Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.045 | 9.045 | 8.891 | 9.006 | 2,739 | -0.08(-0.84%) |
Sep 27, 2002 | 9.121 | 9.267 | 9.052 | 9.083 | 8,219 | -0.11(-1.25%) |
Sep 26, 2002 | 9.083 | 9.275 | 9.045 | 9.198 | 7,827 | -0.08(-0.83%) |
Sep 25, 2002 | 9.198 | 9.275 | 9.121 | 9.275 | 7,566 | +0.08(+0.83%) |
Sep 24, 2002 | 9.390 | 9.390 | 9.198 | 9.198 | 313,111 | -0.11(-1.23%) |
Sep 23, 2002 | 9.543 | 9.543 | 9.313 | 9.313 | 6,392 | -0.27(-2.80%) |
Sep 20, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 521 | -0.08(-0.79%) |
Sep 19, 2002 | 9.658 | 9.658 | 9.658 | 9.658 | 391 | +0.00(+0.00%) |
Sep 18, 2002 | 9.696 | 9.696 | 9.505 | 9.658 | 5,479 | -0.11(-1.18%) |
Sep 17, 2002 | 9.658 | 9.850 | 9.658 | 9.773 | 3,913 | +0.19(+2.00%) |
Sep 16, 2002 | 9.581 | 9.581 | 9.581 | 9.581 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 9.681 | 9.681 | 9.581 | 9.581 | 730,594 | -0.15(-1.57%) |
Sep 12, 2002 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 9.666 | 9.735 | 9.666 | 9.735 | 1,826 | +0.15(+1.52%) |
Sep 10, 2002 | 9.658 | 9.658 | 9.505 | 9.589 | 9,001 | -0.07(-0.71%) |
Sep 09, 2002 | 9.466 | 9.696 | 9.428 | 9.658 | 495,760 | +0.26(+2.77%) |
Sep 06, 2002 | 9.397 | 9.397 | 9.397 | 9.397 | 652 | -0.03(-0.33%) |
Sep 05, 2002 | 9.581 | 9.581 | 9.428 | 9.428 | 2,870 | -0.08(-0.89%) |
Sep 04, 2002 | 9.635 | 9.635 | 9.512 | 9.512 | 2,348 | -0.15(-1.51%) |
Sep 03, 2002 | 9.811 | 9.811 | 9.635 | 9.658 | 7,697 | -0.08(-0.79%) |
Aug 30, 2002 | 9.658 | 9.735 | 9.658 | 9.735 | 430,528 | +0.08(+0.79%) |
Aug 29, 2002 | 9.658 | 9.658 | 9.620 | 9.658 | 234,833 | +0.03(+0.32%) |
Aug 28, 2002 | 9.620 | 9.627 | 9.620 | 9.627 | 9,262 | -0.07(-0.71%) |
Aug 27, 2002 | 9.620 | 9.696 | 9.620 | 9.696 | 16,568 | +0.08(+0.80%) |
Aug 26, 2002 | 9.505 | 9.620 | 9.505 | 9.620 | 19,308 | +0.11(+1.21%) |
Aug 23, 2002 | 9.581 | 9.581 | 9.505 | 9.505 | 521 | -0.08(-0.80%) |
Aug 22, 2002 | 9.428 | 9.581 | 9.428 | 9.581 | 12,394 | +0.23(+2.46%) |
Aug 21, 2002 | 9.313 | 9.390 | 9.313 | 9.351 | 5,609 | -0.02(-0.25%) |
Aug 20, 2002 | 9.236 | 9.390 | 9.236 | 9.374 | 7,697 | +0.18(+1.92%) |
Aug 16, 2002 | 9.198 | 9.198 | 9.129 | 9.198 | 2,478 | +0.00(+0.00%) |
Aug 15, 2002 | 9.160 | 9.198 | 9.160 | 9.198 | 6,001 | +0.15(+1.69%) |
Aug 14, 2002 | 9.045 | 9.045 | 9.045 | 9.045 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 9.006 | 9.045 | 8.953 | 9.045 | 6,523 | -0.04(-0.42%) |
Aug 12, 2002 | 9.198 | 9.198 | 9.083 | 9.083 | 6,784 | +0.19(+2.16%) |
