Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.712 | 8.778 | 8.388 | 8.607 | 531,257 | -0.17(-1.89%) |
Sep 27, 2002 | 9.071 | 9.132 | 8.759 | 8.773 | 28,960,490 | -0.32(-3.49%) |
Sep 26, 2002 | 8.754 | 9.171 | 8.710 | 9.090 | 420,526 | +0.37(+4.28%) |
Sep 25, 2002 | 8.717 | 8.951 | 8.412 | 8.717 | 835,374 | +0.06(+0.70%) |
Sep 24, 2002 | 8.795 | 8.949 | 8.624 | 8.656 | 713,286 | -0.20(-2.26%) |
Sep 23, 2002 | 8.912 | 9.205 | 8.841 | 8.856 | 498,448 | -0.23(-2.50%) |
Sep 20, 2002 | 8.873 | 9.156 | 8.851 | 9.083 | 933,171 | +0.25(+2.79%) |
Sep 19, 2002 | 9.456 | 9.456 | 8.824 | 8.837 | 1,116,461 | -0.72(-7.55%) |
Sep 18, 2002 | 9.717 | 9.753 | 9.451 | 9.558 | 453,651 | -0.16(-1.63%) |
Sep 17, 2002 | 10.05 | 10.16 | 9.717 | 9.717 | 1,230,347 | -0.35(-3.49%) |
Sep 16, 2002 | 10.09 | 10.23 | 10.05 | 10.07 | 330,931 | -0.03(-0.27%) |
Sep 13, 2002 | 9.753 | 10.18 | 9.753 | 10.09 | 535,674 | +0.32(+3.24%) |
Sep 12, 2002 | 10.11 | 10.13 | 9.778 | 9.778 | 441,347 | -0.44(-4.30%) |
Sep 11, 2002 | 10.17 | 10.45 | 10.16 | 10.22 | 372,259 | +0.03(+0.31%) |
Sep 10, 2002 | 10.17 | 10.19 | 10.02 | 10.18 | 423,050 | -0.02(-0.22%) |
Sep 09, 2002 | 9.851 | 10.37 | 9.826 | 10.21 | 594,352 | +0.33(+3.38%) |
Sep 06, 2002 | 9.875 | 9.961 | 9.790 | 9.873 | 2,744,621 | +0.02(+0.25%) |
Sep 05, 2002 | 10.02 | 10.22 | 9.817 | 9.848 | 1,192,806 | -0.17(-1.73%) |
Sep 04, 2002 | 9.339 | 10.08 | 9.295 | 10.02 | 912,665 | +0.79(+8.53%) |
Sep 03, 2002 | 9.705 | 9.705 | 9.234 | 9.234 | 747,672 | -0.57(-5.80%) |
Aug 30, 2002 | 9.768 | 10.12 | 9.744 | 9.802 | 414,217 | +0.04(+0.37%) |
Aug 29, 2002 | 9.992 | 9.992 | 9.685 | 9.766 | 663,756 | -0.32(-3.21%) |
Aug 28, 2002 | 10.16 | 10.21 | 9.978 | 10.09 | 374,467 | -0.13(-1.24%) |
Aug 27, 2002 | 10.77 | 10.85 | 10.22 | 10.22 | 483,936 | -0.52(-4.88%) |
Aug 26, 2002 | 10.50 | 10.80 | 10.22 | 10.74 | 766,601 | +0.24(+2.32%) |
Aug 23, 2002 | 10.71 | 10.86 | 10.43 | 10.50 | 598,138 | -0.39(-3.61%) |
Aug 22, 2002 | 10.46 | 10.91 | 10.36 | 10.89 | 556,811 | +0.39(+3.74%) |
Aug 21, 2002 | 10.59 | 10.80 | 10.25 | 10.50 | 538,513 | -0.10(-0.94%) |
Aug 20, 2002 | 10.73 | 10.77 | 10.45 | 10.60 | 1,451,179 | +0.02(+0.16%) |
