Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.210 | 9.210 | 9.100 | 9.150 | 380,900 | -0.06(-0.65%) |
Sep 27, 2002 | 9.260 | 9.360 | 9.150 | 9.210 | 256,100 | -0.04(-0.43%) |
Sep 26, 2002 | 9.250 | 9.340 | 9.230 | 9.250 | 102,300 | +0.04(+0.43%) |
Sep 25, 2002 | 9.050 | 9.360 | 9.030 | 9.210 | 250,600 | +0.13(+1.43%) |
Sep 24, 2002 | 9.040 | 9.150 | 9.030 | 9.080 | 139,200 | +0.00(+0.00%) |
Sep 23, 2002 | 9.370 | 9.370 | 9.000 | 9.080 | 110,200 | -0.34(-3.61%) |
Sep 20, 2002 | 9.280 | 9.420 | 9.250 | 9.420 | 55,800 | +0.04(+0.43%) |
Sep 19, 2002 | 9.400 | 9.460 | 9.330 | 9.380 | 228,100 | -0.01(-0.11%) |
Sep 18, 2002 | 9.200 | 9.400 | 9.200 | 9.390 | 259,500 | +0.18(+1.95%) |
Sep 17, 2002 | 9.380 | 9.450 | 9.160 | 9.210 | 364,400 | -0.13(-1.39%) |
Sep 16, 2002 | 9.050 | 9.350 | 9.050 | 9.340 | 363,500 | +0.30(+3.32%) |
Sep 13, 2002 | 9.100 | 9.180 | 8.920 | 9.040 | 366,900 | -0.07(-0.77%) |
Sep 12, 2002 | 9.150 | 9.210 | 8.870 | 9.110 | 1,232,700 | -0.01(-0.11%) |
Sep 11, 2002 | 9.200 | 9.340 | 9.070 | 9.120 | 202,200 | -0.08(-0.87%) |
Sep 10, 2002 | 9.020 | 9.200 | 8.900 | 9.200 | 128,100 | +0.20(+2.22%) |
Sep 09, 2002 | 9.050 | 9.150 | 8.930 | 9.000 | 177,700 | +0.00(+0.00%) |
Sep 06, 2002 | 9.000 | 9.150 | 8.800 | 9.000 | 236,000 | +0.05(+0.56%) |
Sep 05, 2002 | 9.000 | 9.000 | 8.750 | 8.950 | 327,200 | +0.22(+2.52%) |
Sep 04, 2002 | 9.260 | 9.260 | 8.650 | 8.730 | 910,000 | -0.52(-5.62%) |
Sep 03, 2002 | 9.390 | 9.390 | 9.090 | 9.250 | 203,400 | -0.04(-0.43%) |
Aug 30, 2002 | 9.650 | 9.670 | 8.990 | 9.290 | 761,300 | -0.36(-3.73%) |
Aug 29, 2002 | 9.610 | 9.780 | 9.510 | 9.650 | 296,400 | +0.04(+0.42%) |
Aug 28, 2002 | 9.710 | 9.840 | 9.600 | 9.610 | 110,600 | -0.18(-1.84%) |
Aug 27, 2002 | 9.800 | 10.00 | 9.700 | 9.790 | 177,400 | -0.11(-1.11%) |
Aug 26, 2002 | 9.640 | 9.900 | 9.590 | 9.900 | 102,600 | +0.26(+2.70%) |
Aug 23, 2002 | 9.770 | 9.770 | 9.600 | 9.640 | 300,000 | -0.13(-1.33%) |
Aug 22, 2002 | 9.710 | 9.800 | 9.670 | 9.770 | 81,300 | +0.00(+0.00%) |
Aug 21, 2002 | 9.900 | 9.900 | 9.770 | 9.770 | 77,700 | -0.03(-0.31%) |
Aug 20, 2002 | 9.800 | 9.910 | 9.700 | 9.800 | 186,300 | +0.09(+0.93%) |
