Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.850 | 8.857 | 8.525 | 8.697 | 183,510 | -0.22(-2.48%) |
Sep 27, 2002 | 9.040 | 9.040 | 8.842 | 8.918 | 830,778 | -0.17(-1.89%) |
Sep 26, 2002 | 8.720 | 9.094 | 8.705 | 9.090 | 823,962 | +0.38(+4.33%) |
Sep 25, 2002 | 8.621 | 8.773 | 8.453 | 8.712 | 1,877,050 | +0.09(+1.06%) |
Sep 24, 2002 | 8.617 | 8.647 | 8.510 | 8.621 | 502,294 | -0.06(-0.75%) |
Sep 23, 2002 | 8.640 | 8.766 | 8.640 | 8.686 | 978,373 | -0.04(-0.44%) |
Sep 20, 2002 | 8.773 | 8.796 | 8.667 | 8.724 | 2,884,785 | +0.14(+1.64%) |
Sep 19, 2002 | 8.689 | 8.689 | 8.518 | 8.583 | 52,431 | -0.04(-0.44%) |
Sep 18, 2002 | 8.625 | 8.674 | 8.461 | 8.621 | 422,598 | -0.04(-0.48%) |
Sep 17, 2002 | 8.773 | 8.804 | 8.625 | 8.663 | 662,210 | -0.06(-0.66%) |
Sep 16, 2002 | 8.495 | 8.735 | 8.468 | 8.720 | 791,716 | +0.14(+1.65%) |
Sep 13, 2002 | 8.464 | 8.632 | 8.392 | 8.579 | 478,962 | +0.11(+1.35%) |
Sep 12, 2002 | 8.518 | 8.564 | 8.430 | 8.464 | 572,028 | -0.14(-1.60%) |
Sep 11, 2002 | 8.659 | 8.689 | 8.579 | 8.602 | 288,898 | -0.02(-0.22%) |
Sep 10, 2002 | 8.544 | 8.659 | 8.453 | 8.621 | 783,327 | +0.05(+0.53%) |
Sep 09, 2002 | 8.430 | 8.708 | 8.419 | 8.575 | 1,175,516 | -0.14(-1.62%) |
Sep 06, 2002 | 8.697 | 8.777 | 8.682 | 8.716 | 678,726 | +0.05(+0.57%) |
Sep 05, 2002 | 8.766 | 8.827 | 8.667 | 8.667 | 740,858 | -0.12(-1.39%) |
Sep 04, 2002 | 8.659 | 8.792 | 8.636 | 8.789 | 434,133 | +0.10(+1.19%) |
Sep 03, 2002 | 8.735 | 8.800 | 8.548 | 8.686 | 641,762 | -0.14(-1.64%) |
Aug 30, 2002 | 8.792 | 8.941 | 8.792 | 8.831 | 588,282 | -0.02(-0.22%) |
Aug 29, 2002 | 8.640 | 8.895 | 8.564 | 8.850 | 910,998 | +0.13(+1.53%) |
Aug 28, 2002 | 8.689 | 8.773 | 8.686 | 8.716 | 336,348 | -0.06(-0.70%) |
Aug 27, 2002 | 8.918 | 8.926 | 8.735 | 8.777 | 157,294 | -0.06(-0.65%) |
Aug 26, 2002 | 8.850 | 8.888 | 8.808 | 8.834 | 554,464 | +0.01(+0.09%) |
Aug 23, 2002 | 8.773 | 8.884 | 8.773 | 8.827 | 2,175,910 | +0.02(+0.17%) |
Aug 22, 2002 | 8.724 | 8.869 | 8.678 | 8.811 | 791,716 | +0.18(+2.12%) |
Aug 21, 2002 | 8.564 | 8.682 | 8.468 | 8.628 | 1,161,097 | +0.10(+1.21%) |
Aug 20, 2002 | 8.716 | 8.747 | 8.487 | 8.525 | 947,438 | -0.15(-1.76%) |