Aug 16, 2002 | 10.33 | 10.70 | 10.24 | 10.58 | 516,115 | -0.12(-1.16%) |
Aug 15, 2002 | 10.18 | 10.72 | 10.11 | 10.70 | 548,293 | +0.59(+5.78%) |
Aug 14, 2002 | 10.05 | 10.24 | 9.800 | 10.12 | 523,055 | +0.07(+0.70%) |
Aug 13, 2002 | 10.12 | 10.27 | 9.863 | 10.05 | 401,598 | -0.08(-0.75%) |
Aug 12, 2002 | 10.27 | 10.27 | 9.917 | 10.12 | 337,556 | +0.39(+4.01%) |
Aug 07, 2002 | 9.997 | 10.02 | 9.449 | 9.734 | 467,532 | -0.11(-1.11%) |
Aug 06, 2002 | 9.412 | 9.931 | 9.412 | 9.844 | 639,780 | +0.48(+5.13%) |
Aug 05, 2002 | 9.295 | 9.539 | 9.190 | 9.363 | 753,666 | -0.00(-0.03%) |
Aug 02, 2002 | 10.03 | 10.04 | 9.351 | 9.366 | 830,642 | -0.69(-6.84%) |
Aug 01, 2002 | 10.05 | 10.24 | 9.680 | 10.05 | 974,498 | -0.09(-0.89%) |
Jul 31, 2002 | 10.61 | 10.70 | 10.11 | 10.14 | 593,406 | -0.50(-4.70%) |
Jul 30, 2002 | 10.74 | 10.91 | 10.33 | 10.64 | 723,065 | -0.16(-1.45%) |
Jul 29, 2002 | 9.948 | 10.83 | 9.948 | 10.80 | 555,864 | +0.90(+9.09%) |
Jul 26, 2002 | 9.946 | 10.06 | 9.714 | 9.900 | 491,192 | +0.00(+0.05%) |
Jul 25, 2002 | 10.07 | 10.36 | 9.434 | 9.895 | 1,066,616 | -0.13(-1.27%) |
Jul 24, 2002 | 9.424 | 10.17 | 9.161 | 10.02 | 1,086,807 | +0.54(+5.66%) |
Jul 23, 2002 | 9.210 | 9.819 | 9.193 | 9.485 | 1,711,445 | +0.30(+3.29%) |
Jul 22, 2002 | 9.741 | 9.814 | 9.112 | 9.183 | 1,829,747 | -0.63(-6.43%) |
Jul 19, 2002 | 9.997 | 10.06 | 9.778 | 9.814 | 1,159,997 | -0.86(-8.02%) |
Jul 17, 2002 | 10.54 | 10.80 | 10.17 | 10.67 | 2,342,392 | -0.81(-7.03%) |
Jul 12, 2002 | 11.63 | 11.86 | 11.40 | 11.48 | 598,769 | -0.15(-1.32%) |
Jul 11, 2002 | 12.17 | 12.17 | 11.19 | 11.63 | 1,242,020 | -0.54(-4.41%) |
Jul 10, 2002 | 12.50 | 12.57 | 12.07 | 12.17 | 1,054,944 | -0.18(-1.48%) |
Jul 09, 2002 | 12.51 | 12.68 | 12.20 | 12.35 | 1,375,465 | -0.16(-1.27%) |
Jul 08, 2002 | 12.79 | 12.79 | 12.51 | 12.51 | 857,773 | -0.28(-2.17%) |
Jul 05, 2002 | 12.28 | 12.79 | 12.25 | 12.79 | 258,688 | +0.51(+4.15%) |
Jul 04, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | +0.00(+0.00%) |
Jul 03, 2002 | 12.33 | 12.34 | 11.71 | 12.28 | 963,456 | -0.05(-0.44%) |
Jul 02, 2002 | 12.65 | 12.66 | 12.13 | 12.33 | 669,119 | -0.43(-3.40%) |