Aug 07, 2002 | 8.891 | 9.121 | 8.891 | 8.891 | 6,262 | +0.08(+0.87%) |
Aug 06, 2002 | 9.006 | 9.006 | 8.815 | 8.815 | 10,306 | -0.19(-2.13%) |
Aug 05, 2002 | 9.083 | 9.083 | 9.006 | 9.006 | 4,696 | -0.08(-0.84%) |
Aug 02, 2002 | 9.045 | 9.160 | 9.045 | 9.083 | 1,696 | +0.04(+0.42%) |
Aug 01, 2002 | 9.083 | 9.160 | 9.045 | 9.045 | 3,261 | +0.15(+1.72%) |
Jul 31, 2002 | 8.838 | 8.891 | 8.838 | 8.891 | 1,696 | +0.13(+1.49%) |
Jul 30, 2002 | 8.753 | 8.761 | 8.753 | 8.761 | 12,263 | +0.02(+0.18%) |
Jul 29, 2002 | 8.654 | 8.815 | 8.654 | 8.746 | 5,609 | +0.17(+1.97%) |
Jul 26, 2002 | 8.700 | 8.700 | 8.462 | 8.577 | 5,088 | -0.20(-2.27%) |
Jul 25, 2002 | 8.891 | 8.891 | 8.623 | 8.776 | 2,348 | -0.04(-0.43%) |
Jul 24, 2002 | 8.661 | 8.891 | 8.661 | 8.815 | 4,044 | +0.08(+0.88%) |
Jul 23, 2002 | 8.891 | 8.891 | 8.738 | 8.738 | 1,565 | -0.08(-0.87%) |
Jul 22, 2002 | 9.190 | 9.190 | 8.815 | 8.815 | 2,087 | -0.34(-3.77%) |
Jul 19, 2002 | 9.275 | 9.275 | 9.083 | 9.160 | 10,697 | -0.34(-3.63%) |
Jul 17, 2002 | 9.581 | 9.581 | 9.443 | 9.505 | 3,131 | -0.64(-6.27%) |
Jul 12, 2002 | 10.16 | 10.16 | 10.14 | 10.14 | 1,565 | +0.06(+0.61%) |
Jul 11, 2002 | 10.29 | 10.29 | 10.08 | 10.08 | 8,480 | -0.34(-3.31%) |
Jul 10, 2002 | 10.84 | 10.84 | 10.42 | 10.42 | 25,048 | -0.49(-4.49%) |
Jul 09, 2002 | 10.92 | 10.92 | 10.91 | 10.91 | 13,046 | -0.01(-0.07%) |
Jul 08, 2002 | 10.91 | 10.92 | 10.91 | 10.92 | 32,615 | +0.01(+0.07%) |
Jul 05, 2002 | 10.91 | 10.91 | 10.91 | 10.91 | 130 | +0.08(+0.71%) |
Jul 04, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | +0.00(+0.00%) |
Jul 03, 2002 | 10.77 | 10.84 | 10.74 | 10.84 | 2,739 | -0.01(-0.07%) |
Jul 02, 2002 | 10.85 | 10.85 | 10.85 | 10.85 | 1,956 | -0.02(-0.14%) |
Jul 01, 2002 | 10.92 | 10.92 | 10.86 | 10.86 | 9,001 | -0.06(-0.56%) |
Jun 28, 2002 | 10.92 | 10.92 | 10.92 | 10.92 | 130 | +0.08(+0.71%) |
Jun 27, 2002 | 10.88 | 10.88 | 10.85 | 10.85 | 1,043 | -0.10(-0.91%) |
Jun 26, 2002 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 10.95 | 10.95 | 10.95 | 10.95 | 130 | -0.08(-0.70%) |
Jun 21, 2002 | 10.95 | 11.02 | 10.88 | 11.02 | 4,044 | +0.02(+0.21%) |
Jun 20, 2002 | 11.02 | 11.02 | 11.00 | 11.00 | 652 | +0.05(+0.42%) |
Jun 19, 2002 | 11.15 | 11.15 | 10.95 | 10.95 | 2,609 | -0.24(-2.12%) |
Jun 18, 2002 | 11.31 | 11.34 | 11.19 | 11.19 | 5,479 | -0.15(-1.35%) |
Jun 17, 2002 | 11.44 | 11.46 | 11.34 | 11.34 | 3,392 | -0.08(-0.67%) |