Aug 16, 2002 | 8.640 | 8.743 | 8.621 | 8.678 | 536,637 | -0.00(-0.04%) |
Aug 15, 2002 | 8.659 | 8.716 | 8.483 | 8.682 | 902,609 | -0.02(-0.18%) |
Aug 14, 2002 | 8.422 | 8.712 | 8.422 | 8.697 | 844,934 | +0.27(+3.26%) |
Aug 13, 2002 | 8.506 | 8.590 | 8.388 | 8.422 | 715,166 | -0.18(-2.08%) |
Aug 12, 2002 | 8.392 | 8.716 | 8.392 | 8.602 | 655,132 | +0.00(+0.04%) |
Aug 07, 2002 | 8.621 | 8.621 | 8.449 | 8.598 | 579,106 | +0.11(+1.30%) |
Aug 06, 2002 | 8.461 | 8.602 | 8.430 | 8.487 | 791,454 | +0.03(+0.32%) |
Aug 05, 2002 | 8.621 | 8.712 | 8.396 | 8.461 | 367,545 | -0.21(-2.38%) |
Aug 02, 2002 | 8.804 | 8.895 | 8.552 | 8.667 | 810,854 | -0.14(-1.56%) |
Aug 01, 2002 | 8.583 | 8.888 | 8.583 | 8.804 | 1,685,413 | +0.13(+1.45%) |
Jul 31, 2002 | 8.564 | 8.773 | 8.564 | 8.678 | 1,624,068 | +0.09(+1.07%) |
Jul 30, 2002 | 8.792 | 8.792 | 8.506 | 8.586 | 1,410,147 | -0.27(-3.06%) |
Jul 29, 2002 | 8.811 | 8.949 | 8.773 | 8.857 | 1,367,415 | +0.14(+1.62%) |
Jul 26, 2002 | 8.934 | 8.960 | 8.670 | 8.716 | 1,274,873 | -0.31(-3.38%) |
Jul 25, 2002 | 8.743 | 9.170 | 8.716 | 9.021 | 1,471,230 | +0.37(+4.32%) |
Jul 24, 2002 | 8.266 | 8.659 | 8.148 | 8.647 | 1,284,573 | +0.31(+3.66%) |
Jul 23, 2002 | 8.125 | 8.468 | 8.125 | 8.342 | 1,582,385 | +0.16(+1.96%) |
Jul 22, 2002 | 8.068 | 8.274 | 7.907 | 8.182 | 1,858,175 | +0.11(+1.42%) |
Jul 19, 2002 | 8.449 | 8.449 | 7.896 | 8.068 | 1,979,816 | -0.80(-9.07%) |
Jul 17, 2002 | 8.850 | 8.995 | 8.811 | 8.873 | 1,297,157 | -0.16(-1.77%) |
Jul 12, 2002 | 9.166 | 9.277 | 8.987 | 9.033 | 889,763 | -0.13(-1.46%) |
Jul 11, 2002 | 9.193 | 9.250 | 9.117 | 9.166 | 1,108,665 | -0.10(-1.11%) |
Jul 10, 2002 | 9.326 | 9.422 | 9.155 | 9.269 | 1,956,484 | -0.13(-1.42%) |
Jul 09, 2002 | 9.574 | 9.574 | 9.403 | 9.403 | 705,204 | -0.17(-1.79%) |
Jul 08, 2002 | 9.807 | 9.807 | 9.574 | 9.574 | 814,524 | -0.23(-2.37%) |
Jul 05, 2002 | 9.574 | 9.822 | 9.536 | 9.807 | 261,109 | +0.16(+1.70%) |
Jul 04, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 745,052 | +0.00(+0.00%) |
Jul 03, 2002 | 9.609 | 9.708 | 9.498 | 9.643 | 729,847 | +0.06(+0.68%) |