Jul 01, 2002 | 12.68 | 12.95 | 12.63 | 12.76 | 1,216,151 | +0.09(+0.67%) |
Jun 28, 2002 | 12.31 | 12.87 | 12.31 | 12.68 | 974,498 | +0.37(+3.01%) |
Jun 27, 2002 | 12.05 | 12.39 | 12.05 | 12.31 | 1,191,544 | +0.29(+2.46%) |
Jun 26, 2002 | 11.70 | 12.05 | 11.58 | 12.01 | 772,595 | +0.13(+1.09%) |
Jun 25, 2002 | 12.35 | 12.40 | 11.86 | 11.88 | 1,068,825 | -0.23(-1.93%) |
Jun 21, 2002 | 12.12 | 12.31 | 11.70 | 12.12 | 560,912 | +0.00(+0.00%) |
Jun 20, 2002 | 12.25 | 12.44 | 11.89 | 12.12 | 653,346 | -0.15(-1.25%) |
Jun 19, 2002 | 11.85 | 12.37 | 11.67 | 12.27 | 924,969 | +0.44(+3.73%) |
Jun 18, 2002 | 11.64 | 11.88 | 11.52 | 11.83 | 931,594 | +0.43(+3.79%) |
Jun 17, 2002 | 11.07 | 11.48 | 10.97 | 11.40 | 368,157 | +0.38(+3.43%) |
Jun 14, 2002 | 10.67 | 11.12 | 10.51 | 11.02 | 482,990 | -0.23(-2.06%) |
Jun 12, 2002 | 11.18 | 11.34 | 11.12 | 11.25 | 339,765 | +0.07(+0.65%) |
Jun 11, 2002 | 11.28 | 11.52 | 11.18 | 11.18 | 340,396 | -0.09(-0.76%) |
Jun 10, 2002 | 11.59 | 11.67 | 11.12 | 11.27 | 591,197 | -0.26(-2.26%) |
Jun 07, 2002 | 10.97 | 11.58 | 10.85 | 11.53 | 799,095 | +0.53(+4.79%) |
Jun 06, 2002 | 10.91 | 11.42 | 10.91 | 11.00 | 875,124 | +0.09(+0.78%) |
Jun 05, 2002 | 10.53 | 11.01 | 10.53 | 10.91 | 528,103 | +0.06(+0.56%) |
May 31, 2002 | 10.80 | 10.97 | 10.79 | 10.85 | 439,139 | -0.42(-3.70%) |
May 28, 2002 | 11.45 | 11.52 | 11.00 | 11.27 | 718,964 | -0.13(-1.11%) |
May 27, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 287,712 | +0.00(+0.00%) |
May 24, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 283,926 | -0.15(-1.27%) |
May 23, 2002 | 11.34 | 11.54 | 11.25 | 11.54 | 455,228 | +0.27(+2.36%) |
May 22, 2002 | 11.22 | 11.43 | 11.22 | 11.28 | 279,509 | +0.06(+0.50%) |
May 21, 2002 | 11.68 | 11.68 | 11.20 | 11.22 | 474,472 | -0.48(-4.07%) |
May 20, 2002 | 11.30 | 11.81 | 11.29 | 11.70 | 699,405 | +0.25(+2.22%) |
May 17, 2002 | 11.18 | 11.37 | 11.14 | 11.44 | 463,430 | +0.28(+2.49%) |
May 16, 2002 | 11.78 | 11.80 | 11.14 | 11.17 | 6,814,233 | -0.84(-7.03%) |
May 15, 2002 | 12.18 | 12.23 | 11.90 | 12.01 | 339,134 | -0.15(-1.22%) |
May 14, 2002 | 11.81 | 12.17 | 11.78 | 12.16 | 667,227 | +0.35(+2.97%) |