Jun 14, 2002 | 11.42 | 11.42 | 11.38 | 11.42 | 1,565 | +0.08(+0.68%) |
Jun 12, 2002 | 11.19 | 11.34 | 11.19 | 11.34 | 2,870 | +0.00(+0.00%) |
Jun 11, 2002 | 11.41 | 11.42 | 11.34 | 11.34 | 3,131 | -0.04(-0.34%) |
Jun 10, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 11.38 | 11.38 | 11.38 | 11.38 | 521 | -0.05(-0.47%) |
Jun 06, 2002 | 11.39 | 11.44 | 11.37 | 11.44 | 5,870 | +0.05(+0.47%) |
Jun 05, 2002 | 11.42 | 11.42 | 11.38 | 11.38 | 1,174 | -0.10(-0.87%) |
May 31, 2002 | 11.50 | 11.51 | 11.48 | 11.48 | 2,739 | -0.13(-1.12%) |
May 28, 2002 | 11.61 | 11.61 | 11.61 | 11.61 | 391 | +0.04(+0.33%) |
May 27, 2002 | 11.61 | 11.57 | 11.57 | 11.57 | 8,219 | +0.00(+0.00%) |
May 24, 2002 | 11.61 | 11.57 | 11.57 | 11.57 | 8,219 | -0.12(-0.98%) |
May 23, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
May 22, 2002 | 11.80 | 11.80 | 11.69 | 11.69 | 2,217 | -0.19(-1.61%) |
May 21, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 20, 2002 | 11.64 | 11.88 | 11.64 | 11.88 | 9,523 | +0.23(+1.97%) |
May 17, 2002 | 11.57 | 11.65 | 11.57 | 11.65 | 2,087 | +0.04(+0.33%) |
May 16, 2002 | 11.58 | 11.61 | 11.57 | 11.61 | 2,609 | +0.00(+0.00%) |
May 15, 2002 | 11.69 | 11.69 | 11.61 | 11.61 | 391 | -0.08(-0.66%) |
May 14, 2002 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
May 13, 2002 | 11.67 | 11.73 | 11.67 | 11.69 | 5,088 | -0.19(-1.61%) |
May 10, 2002 | 11.78 | 11.88 | 11.78 | 11.88 | 2,087 | +0.15(+1.24%) |
May 09, 2002 | 11.84 | 11.84 | 11.74 | 11.74 | 6,392 | -0.07(-0.58%) |
May 08, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 391 | +0.00(+0.00%) |
May 07, 2002 | 11.61 | 11.80 | 11.61 | 11.80 | 4,435 | +0.15(+1.32%) |
May 06, 2002 | 11.57 | 11.65 | 11.57 | 11.65 | 1,565 | +0.08(+0.66%) |
May 03, 2002 | 11.61 | 11.61 | 11.57 | 11.57 | 1,826 | -0.08(-0.66%) |
May 02, 2002 | 11.62 | 11.70 | 11.57 | 11.65 | 9,262 | +0.03(+0.26%) |
May 01, 2002 | 11.69 | 11.69 | 11.58 | 11.62 | 2,739 | -0.02(-0.13%) |
Apr 30, 2002 | 11.64 | 11.64 | 11.64 | 11.64 | 652 | +0.02(+0.20%) |
Apr 29, 2002 | 11.73 | 11.73 | 11.61 | 11.61 | 3,261 | -0.19(-1.62%) |
Apr 26, 2002 | 11.88 | 11.88 | 11.73 | 11.80 | 3,913 | -0.04(-0.32%) |
Apr 25, 2002 | 11.88 | 11.88 | 11.84 | 11.84 | 4,827 | +0.04(+0.32%) |
Apr 24, 2002 | 12.00 | 12.00 | 11.80 | 11.80 | 3,392 | -0.19(-1.60%) |
Apr 23, 2002 | 12.03 | 12.03 | 12.00 | 12.00 | 1,826 | -0.12(-0.95%) |
Apr 22, 2002 | 12.07 | 12.11 | 12.03 | 12.11 | 652 | +0.08(+0.70%) |
Apr 19, 2002 | 12.03 | 12.07 | 12.03 | 12.03 | 1,956 | -0.08(-0.63%) |