Jul 02, 2002 | 9.880 | 9.880 | 9.536 | 9.578 | 519,596 | -0.26(-2.60%) |
Jul 01, 2002 | 9.803 | 9.899 | 9.685 | 9.834 | 881,899 | +0.01(+0.12%) |
Jun 28, 2002 | 9.586 | 9.849 | 9.563 | 9.822 | 1,453,403 | +0.24(+2.47%) |
Jun 27, 2002 | 9.841 | 9.914 | 9.494 | 9.586 | 3,265,176 | -0.33(-3.31%) |
Jun 26, 2002 | 9.651 | 9.975 | 9.574 | 9.914 | 557,872 | +0.16(+1.64%) |
Jun 25, 2002 | 9.941 | 10.11 | 9.712 | 9.754 | 1,011,929 | -0.43(-4.23%) |
Jun 21, 2002 | 10.18 | 10.30 | 10.01 | 10.18 | 1,179,710 | +0.03(+0.26%) |
Jun 20, 2002 | 9.590 | 10.21 | 9.574 | 10.16 | 1,354,569 | +0.66(+6.99%) |
Jun 19, 2002 | 9.536 | 9.632 | 9.365 | 9.494 | 2,450,914 | -0.27(-2.77%) |
Jun 18, 2002 | 9.841 | 9.895 | 9.727 | 9.765 | 760,782 | +0.00(+0.00%) |
Jun 17, 2002 | 9.613 | 9.803 | 9.574 | 9.765 | 463,233 | +0.25(+2.61%) |
Jun 14, 2002 | 9.639 | 9.639 | 9.346 | 9.517 | 795,124 | -0.29(-2.92%) |
Jun 12, 2002 | 9.841 | 9.956 | 9.735 | 9.803 | 529,821 | -0.08(-0.81%) |
Jun 11, 2002 | 10.15 | 10.15 | 9.822 | 9.883 | 824,748 | -0.23(-2.30%) |
Jun 10, 2002 | 10.03 | 10.20 | 10.03 | 10.12 | 390,090 | +0.15(+1.53%) |
Jun 07, 2002 | 9.880 | 9.994 | 9.849 | 9.963 | 450,125 | +0.01(+0.08%) |
Jun 06, 2002 | 10.11 | 10.13 | 9.914 | 9.956 | 452,222 | -0.19(-1.92%) |
Jun 05, 2002 | 9.841 | 10.16 | 9.834 | 10.15 | 520,645 | +0.13(+1.33%) |
May 31, 2002 | 10.03 | 10.18 | 10.01 | 10.02 | 522,480 | -0.01(-0.08%) |
May 28, 2002 | 10.05 | 10.05 | 9.914 | 10.02 | 490,759 | -0.07(-0.72%) |
May 27, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 573,863 | +0.00(+0.00%) |
May 24, 2002 | 10.12 | 10.15 | 10.05 | 10.10 | 559,969 | -0.02(-0.23%) |
May 23, 2002 | 10.07 | 10.12 | 9.956 | 10.12 | 838,905 | +0.13(+1.30%) |
May 22, 2002 | 9.784 | 10.01 | 9.784 | 9.990 | 673,745 | +0.15(+1.55%) |
May 21, 2002 | 9.811 | 9.864 | 9.784 | 9.838 | 635,732 | +0.06(+0.59%) |
May 20, 2002 | 9.807 | 9.860 | 9.765 | 9.780 | 1,025,037 | -0.03(-0.27%) |
May 17, 2002 | 9.822 | 9.822 | 9.689 | 9.807 | 530,083 | +0.08(+0.82%) |
May 16, 2002 | 9.769 | 9.803 | 9.685 | 9.727 | 904,969 | -0.05(-0.47%) |
May 15, 2002 | 9.860 | 9.887 | 9.746 | 9.773 | 844,410 | -0.18(-1.84%) |