May 13, 2002 | 11.77 | 11.90 | 11.66 | 11.81 | 402,544 | -0.07(-0.58%) |
May 10, 2002 | 12.28 | 12.28 | 11.83 | 11.87 | 376,360 | -0.41(-3.37%) |
May 09, 2002 | 12.31 | 12.36 | 12.16 | 12.29 | 412,955 | -0.01(-0.12%) |
May 08, 2002 | 12.59 | 12.68 | 12.07 | 12.30 | 801,934 | -0.23(-1.83%) |
May 07, 2002 | 12.36 | 12.60 | 12.36 | 12.53 | 431,568 | +0.18(+1.46%) |
May 06, 2002 | 12.87 | 12.92 | 12.26 | 12.35 | 357,116 | -0.52(-4.05%) |
May 03, 2002 | 12.64 | 12.87 | 12.52 | 12.87 | 623,691 | +0.15(+1.17%) |
May 02, 2002 | 12.35 | 12.77 | 12.12 | 12.73 | 618,959 | +0.38(+3.06%) |
May 01, 2002 | 12.25 | 12.37 | 12.09 | 12.35 | 524,001 | +0.03(+0.28%) |
Apr 30, 2002 | 12.12 | 12.47 | 12.12 | 12.31 | 570,376 | +0.20(+1.63%) |
Apr 29, 2002 | 11.89 | 12.19 | 11.85 | 12.12 | 484,567 | +0.17(+1.41%) |
Apr 26, 2002 | 12.24 | 12.34 | 11.90 | 11.95 | 354,592 | -0.30(-2.41%) |
Apr 25, 2002 | 12.22 | 12.33 | 12.02 | 12.24 | 322,414 | -0.04(-0.36%) |
Apr 24, 2002 | 12.18 | 12.37 | 11.89 | 12.29 | 480,466 | +0.15(+1.27%) |
Apr 23, 2002 | 12.06 | 12.29 | 11.97 | 12.13 | 1,502,601 | +0.11(+0.91%) |
Apr 22, 2002 | 12.05 | 12.07 | 11.91 | 12.02 | 505,704 | +0.20(+1.69%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.61 | 11.82 | 175,087 | +0.24(+2.06%) |
Apr 18, 2002 | 11.92 | 12.08 | 11.52 | 11.58 | 577,947 | -0.31(-2.62%) |
Apr 17, 2002 | 11.63 | 12.11 | 11.62 | 11.90 | 527,472 | +0.27(+2.28%) |
Apr 16, 2002 | 11.33 | 11.72 | 11.27 | 11.63 | 830,011 | +0.09(+0.80%) |
Apr 15, 2002 | 11.68 | 11.75 | 11.44 | 11.54 | 685,839 | -0.16(-1.40%) |
Apr 12, 2002 | 11.49 | 11.78 | 11.49 | 11.70 | 667,227 | +0.21(+1.87%) |
Apr 11, 2002 | 11.83 | 11.87 | 11.41 | 11.49 | 852,410 | -0.22(-1.92%) |
Apr 10, 2002 | 11.76 | 11.88 | 11.59 | 11.71 | 743,571 | +0.01(+0.12%) |
Apr 09, 2002 | 11.25 | 11.75 | 11.24 | 11.70 | 934,748 | +0.48(+4.28%) |
Apr 08, 2002 | 10.67 | 11.35 | 10.66 | 11.22 | 784,898 | +0.53(+5.00%) |
Apr 05, 2002 | 10.53 | 10.80 | 10.48 | 10.68 | 417,056 | +0.19(+1.77%) |
Apr 04, 2002 | 10.48 | 10.51 | 10.37 | 10.50 | 594,037 | +0.01(+0.14%) |
Apr 03, 2002 | 10.42 | 10.58 | 10.35 | 10.48 | 419,264 | +0.10(+0.99%) |