Apr 18, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 12.07 | 12.11 | 12.07 | 12.10 | 2,348 | +0.03(+0.25%) |
Apr 16, 2002 | 12.03 | 12.07 | 12.03 | 12.07 | 4,566 | +0.08(+0.64%) |
Apr 15, 2002 | 12.00 | 12.00 | 12.00 | 12.00 | 130 | -0.04(-0.32%) |
Apr 12, 2002 | 12.00 | 12.03 | 12.00 | 12.03 | 1,565 | +0.08(+0.64%) |
Apr 11, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 1,043 | -0.12(-0.95%) |
Apr 10, 2002 | 12.05 | 12.07 | 12.05 | 12.07 | 1,174 | +0.02(+0.19%) |
Apr 09, 2002 | 11.92 | 12.05 | 11.92 | 12.05 | 2,087 | +0.09(+0.77%) |
Apr 08, 2002 | 11.96 | 11.96 | 11.89 | 11.96 | 221,787 | +0.00(+0.00%) |
Apr 05, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 1,696 | -0.03(-0.26%) |
Apr 03, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 782 | +0.00(+0.00%) |
Apr 02, 2002 | 12.00 | 12.03 | 11.99 | 11.99 | 2,087 | -0.05(-0.38%) |
Apr 01, 2002 | 11.96 | 12.03 | 11.96 | 12.03 | 3,392 | +0.08(+0.64%) |
Mar 29, 2002 | 12.00 | 12.00 | 11.96 | 11.96 | 521 | +0.00(+0.00%) |
Mar 28, 2002 | 12.00 | 12.00 | 11.96 | 11.96 | 521 | +0.00(+0.00%) |
Mar 27, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 1,696 | +0.00(+0.00%) |
Mar 26, 2002 | 12.07 | 12.07 | 11.96 | 11.96 | 2,217 | -0.15(-1.27%) |
Mar 25, 2002 | 12.23 | 12.23 | 12.11 | 12.11 | 1,956 | -0.08(-0.63%) |
Mar 22, 2002 | 12.15 | 12.23 | 12.15 | 12.19 | 4,696 | +0.11(+0.95%) |
Mar 21, 2002 | 12.11 | 12.11 | 12.07 | 12.07 | 1,043 | -0.04(-0.32%) |
Mar 20, 2002 | 12.13 | 12.13 | 12.11 | 12.11 | 913 | -0.04(-0.32%) |
Mar 19, 2002 | 12.00 | 12.15 | 11.98 | 12.15 | 15,264 | +0.11(+0.96%) |
Mar 18, 2002 | 12.03 | 12.03 | 12.00 | 12.03 | 2,739 | +0.06(+0.51%) |
Mar 15, 2002 | 11.97 | 11.97 | 11.97 | 11.97 | 1,304 | -0.06(-0.51%) |
Mar 14, 2002 | 11.97 | 12.03 | 11.97 | 12.03 | 782 | +0.08(+0.64%) |
Mar 13, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 260 | -0.23(-1.89%) |
Mar 12, 2002 | 12.13 | 12.19 | 12.09 | 12.19 | 3,392 | +0.08(+0.63%) |
Mar 11, 2002 | 12.11 | 12.11 | 12.11 | 12.11 | 391 | +0.04(+0.32%) |
Mar 08, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 260 | -0.04(-0.32%) |
Mar 06, 2002 | 12.03 | 12.11 | 12.03 | 12.11 | 2,609 | +0.02(+0.19%) |
Mar 05, 2002 | 12.11 | 12.11 | 12.07 | 12.09 | 4,827 | +0.02(+0.13%) |
Mar 04, 2002 | 12.01 | 12.07 | 12.01 | 12.07 | 1,435 | +0.06(+0.51%) |
Mar 01, 2002 | 12.11 | 12.11 | 12.01 | 12.01 | 13,698 | -0.08(-0.63%) |
Feb 28, 2002 | 12.07 | 12.12 | 12.07 | 12.09 | 6,653 | +0.05(+0.38%) |