May 14, 2002 | 9.876 | 9.956 | 9.735 | 9.956 | 1,065,934 | +0.18(+1.79%) |
May 13, 2002 | 9.689 | 9.780 | 9.590 | 9.780 | 626,033 | +0.09(+0.94%) |
May 10, 2002 | 9.773 | 9.822 | 9.498 | 9.689 | 820,816 | +0.00(+0.00%) |
May 09, 2002 | 9.727 | 9.841 | 9.613 | 9.689 | 765,763 | -0.12(-1.21%) |
May 08, 2002 | 10.26 | 10.29 | 9.632 | 9.807 | 761,830 | -0.01(-0.12%) |
May 07, 2002 | 10.01 | 10.05 | 9.708 | 9.819 | 755,801 | -0.18(-1.76%) |
May 06, 2002 | 10.06 | 10.20 | 9.956 | 9.994 | 338,445 | -0.06(-0.61%) |
May 03, 2002 | 10.08 | 10.15 | 9.948 | 10.05 | 585,922 | +0.06(+0.61%) |
May 02, 2002 | 9.948 | 10.08 | 9.944 | 9.994 | 1,504,262 | +0.04(+0.42%) |
May 01, 2002 | 9.803 | 10.01 | 9.727 | 9.952 | 636,781 | +0.17(+1.76%) |
Apr 30, 2002 | 9.700 | 9.815 | 9.662 | 9.780 | 1,295,846 | +0.08(+0.79%) |
Apr 29, 2002 | 9.716 | 9.716 | 9.620 | 9.704 | 697,077 | +0.08(+0.87%) |
Apr 26, 2002 | 9.593 | 9.708 | 9.525 | 9.620 | 852,275 | +0.10(+1.08%) |
Apr 25, 2002 | 9.593 | 9.632 | 9.460 | 9.517 | 731,420 | -0.06(-0.60%) |
Apr 24, 2002 | 9.719 | 9.757 | 9.510 | 9.574 | 687,902 | -0.14(-1.49%) |
Apr 23, 2002 | 9.819 | 9.914 | 9.536 | 9.719 | 700,748 | -0.06(-0.62%) |
Apr 22, 2002 | 9.841 | 9.883 | 9.738 | 9.780 | 390,615 | -0.02(-0.23%) |
Apr 19, 2002 | 9.872 | 9.895 | 9.796 | 9.803 | 405,033 | -0.03(-0.31%) |
Apr 18, 2002 | 9.956 | 9.975 | 9.689 | 9.834 | 989,646 | -0.18(-1.79%) |
Apr 17, 2002 | 10.13 | 10.13 | 9.929 | 10.01 | 537,685 | -0.14(-1.39%) |
Apr 16, 2002 | 10.09 | 10.22 | 9.975 | 10.15 | 528,510 | +0.11(+1.10%) |
Apr 15, 2002 | 10.19 | 10.30 | 9.975 | 10.04 | 628,392 | -0.14(-1.39%) |
Apr 12, 2002 | 10.22 | 10.39 | 10.12 | 10.18 | 1,237,647 | -0.09(-0.85%) |
Apr 11, 2002 | 9.838 | 10.28 | 9.838 | 10.27 | 1,104,733 | +0.43(+4.42%) |
Apr 10, 2002 | 9.803 | 9.860 | 9.727 | 9.838 | 978,635 | -0.03(-0.35%) |
Apr 09, 2002 | 19.96 | 9.956 | 9.838 | 9.872 | 900,774 | +0.10(+1.00%) |
Apr 04, 2002 | 9.765 | 9.847 | 9.729 | 9.775 | 978,373 | -0.03(-0.29%) |
Apr 03, 2002 | 9.849 | 9.891 | 9.750 | 9.803 | 856,732 | -0.09(-0.94%) |
Apr 02, 2002 | 9.635 | 9.897 | 9.635 | 9.897 | 1,033,426 | +0.17(+1.77%) |