Aug 16, 2002 | 9.760 | 9.760 | 9.500 | 9.710 | 7,890,000 | -0.08(-0.82%) |
Aug 15, 2002 | 9.710 | 9.800 | 9.600 | 9.790 | 116,000 | +0.08(+0.82%) |
Aug 14, 2002 | 9.650 | 9.840 | 9.600 | 9.710 | 402,600 | +0.07(+0.73%) |
Aug 13, 2002 | 9.500 | 9.840 | 9.500 | 9.640 | 399,700 | +0.27(+2.88%) |
Aug 12, 2002 | 9.150 | 9.450 | 9.150 | 9.370 | 1,060,000 | +0.97(+11.55%) |
Aug 07, 2002 | 8.530 | 8.640 | 8.350 | 8.400 | 323,300 | -0.10(-1.18%) |
Aug 06, 2002 | 8.310 | 8.570 | 8.060 | 8.500 | 331,600 | +0.48(+5.99%) |
Aug 05, 2002 | 8.300 | 8.320 | 8.010 | 8.020 | 92,700 | -0.23(-2.79%) |
Aug 02, 2002 | 8.450 | 8.480 | 8.250 | 8.250 | 540,000 | -0.20(-2.37%) |
Aug 01, 2002 | 8.610 | 8.610 | 8.250 | 8.450 | 180,000 | -0.15(-1.74%) |
Jul 31, 2002 | 8.490 | 8.860 | 8.200 | 8.600 | 50,000 | +0.26(+3.12%) |
Jul 30, 2002 | 8.680 | 8.680 | 8.250 | 8.340 | 132,700 | -0.32(-3.70%) |
Jul 29, 2002 | 8.350 | 8.700 | 8.320 | 8.660 | 232,300 | +0.41(+4.97%) |
Jul 26, 2002 | 8.330 | 8.330 | 8.120 | 8.250 | 129,700 | -0.08(-0.96%) |
Jul 25, 2002 | 8.200 | 8.550 | 8.110 | 8.330 | 290,800 | +0.13(+1.59%) |
Jul 24, 2002 | 8.150 | 8.550 | 8.010 | 8.200 | 736,800 | -0.05(-0.61%) |
Jul 23, 2002 | 8.300 | 8.450 | 8.200 | 8.250 | 212,400 | -0.06(-0.72%) |
Jul 22, 2002 | 8.500 | 8.500 | 8.300 | 8.310 | 310,700 | -0.20(-2.35%) |
Jul 19, 2002 | 8.700 | 8.790 | 8.500 | 8.510 | 392,900 | -0.19(-2.18%) |
Jul 17, 2002 | 8.700 | 8.850 | 8.700 | 8.700 | 106,700 | -0.35(-3.87%) |
Jul 12, 2002 | 9.000 | 9.080 | 8.990 | 9.050 | 93,300 | -0.10(-1.09%) |
Jul 11, 2002 | 9.200 | 9.260 | 8.950 | 9.150 | 294,800 | -0.11(-1.19%) |
Jul 10, 2002 | 9.370 | 9.390 | 9.250 | 9.260 | 181,400 | -0.10(-1.07%) |
Jul 09, 2002 | 9.300 | 9.420 | 9.300 | 9.360 | 98,400 | +0.01(+0.11%) |
Jul 08, 2002 | 9.350 | 9.400 | 9.310 | 9.350 | 156,000 | -0.09(-0.95%) |
Jul 05, 2002 | 9.380 | 9.440 | 9.330 | 9.440 | 42,300 | +0.09(+0.96%) |
Jul 04, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | +0.00(+0.00%) |
Jul 03, 2002 | 9.380 | 9.400 | 9.110 | 9.350 | 240,200 | -0.03(-0.32%) |
Jul 02, 2002 | 9.630 | 9.700 | 9.250 | 9.380 | 252,200 | -0.03(-0.32%) |