Apr 02, 2002 | 10.37 | 10.61 | 10.24 | 10.38 | 491,823 | +0.02(+0.17%) |
Apr 01, 2002 | 10.36 | 10.38 | 10.01 | 10.36 | 538,198 | -0.17(-1.62%) |
Mar 29, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | +0.00(+0.00%) |
Mar 28, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | -0.22(-2.08%) |
Mar 27, 2002 | 11.12 | 11.25 | 10.61 | 10.76 | 546,400 | -0.36(-3.20%) |
Mar 26, 2002 | 10.35 | 11.26 | 10.35 | 11.11 | 812,344 | +0.86(+8.42%) |
Mar 25, 2002 | 10.71 | 10.85 | 10.18 | 10.25 | 960,617 | -0.22(-2.10%) |
Mar 22, 2002 | 10.14 | 10.61 | 10.14 | 10.47 | 536,936 | +0.23(+2.29%) |
Mar 21, 2002 | 10.61 | 10.88 | 9.997 | 10.24 | 1,098,795 | -0.47(-4.37%) |
Mar 20, 2002 | 11.00 | 11.00 | 10.55 | 10.70 | 796,886 | -0.23(-2.12%) |
Mar 19, 2002 | 10.76 | 10.96 | 10.48 | 10.94 | 580,156 | +0.20(+1.91%) |
Mar 18, 2002 | 10.94 | 10.97 | 10.41 | 10.73 | 734,738 | -0.15(-1.41%) |
Mar 15, 2002 | 10.96 | 10.97 | 10.64 | 10.88 | 1,035,069 | -0.16(-1.46%) |
Mar 14, 2002 | 11.42 | 11.42 | 10.98 | 11.05 | 422,734 | -0.38(-3.29%) |
Mar 13, 2002 | 11.48 | 11.53 | 11.38 | 11.42 | 214,522 | -0.05(-0.47%) |
Mar 12, 2002 | 11.34 | 11.63 | 11.27 | 11.47 | 361,848 | +0.11(+0.99%) |
Mar 11, 2002 | 11.35 | 11.40 | 11.11 | 11.36 | 408,854 | +0.01(+0.13%) |
Mar 08, 2002 | 11.36 | 11.50 | 11.07 | 11.35 | 866,606 | -0.01(-0.13%) |
Mar 07, 2002 | 11.33 | 11.45 | 11.07 | 11.36 | 1,174,508 | +0.16(+1.39%) |
Mar 06, 2002 | 10.95 | 11.46 | 10.56 | 11.21 | 844,838 | +0.29(+2.66%) |
Mar 05, 2002 | 11.09 | 11.21 | 10.88 | 10.92 | 513,275 | -0.49(-4.26%) |
Mar 04, 2002 | 10.94 | 11.94 | 10.89 | 11.40 | 1,473,262 | +0.64(+5.98%) |
Mar 01, 2002 | 10.70 | 10.81 | 10.52 | 10.76 | 320,205 | +0.06(+0.52%) |
Feb 28, 2002 | 10.42 | 10.89 | 10.41 | 10.70 | 679,530 | +0.25(+2.38%) |
Feb 27, 2002 | 10.50 | 10.61 | 10.14 | 10.45 | 1,831,956 | +0.13(+1.23%) |
Feb 26, 2002 | 9.997 | 10.36 | 9.997 | 10.33 | 970,712 | +0.63(+6.54%) |
Feb 25, 2002 | 9.461 | 9.802 | 9.461 | 9.692 | 366,580 | +0.28(+2.93%) |
Feb 22, 2002 | 9.412 | 9.446 | 9.224 | 9.417 | 231,873 | +0.02(+0.18%) |
Feb 21, 2002 | 9.397 | 9.583 | 9.217 | 9.400 | 316,735 | +0.00(+0.05%) |
Feb 20, 2002 | 9.534 | 9.553 | 8.983 | 9.395 | 396,235 | -0.04(-0.44%) |