Feb 27, 2002 | 12.02 | 12.04 | 12.01 | 12.04 | 1,304 | -0.01(-0.06%) |
Feb 26, 2002 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 12.05 | 12.05 | 12.05 | 12.05 | 6,262 | -0.02(-0.19%) |
Feb 22, 2002 | 12.19 | 12.19 | 12.07 | 12.07 | 2,478 | -0.05(-0.44%) |
Feb 21, 2002 | 12.13 | 12.13 | 12.13 | 12.13 | 260 | +0.00(+0.00%) |
Feb 20, 2002 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 12.15 | 12.15 | 12.13 | 12.13 | 1,565 | +0.02(+0.19%) |
Feb 18, 2002 | 12.15 | 12.15 | 12.10 | 12.10 | 4,957 | +0.00(+0.00%) |
Feb 15, 2002 | 12.15 | 12.15 | 12.10 | 12.10 | 4,957 | -0.12(-1.00%) |
Feb 14, 2002 | 12.23 | 12.30 | 12.23 | 12.23 | 1,435 | -0.04(-0.31%) |
Feb 13, 2002 | 12.26 | 12.26 | 12.26 | 12.26 | 782 | -0.11(-0.87%) |
Feb 12, 2002 | 12.38 | 12.38 | 12.34 | 12.37 | 3,392 | -0.02(-0.12%) |
Feb 11, 2002 | 12.39 | 12.39 | 12.39 | 12.39 | 4,957 | -0.02(-0.12%) |
Feb 08, 2002 | 12.39 | 12.45 | 12.39 | 12.40 | 1,696 | +0.02(+0.12%) |
Feb 07, 2002 | 12.42 | 12.42 | 12.39 | 12.39 | 1,565 | -0.07(-0.55%) |
Feb 06, 2002 | 12.49 | 12.49 | 12.42 | 12.46 | 6,784 | +0.00(+0.00%) |
Feb 05, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 521 | +0.04(+0.31%) |
Feb 04, 2002 | 12.40 | 12.42 | 12.39 | 12.42 | 18,786 | +0.03(+0.25%) |
Feb 01, 2002 | 12.50 | 12.52 | 12.39 | 12.39 | 11,872 | -0.01(-0.06%) |
Jan 31, 2002 | 12.41 | 12.41 | 12.39 | 12.39 | 6,262 | -0.06(-0.49%) |
Jan 30, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 12.41 | 12.46 | 12.39 | 12.46 | 2,348 | +0.04(+0.31%) |
Jan 28, 2002 | 12.46 | 12.46 | 12.39 | 12.42 | 45,270 | +0.00(+0.00%) |
Jan 25, 2002 | 12.65 | 12.65 | 12.41 | 12.42 | 20,091 | -0.27(-2.11%) |
Jan 24, 2002 | 12.69 | 12.69 | 12.69 | 12.69 | 130 | +0.00(+0.00%) |
Jan 23, 2002 | 12.49 | 12.72 | 12.42 | 12.69 | 10,697 | +0.27(+2.16%) |
Jan 22, 2002 | 12.42 | 12.42 | 12.42 | 12.42 | 5,088 | -0.01(-0.06%) |
Jan 21, 2002 | 12.57 | 12.57 | 12.42 | 12.42 | 1,565 | +0.00(+0.00%) |
Jan 18, 2002 | 12.57 | 12.57 | 12.42 | 12.42 | 1,565 | -0.11(-0.86%) |
Jan 17, 2002 | 12.49 | 12.53 | 12.42 | 12.53 | 11,219 | -0.04(-0.30%) |
Jan 16, 2002 | 12.42 | 12.57 | 12.42 | 12.57 | 1,956 | +0.12(+0.92%) |
Jan 15, 2002 | 12.61 | 12.68 | 12.46 | 12.46 | 2,870 | -0.19(-1.51%) |
Jan 14, 2002 | 12.57 | 12.65 | 12.57 | 12.65 | 2,478 | +0.11(+0.92%) |
Jan 11, 2002 | 12.50 | 12.53 | 12.50 | 12.53 | 2,217 | +0.02(+0.12%) |
Jan 10, 2002 | 12.48 | 12.53 | 12.48 | 12.52 | 4,566 | +0.02(+0.18%) |