Jul 01, 2002 | 9.500 | 9.500 | 9.300 | 9.410 | 110,300 | +0.01(+0.11%) |
Jun 28, 2002 | 9.350 | 9.780 | 9.340 | 9.400 | 265,100 | +0.06(+0.64%) |
Jun 27, 2002 | 9.410 | 9.500 | 9.340 | 9.340 | 189,300 | -0.05(-0.53%) |
Jun 26, 2002 | 9.330 | 9.500 | 9.300 | 9.390 | 184,200 | -0.02(-0.21%) |
Jun 25, 2002 | 9.450 | 9.530 | 9.300 | 9.410 | 157,500 | -0.12(-1.26%) |
Jun 21, 2002 | 9.500 | 9.550 | 9.400 | 9.530 | 812,400 | -0.07(-0.73%) |
Jun 20, 2002 | 9.550 | 9.600 | 9.490 | 9.600 | 169,300 | +0.12(+1.27%) |
Jun 19, 2002 | 9.390 | 9.480 | 9.300 | 9.480 | 147,300 | +0.06(+0.64%) |
Jun 18, 2002 | 9.300 | 9.500 | 9.270 | 9.420 | 148,900 | +0.12(+1.29%) |
Jun 17, 2002 | 9.260 | 9.470 | 9.160 | 9.300 | 38,010,000 | -0.10(-1.06%) |
Jun 14, 2002 | 9.500 | 9.500 | 9.240 | 9.400 | 295,700 | -0.09(-0.95%) |
Jun 12, 2002 | 9.400 | 9.530 | 9.400 | 9.490 | 10,060,000 | +0.06(+0.64%) |
Jun 11, 2002 | 9.600 | 9.680 | 9.400 | 9.430 | 104,000 | -0.22(-2.28%) |
Jun 10, 2002 | 9.750 | 9.750 | 9.620 | 9.650 | 78,000 | -0.10(-1.03%) |
Jun 07, 2002 | 9.850 | 9.850 | 9.660 | 9.750 | 117,400 | -0.10(-1.02%) |
Jun 06, 2002 | 9.950 | 9.950 | 9.810 | 9.850 | 422,500 | -0.08(-0.81%) |
Jun 05, 2002 | 9.860 | 10.05 | 9.860 | 9.930 | 427,800 | -0.22(-2.17%) |
May 31, 2002 | 10.00 | 10.20 | 9.980 | 10.15 | 331,200 | +0.15(+1.50%) |
May 28, 2002 | 10.00 | 10.01 | 9.800 | 10.00 | 200,600 | -0.01(-0.10%) |
May 27, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 167,200 | +0.00(+0.00%) |
May 24, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 440,000 | -0.09(-0.89%) |
May 23, 2002 | 10.19 | 10.25 | 10.01 | 10.10 | 410,600 | -0.08(-0.79%) |
May 22, 2002 | 10.35 | 10.36 | 10.10 | 10.18 | 209,800 | -0.17(-1.64%) |
May 21, 2002 | 10.15 | 10.40 | 10.15 | 10.35 | 333,300 | +0.20(+1.97%) |
May 20, 2002 | 10.20 | 10.20 | 10.05 | 10.15 | 152,400 | +0.01(+0.10%) |
May 17, 2002 | 9.840 | 10.15 | 9.800 | 10.14 | 431,100 | +0.38(+3.89%) |
May 16, 2002 | 9.900 | 10.05 | 9.730 | 9.760 | 90,000 | -0.10(-1.01%) |
May 15, 2002 | 9.800 | 10.00 | 9.750 | 9.860 | 422,900 | +0.09(+0.92%) |
May 14, 2002 | 9.420 | 9.790 | 9.360 | 9.770 | 328,400 | +0.31(+3.28%) |