Feb 19, 2002 | 9.302 | 9.473 | 9.168 | 9.436 | 556,180 | +0.21(+2.25%) |
Feb 18, 2002 | 9.317 | 9.327 | 9.144 | 9.229 | 400,967 | +0.00(+0.00%) |
Feb 15, 2002 | 9.317 | 9.327 | 9.144 | 9.229 | 400,967 | -0.11(-1.20%) |
Feb 14, 2002 | 9.463 | 9.558 | 9.319 | 9.341 | 335,348 | -0.12(-1.26%) |
Feb 13, 2002 | 9.595 | 9.685 | 9.339 | 9.461 | 338,187 | -0.14(-1.50%) |
Feb 12, 2002 | 9.558 | 9.649 | 9.412 | 9.605 | 5,741,622 | +0.06(+0.61%) |
Feb 11, 2002 | 9.327 | 9.595 | 9.302 | 9.546 | 250,486 | +0.20(+2.17%) |
Feb 08, 2002 | 9.351 | 9.631 | 9.229 | 9.344 | 399,074 | -0.01(-0.08%) |
Feb 07, 2002 | 9.570 | 9.570 | 9.205 | 9.351 | 406,014 | -0.28(-2.91%) |
Feb 06, 2002 | 9.802 | 9.802 | 9.395 | 9.631 | 735,684 | -0.23(-2.35%) |
Feb 05, 2002 | 9.912 | 9.997 | 9.702 | 9.863 | 820,862 | -0.09(-0.86%) |
Feb 04, 2002 | 9.863 | 10.05 | 9.829 | 9.948 | 349,229 | +0.10(+1.04%) |
Feb 01, 2002 | 9.785 | 9.936 | 9.578 | 9.846 | 382,985 | +0.06(+0.62%) |
Jan 31, 2002 | 10.14 | 10.14 | 9.570 | 9.785 | 899,415 | -0.35(-3.42%) |
Jan 30, 2002 | 9.753 | 10.13 | 9.717 | 10.13 | 773,857 | +0.42(+4.32%) |
Jan 29, 2002 | 9.400 | 9.717 | 9.253 | 9.712 | 1,369,156 | +0.31(+3.32%) |
Jan 28, 2002 | 9.339 | 9.446 | 9.144 | 9.400 | 891,844 | +0.08(+0.81%) |
Jan 25, 2002 | 9.229 | 9.349 | 9.217 | 9.324 | 324,937 | +0.11(+1.19%) |
Jan 24, 2002 | 9.085 | 9.349 | 9.085 | 9.214 | 378,253 | +0.20(+2.16%) |
Jan 23, 2002 | 8.876 | 9.046 | 8.680 | 9.019 | 509,490 | +0.12(+1.34%) |
Jan 22, 2002 | 8.997 | 9.132 | 8.900 | 8.900 | 299,384 | -0.09(-0.95%) |
Jan 21, 2002 | 8.997 | 9.058 | 8.837 | 8.985 | 433,460 | +0.00(+0.00%) |
Jan 18, 2002 | 8.997 | 9.058 | 8.837 | 8.985 | 432,830 | -0.01(-0.14%) |
Jan 17, 2002 | 8.790 | 8.997 | 8.754 | 8.997 | 480,151 | +0.29(+3.30%) |
Jan 16, 2002 | 8.815 | 8.815 | 8.680 | 8.710 | 376,360 | -0.10(-1.19%) |
Jan 15, 2002 | 8.659 | 8.905 | 8.659 | 8.815 | 526,210 | +0.16(+1.83%) |
Jan 14, 2002 | 8.498 | 8.754 | 8.300 | 8.656 | 925,600 | +0.17(+2.04%) |
Jan 11, 2002 | 8.827 | 8.829 | 8.422 | 8.483 | 877,963 | -0.44(-4.95%) |
Jan 10, 2002 | 9.295 | 9.295 | 8.827 | 8.924 | 691,518 | -0.29(-3.15%) |