Apr 01, 2002 | 9.754 | 9.754 | 9.641 | 9.725 | 831,040 | -0.03(-0.27%) |
Mar 29, 2002 | 9.775 | 9.786 | 9.746 | 9.752 | 426,793 | +0.00(+0.00%) |
Mar 28, 2002 | 9.775 | 9.786 | 9.746 | 9.752 | 426,793 | -0.00(-0.02%) |
Mar 27, 2002 | 9.727 | 9.820 | 9.651 | 9.754 | 1,193,342 | +0.03(+0.29%) |
Mar 26, 2002 | 9.660 | 9.786 | 9.653 | 9.725 | 966,838 | +0.10(+0.99%) |
Mar 25, 2002 | 9.632 | 9.664 | 9.576 | 9.630 | 1,052,301 | -0.00(-0.02%) |
Mar 22, 2002 | 9.370 | 9.670 | 9.317 | 9.632 | 1,963,038 | +0.26(+2.79%) |
Mar 21, 2002 | 9.407 | 9.422 | 9.307 | 9.370 | 1,258,358 | -0.03(-0.30%) |
Mar 20, 2002 | 9.298 | 9.489 | 9.298 | 9.399 | 1,654,216 | +0.08(+0.88%) |
Mar 19, 2002 | 9.403 | 9.555 | 9.212 | 9.317 | 2,496,267 | -0.04(-0.41%) |
Mar 18, 2002 | 9.281 | 9.387 | 9.231 | 9.355 | 1,740,204 | +0.12(+1.32%) |
Mar 15, 2002 | 9.050 | 9.307 | 9.037 | 9.233 | 1,749,641 | +0.22(+2.41%) |
Mar 14, 2002 | 8.926 | 9.069 | 8.926 | 9.016 | 589,331 | +0.12(+1.39%) |
Mar 13, 2002 | 8.974 | 8.989 | 8.878 | 8.892 | 444,619 | -0.09(-1.02%) |
Mar 12, 2002 | 8.852 | 8.983 | 8.770 | 8.983 | 1,039,193 | +0.13(+1.49%) |
Mar 11, 2002 | 8.850 | 8.888 | 8.726 | 8.852 | 676,891 | -0.01(-0.15%) |
Mar 08, 2002 | 8.935 | 8.960 | 8.783 | 8.865 | 739,809 | +0.01(+0.09%) |
Mar 07, 2002 | 9.033 | 9.059 | 8.726 | 8.857 | 2,002,362 | -0.13(-1.42%) |
Mar 06, 2002 | 9.098 | 9.098 | 8.916 | 8.985 | 1,029,231 | -0.03(-0.36%) |
Mar 05, 2002 | 9.193 | 9.193 | 9.006 | 9.017 | 833,137 | -0.18(-1.93%) |
Mar 04, 2002 | 9.395 | 9.403 | 9.155 | 9.195 | 1,580,287 | -0.16(-1.73%) |
Mar 01, 2002 | 9.346 | 9.376 | 9.317 | 9.357 | 984,665 | +0.01(+0.12%) |
Feb 28, 2002 | 9.269 | 9.376 | 9.269 | 9.346 | 1,591,298 | +0.09(+0.99%) |
Feb 27, 2002 | 9.023 | 9.336 | 8.964 | 9.254 | 2,276,579 | +0.23(+2.49%) |
Feb 26, 2002 | 9.326 | 9.326 | 8.974 | 9.029 | 2,739,550 | -0.33(-3.49%) |
Feb 25, 2002 | 9.330 | 9.454 | 9.296 | 9.355 | 1,536,769 | +0.02(+0.27%) |
Feb 22, 2002 | 9.113 | 9.355 | 9.069 | 9.330 | 1,358,502 | +0.22(+2.39%) |
Feb 21, 2002 | 9.096 | 9.222 | 9.069 | 9.113 | 1,165,554 | +0.02(+0.21%) |
Feb 20, 2002 | 8.907 | 9.107 | 8.897 | 9.094 | 1,485,386 | +0.21(+2.36%) |