May 13, 2002 | 9.450 | 9.470 | 9.360 | 9.460 | 53,100 | +0.11(+1.18%) |
May 10, 2002 | 9.300 | 9.400 | 9.300 | 9.350 | 259,900 | +0.11(+1.19%) |
May 09, 2002 | 9.400 | 9.400 | 9.200 | 9.240 | 532,500 | -0.16(-1.70%) |
May 08, 2002 | 9.350 | 9.500 | 9.290 | 9.400 | 1,206,200 | +0.11(+1.18%) |
May 07, 2002 | 9.600 | 9.600 | 9.250 | 9.290 | 427,800 | -0.26(-2.72%) |
May 06, 2002 | 9.660 | 9.740 | 9.550 | 9.550 | 152,100 | -0.11(-1.14%) |
May 03, 2002 | 9.800 | 9.840 | 9.660 | 9.660 | 236,600 | -0.24(-2.42%) |
May 02, 2002 | 9.940 | 10.00 | 9.890 | 9.900 | 258,400 | -0.05(-0.50%) |
May 01, 2002 | 9.740 | 10.00 | 9.740 | 9.950 | 389,400 | +0.20(+2.05%) |
Apr 30, 2002 | 9.660 | 9.800 | 9.610 | 9.750 | 183,200 | +0.05(+0.52%) |
Apr 29, 2002 | 9.890 | 10.00 | 9.650 | 9.700 | 56,400 | +0.06(+0.62%) |
Apr 26, 2002 | 9.800 | 9.800 | 9.620 | 9.640 | 114,000 | -0.15(-1.53%) |
Apr 25, 2002 | 9.850 | 9.900 | 9.720 | 9.790 | 194,400 | -0.01(-0.10%) |
Apr 24, 2002 | 10.00 | 10.00 | 9.750 | 9.800 | 551,500 | -0.20(-2.00%) |
Apr 23, 2002 | 10.03 | 10.07 | 9.900 | 10.00 | 324,800 | -0.04(-0.40%) |
Apr 22, 2002 | 10.20 | 10.22 | 9.960 | 10.04 | 245,800 | -0.10(-0.99%) |
Apr 19, 2002 | 9.960 | 10.16 | 9.950 | 10.14 | 30,000 | +0.19(+1.91%) |
Apr 18, 2002 | 10.00 | 10.00 | 9.850 | 9.950 | 220,200 | -0.02(-0.20%) |
Apr 17, 2002 | 10.05 | 10.05 | 9.870 | 9.970 | 240,700 | -0.08(-0.80%) |
Apr 16, 2002 | 10.19 | 10.19 | 10.01 | 10.05 | 101,300 | -0.08(-0.79%) |
Apr 15, 2002 | 10.10 | 10.19 | 10.09 | 10.13 | 153,400 | +0.09(+0.90%) |
Apr 12, 2002 | 10.19 | 10.19 | 10.00 | 10.04 | 170,900 | -0.16(-1.57%) |
Apr 11, 2002 | 10.40 | 10.40 | 10.18 | 10.20 | 382,800 | -0.09(-0.87%) |
Apr 10, 2002 | 10.19 | 10.30 | 10.10 | 10.29 | 156,400 | +0.14(+1.38%) |
Apr 09, 2002 | 10.07 | 10.21 | 9.980 | 10.15 | 251,800 | +0.10(+1.00%) |
Apr 08, 2002 | 10.40 | 10.40 | 10.00 | 10.05 | 434,800 | -0.40(-3.83%) |
Apr 05, 2002 | 10.25 | 10.50 | 10.25 | 10.45 | 65,900 | +0.20(+1.95%) |
Apr 04, 2002 | 10.40 | 10.53 | 10.20 | 10.25 | 48,600 | -0.21(-2.01%) |
Apr 03, 2002 | 10.49 | 10.55 | 10.38 | 10.46 | 75,900 | +0.01(+0.10%) |
