.74 | 13.74 | 451,553 | -0.74(-5.08%) |
May 03, 2002 | 13.95 | 14.48 | 13.87 | 14.48 | 358,975 | +0.53(+3.80%) |
May 02, 2002 | 13.85 | 14.28 | 13.85 | 13.95 | 470,824 | -0.06(-0.42%) |
May 01, 2002 | 14.11 | 14.11 | 13.73 | 14.00 | 345,749 | -0.10(-0.71%) |
Apr 30, 2002 | 13.36 | 14.13 | 13.36 | 14.11 | 590,986 | +0.47(+3.41%) |
Apr 29, 2002 | 13.34 | 13.68 | 13.34 | 13.64 | 321,566 | +0.17(+1.26%) |
Apr 26, 2002 | 13.81 | 14.08 | 13.47 | 13.47 | 486,506 | -0.24(-1.74%) |
Apr 25, 2002 | 13.64 | 13.76 | 13.53 | 13.71 | 402,997 | +0.07(+0.50%) |
Apr 24, 2002 | 13.81 | 13.89 | 13.47 | 13.64 | 289,636 | -0.17(-1.26%) |
Apr 23, 2002 | 13.45 | 13.81 | 13.42 | 13.81 | 449,286 | +0.36(+2.67%) |
Apr 22, 2002 | 13.58 | 13.63 | 13.35 | 13.45 | 358,030 | -0.22(-1.63%) |
Apr 19, 2002 | 13.60 | 13.76 | 13.47 | 13.68 | 329,501 | +0.07(+0.54%) |
Apr 18, 2002 | 13.92 | 13.93 | 13.23 | 13.60 | 585,885 | -0.33(-2.36%) |
Apr 17, 2002 | 14.16 | 14.21 | 13.81 | 13.93 | 988,126 | -0.36(-2.52%) |
Apr 16, 2002 | 13.44 | 14.29 | 13.44 | 14.29 | 688,099 | +0.85(+6.30%) |
Apr 15, 2002 | 13.76 | 13.76 | 13.23 | 13.44 | 661,648 | -0.32(-2.31%) |
Apr 12, 2002 | 13.29 | 13.76 | 13.14 | 13.76 | 407,342 | +0.45(+3.38%) |
Apr 11, 2002 | 13.47 | 13.49 | 13.18 | 13.31 | 606,668 | -0.23(-1.72%) |
Apr 10, 2002 | 12.82 | 13.55 | 12.77 | 13.54 | 619,326 | +0.75(+5.83%) |
Apr 09, 2002 | 12.80 | 12.82 | 12.70 | 12.80 | 380,702 | +0.00(+0.00%) |
Apr 08, 2002 | 12.70 | 12.80 | 12.44 | 12.80 | 460,999 | +0.10(+0.75%) |
Apr 05, 2002 | 12.71 | 12.82 | 12.56 | 12.70 | 258,084 | -0.03(-0.21%) |
Apr 04, 2002 | 12.33 | 12.75 | 12.31 | 12.73 | 351,606 | +0.41(+3.35%) |
Apr 03, 2002 | 12.73 | 12.75 | 12.28 | 12.32 | 439,650 | -0.30(-2.39%) |
Apr 02, 2002 | 12.41 | 12.70 | 12.22 | 12.62 | 385,048 | +0.28(+2.23%) |
Apr 01, 2002 | 12.28 | 12.36 | 12.00 | 12.34 | 607,424 | +0.12(+1.00%) |
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | -0.08(-0.69%) |
Mar 27, 2002 | 12.22 | 12.48 | 12.16 | 12.31 | 612,336 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.24 | 695,089 | -0.30(-2.36%) |
Mar 25, 2002 | 12.54 | 12.97 | 12.42 | 12.53 | 1,203,701 | +0.15(+1.20%) |
Mar 22, 2002 | 12.39 | 12.67 | 12.09 | 12.39 | 933,524 | -0.13(-1.06%) |
Mar 21, 2002 | 11.69 | 12.54 | 11.69 | 12.52 | 1,258,303 | +0.84(+7.16%) |
Mar 20, 2002 | 11.41 | 11.78 | 11.22 | 11.68 | 2,069,209 | +0.05(+0.45%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,477 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,502 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,858 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.22 | 113,360 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.06 | 10.11 | 257,517 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.41 | 10.22 | 10.34 | 378,246 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.51 | 10.19 | 10.31 | 624,050 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.22 | 10.56 | 363,887 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.43 | 624,428 | -0.08(-0.76%) |