Feb 19, 2002 | 8.869 | 8.888 | 8.754 | 8.884 | 758,160 | +0.01(+0.13%) |
Feb 18, 2002 | 8.773 | 8.935 | 8.749 | 8.873 | 508,062 | +0.00(+0.00%) |
Feb 15, 2002 | 8.773 | 8.935 | 8.749 | 8.873 | 507,537 | +0.10(+1.11%) |
Feb 14, 2002 | 8.783 | 8.897 | 8.735 | 8.775 | 650,675 | -0.01(-0.09%) |
Feb 13, 2002 | 8.678 | 8.811 | 8.678 | 8.783 | 682,134 | +0.08(+0.88%) |
Feb 12, 2002 | 8.642 | 8.731 | 8.564 | 8.707 | 1,583,958 | +0.02(+0.20%) |
Feb 11, 2002 | 8.682 | 8.691 | 8.644 | 8.689 | 714,118 | -0.00(-0.02%) |
Feb 08, 2002 | 8.628 | 8.691 | 8.625 | 8.691 | 876,131 | +0.06(+0.71%) |
Feb 07, 2002 | 8.602 | 8.668 | 8.535 | 8.630 | 1,197,537 | +0.01(+0.13%) |
Feb 06, 2002 | 8.665 | 8.665 | 8.493 | 8.619 | 824,748 | -0.03(-0.31%) |
Feb 05, 2002 | 8.472 | 8.655 | 8.470 | 8.646 | 840,478 | +0.16(+1.87%) |
Feb 04, 2002 | 8.449 | 8.503 | 8.373 | 8.487 | 855,683 | +0.04(+0.45%) |
Feb 01, 2002 | 8.430 | 8.487 | 8.396 | 8.449 | 672,172 | +0.02(+0.23%) |
Jan 31, 2002 | 8.373 | 8.487 | 8.354 | 8.430 | 676,891 | +0.02(+0.27%) |
Jan 30, 2002 | 8.243 | 8.407 | 8.239 | 8.407 | 1,575,569 | +0.16(+1.99%) |
Jan 29, 2002 | 8.173 | 8.266 | 8.173 | 8.243 | 755,014 | +0.05(+0.56%) |
Jan 28, 2002 | 8.163 | 8.203 | 8.144 | 8.197 | 1,115,219 | +0.05(+0.59%) |
Jan 25, 2002 | 8.125 | 8.201 | 8.121 | 8.150 | 1,596,541 | +0.02(+0.21%) |
Jan 24, 2002 | 8.153 | 8.153 | 8.125 | 8.133 | 612,925 | -0.06(-0.68%) |
Jan 23, 2002 | 8.184 | 8.220 | 8.125 | 8.188 | 1,554,596 | +0.03(+0.42%) |
Jan 22, 2002 | 8.182 | 8.199 | 8.125 | 8.153 | 947,963 | +0.00(+0.00%) |
Jan 21, 2002 | 8.192 | 8.201 | 8.129 | 8.153 | 311,443 | +0.00(+0.00%) |
Jan 18, 2002 | 8.192 | 8.201 | 8.129 | 8.153 | 292,568 | -0.05(-0.58%) |
Jan 17, 2002 | 8.134 | 8.201 | 8.125 | 8.201 | 849,391 | +0.07(+0.82%) |
Jan 16, 2002 | 8.142 | 8.199 | 8.125 | 8.134 | 871,412 | -0.03(-0.35%) |
Jan 15, 2002 | 8.163 | 8.230 | 8.125 | 8.163 | 785,425 | +0.02(+0.26%) |
Jan 14, 2002 | 8.201 | 8.226 | 8.142 | 8.142 | 1,109,452 | -0.03(-0.35%) |
Jan 11, 2002 | 8.112 | 8.211 | 8.110 | 8.171 | 918,601 | +0.05(+0.59%) |
Jan 10, 2002 | 8.030 | 8.129 | 8.030 | 8.123 | 921,222 | +0.12(+1.48%) |