Apr 02, 2002 | 10.34 | 10.52 | 10.30 | 10.45 | 102,400 | +0.11(+1.06%) |
Apr 01, 2002 | 10.50 | 10.51 | 10.31 | 10.34 | 282,700 | -0.18(-1.71%) |
Mar 29, 2002 | 10.45 | 10.55 | 10.43 | 10.52 | 149,600 | +0.00(+0.00%) |
Mar 28, 2002 | 10.45 | 10.55 | 10.43 | 10.52 | 149,600 | +0.05(+0.48%) |
Mar 27, 2002 | 10.34 | 10.55 | 10.23 | 10.47 | 255,500 | +0.18(+1.75%) |
Mar 26, 2002 | 10.12 | 10.30 | 10.12 | 10.29 | 166,600 | +0.07(+0.68%) |
Mar 25, 2002 | 10.31 | 10.38 | 10.15 | 10.22 | 293,200 | -0.14(-1.35%) |
Mar 22, 2002 | 10.20 | 10.40 | 10.12 | 10.36 | 328,400 | +0.26(+2.57%) |
Mar 21, 2002 | 9.950 | 10.10 | 9.850 | 10.10 | 728,000 | +0.14(+1.41%) |
Mar 20, 2002 | 9.750 | 10.04 | 9.550 | 9.960 | 6,641,900 | +0.21(+2.15%) |
Mar 19, 2002 | 9.630 | 9.790 | 9.630 | 9.750 | 583,700 | +0.12(+1.25%) |
Mar 18, 2002 | 9.730 | 9.730 | 9.540 | 9.630 | 54,200 | -0.10(-1.03%) |
Mar 15, 2002 | 9.440 | 9.730 | 9.430 | 9.730 | 31,520,000 | +0.33(+3.51%) |
Mar 14, 2002 | 9.500 | 9.510 | 9.350 | 9.400 | 683,300 | +0.00(+0.00%) |
Mar 13, 2002 | 9.730 | 9.730 | 9.350 | 9.400 | 803,100 | -0.34(-3.49%) |
Mar 12, 2002 | 9.350 | 9.740 | 9.290 | 9.740 | 562,500 | +0.45(+4.84%) |
Mar 11, 2002 | 9.320 | 9.350 | 9.260 | 9.290 | 864,700 | +0.02(+0.22%) |
Mar 08, 2002 | 9.440 | 9.490 | 9.260 | 9.270 | 1,445,100 | -0.08(-0.86%) |
Mar 07, 2002 | 9.600 | 9.600 | 9.340 | 9.350 | 697,600 | -0.15(-1.58%) |
Mar 06, 2002 | 9.650 | 9.650 | 9.470 | 9.500 | 287,600 | -0.08(-0.84%) |
Mar 05, 2002 | 9.900 | 9.900 | 9.580 | 9.580 | 307,600 | -0.42(-4.20%) |
Mar 04, 2002 | 10.00 | 10.07 | 9.960 | 10.00 | 413,300 | +0.00(+0.00%) |
Mar 01, 2002 | 9.970 | 10.06 | 9.810 | 10.00 | 371,300 | +0.05(+0.50%) |
Feb 28, 2002 | 9.930 | 10.16 | 9.830 | 9.950 | 387,800 | -0.02(-0.20%) |
Feb 27, 2002 | 9.750 | 9.970 | 9.670 | 9.970 | 149,100 | +0.12(+1.22%) |
Feb 26, 2002 | 10.00 | 10.00 | 9.760 | 9.850 | 51,600 | -0.15(-1.50%) |
Feb 25, 2002 | 9.850 | 10.00 | 9.750 | 10.00 | 77,100 | +0.20(+2.04%) |
Feb 22, 2002 | 9.900 | 9.910 | 9.730 | 9.800 | 96,800 | -0.10(-1.01%) |
Feb 21, 2002 | 9.950 | 9.990 | 9.850 | 9.900 | 601,200 | -0.02(-0.20%) |
Feb 20, 2002 | 9.800 | 9.960 | 9.620 | 9.920 | 76,200 | +0.27(+2.80%) |