Mar 06, 2002 | 10.22 | 10.69 | 10.22 | 10.51 | 826,965 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.22 | 1,105,644 | -0.11(-1.03%) |
Mar 04, 2002 | 9.845 | 10.48 | 9.813 | 10.32 | 769,907 | +0.50(+5.06%) |
Mar 01, 2002 | 9.474 | 9.898 | 9.464 | 9.824 | 594,954 | +0.32(+3.40%) |
Feb 28, 2002 | 9.395 | 9.501 | 9.289 | 9.501 | 707,748 | +0.05(+0.50%) |
Feb 27, 2002 | 9.104 | 9.538 | 9.051 | 9.453 | 1,224,106 | +0.49(+5.43%) |
Feb 26, 2002 | 8.680 | 9.003 | 8.633 | 8.966 | 537,140 | +0.40(+4.70%) |
Feb 25, 2002 | 8.627 | 8.670 | 8.469 | 8.564 | 256,950 | -0.10(-1.10%) |
Feb 22, 2002 | 8.310 | 8.659 | 8.236 | 8.659 | 204,427 | +0.37(+4.47%) |
Feb 21, 2002 | 8.363 | 8.379 | 8.257 | 8.289 | 263,563 | -0.06(-0.70%) |
Feb 20, 2002 | 8.363 | 8.389 | 8.283 | 8.347 | 343,860 | -0.09(-1.07%) |
Feb 19, 2002 | 8.521 | 8.627 | 8.416 | 8.437 | 189,690 | -0.11(-1.30%) |
Feb 18, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 75,573 | +0.00(+0.00%) |
Feb 15, 2002 | 8.469 | 8.627 | 8.416 | 8.548 | 180,621 | +0.03(+0.31%) |
Feb 14, 2002 | 8.521 | 8.574 | 8.416 | 8.521 | 504,265 | -0.10(-1.11%) |
Feb 13, 2002 | 8.474 | 8.627 | 8.442 | 8.617 | 250,904 | +0.07(+0.87%) |
Feb 12, 2002 | 8.548 | 8.601 | 8.363 | 8.543 | 263,563 | -0.08(-0.98%) |
Feb 11, 2002 | 8.442 | 8.627 | 8.336 | 8.627 | 242,780 | +0.19(+2.19%) |
Feb 08, 2002 | 8.363 | 8.495 | 8.125 | 8.442 | 308,907 | +0.13(+1.53%) |
Feb 07, 2002 | 8.469 | 8.511 | 8.273 | 8.315 | 290,392 | -0.10(-1.13%) |
Feb 06, 2002 | 8.627 | 8.627 | 8.373 | 8.410 | 368,799 | -0.12(-1.37%) |
Feb 05, 2002 | 8.574 | 8.574 | 8.310 | 8.527 | 386,748 | -0.05(-0.56%) |
Feb 04, 2002 | 8.680 | 8.680 | 8.469 | 8.574 | 365,021 | -0.03(-0.31%) |
Feb 01, 2002 | 8.733 | 8.797 | 8.469 | 8.601 | 375,601 | -0.19(-2.11%) |
Jan 31, 2002 | 8.813 | 8.892 | 8.670 | 8.786 | 1,031,959 | -0.04(-0.42%) |
Jan 30, 2002 | 8.918 | 8.918 | 8.733 | 8.823 | 509,933 | -0.04(-0.48%) |
Jan 29, 2002 | 9.024 | 9.104 | 8.839 | 8.866 | 18,893 | -0.21(-2.28%) |
Jan 28, 2002 | 8.839 | 9.125 | 8.813 | 9.072 | 304,562 | +0.20(+2.21%) |
Jan 25, 2002 | 8.574 | 8.918 | 8.521 | 8.876 | 179,109 | +0.25(+2.88%) |
Jan 24, 2002 | 8.813 | 8.866 | 8.601 | 8.627 | 232,200 | -0.21(-2.40%) |
Jan 23, 2002 | 8.527 | 8.945 | 8.521 | 8.839 | 267,342 | +0.26(+3.02%) |
Jan 22, 2002 | 8.442 | 8.707 | 8.442 | 8.580 | 237,868 | +0.14(+1.63%) |
Jan 21, 2002 | 8.548 | 8.590 | 8.400 | 8.442 | 206,694 | +0.00(+0.00%) |
Jan 18, 2002 | 8.548 | 8.590 | 8.400 | 8.442 | 205,749 | -0.11(-1.30%) |
Jan 17, 2002 | 8.495 | 8.574 | 8.373 | 8.553 | 171,741 | +0.06(+0.69%) |
Jan 16, 2002 | 8.601 | 8.606 | 8.469 | 8.495 | 158,327 | -0.13(-1.47%) |
Jan 15, 2002 | 8.521 | 8.649 | 8.516 | 8.622 | 174,764 | +0.03(+0.31%) |
Jan 14, 2002 | 8.760 | 8.760 | 8.521 | 8.596 | 636,142 | -0.19(-2.17%) |
Jan 11, 2002 | 8.813 | 8.918 | 8.770 | 8.786 | 151,336 | -0.03(-0.36%) |
Jan 10, 2002 | 8.654 | 8.855 | 8.654 | 8.818 | 348,583 | +0.25(+2.97%) |