Feb 19, 2002 | 9.930 | 9.930 | 9.550 | 9.650 | 241,200 | -0.30(-3.02%) |
Feb 18, 2002 | 9.800 | 10.03 | 9.800 | 9.950 | 271,600 | +0.00(+0.00%) |
Feb 15, 2002 | 9.800 | 10.03 | 9.800 | 9.950 | 267,600 | +0.05(+0.51%) |
Feb 14, 2002 | 9.500 | 10.02 | 9.500 | 9.900 | 975,800 | +0.58(+6.22%) |
Feb 13, 2002 | 9.070 | 9.330 | 8.860 | 9.320 | 320,900 | +0.25(+2.76%) |
Feb 12, 2002 | 9.220 | 9.250 | 8.950 | 9.070 | 171,300 | -0.15(-1.63%) |
Feb 11, 2002 | 9.340 | 9.400 | 9.200 | 9.220 | 129,100 | -0.08(-0.86%) |
Feb 08, 2002 | 9.280 | 9.310 | 9.170 | 9.300 | 171,800 | +0.10(+1.09%) |
Feb 07, 2002 | 8.950 | 9.200 | 8.950 | 9.200 | 294,200 | +0.27(+3.02%) |
Feb 06, 2002 | 9.330 | 9.400 | 8.800 | 8.930 | 707,600 | -0.39(-4.18%) |
Feb 05, 2002 | 9.400 | 9.400 | 9.150 | 9.320 | 191,900 | -0.17(-1.79%) |
Feb 04, 2002 | 9.600 | 9.620 | 9.450 | 9.490 | 190,500 | -0.10(-1.04%) |
Feb 01, 2002 | 9.620 | 9.650 | 9.500 | 9.590 | 94,900 | +0.02(+0.21%) |
Jan 31, 2002 | 9.500 | 9.730 | 9.400 | 9.570 | 132,100 | +0.17(+1.81%) |
Jan 30, 2002 | 9.600 | 9.600 | 9.350 | 9.400 | 195,000 | -0.10(-1.05%) |
Jan 29, 2002 | 9.500 | 9.620 | 9.390 | 9.500 | 186,800 | -0.04(-0.42%) |
Jan 28, 2002 | 9.620 | 9.700 | 9.500 | 9.540 | 283,800 | -0.20(-2.05%) |
Jan 25, 2002 | 9.850 | 9.850 | 9.400 | 9.740 | 341,800 | -0.01(-0.10%) |
Jan 24, 2002 | 9.900 | 9.950 | 9.750 | 9.750 | 75,200 | -0.15(-1.52%) |
Jan 23, 2002 | 9.670 | 9.950 | 9.660 | 9.900 | 170,000 | +0.20(+2.06%) |
Jan 22, 2002 | 9.700 | 9.790 | 9.700 | 9.700 | 84,000 | -0.05(-0.51%) |
Jan 21, 2002 | 9.860 | 9.860 | 9.700 | 9.750 | 105,600 | +0.00(+0.00%) |
Jan 18, 2002 | 9.860 | 9.860 | 9.700 | 9.750 | 105,600 | -0.10(-1.02%) |
Jan 17, 2002 | 9.910 | 9.910 | 9.800 | 9.850 | 57,900 | -0.06(-0.61%) |
Jan 16, 2002 | 10.13 | 10.13 | 9.900 | 9.910 | 119,000 | -0.21(-2.08%) |
Jan 15, 2002 | 10.15 | 10.27 | 10.01 | 10.12 | 108,500 | -0.10(-0.98%) |
Jan 14, 2002 | 10.35 | 10.35 | 10.20 | 10.22 | 72,700 | -0.04(-0.39%) |
Jan 11, 2002 | 10.31 | 10.43 | 10.20 | 10.26 | 195,600 | -0.06(-0.58%) |
Jan 10, 2002 | 10.65 | 10.67 | 10.30 | 10.32 | 123,500 | -0.28(-2.64%) |