Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.012 | 6.021 | 5.825 | 5.934 | 115,655 | -0.20(-3.27%) |
Sep 27, 2002 | 6.224 | 6.324 | 6.090 | 6.135 | 163,172 | -0.11(-1.79%) |
Sep 26, 2002 | 6.380 | 6.478 | 6.159 | 6.246 | 250,586 | -0.08(-1.27%) |
Sep 25, 2002 | 6.202 | 6.434 | 6.115 | 6.326 | 2,510,345 | +0.25(+4.19%) |
Sep 24, 2002 | 6.068 | 6.246 | 6.068 | 6.072 | 151,517 | -0.08(-1.23%) |
Sep 23, 2002 | 6.246 | 6.277 | 6.079 | 6.148 | 150,620 | -0.18(-2.79%) |
Sep 20, 2002 | 6.347 | 6.422 | 6.318 | 6.324 | 443,344 | +0.00(+0.00%) |
Sep 19, 2002 | 6.391 | 6.605 | 6.304 | 6.324 | 605,172 | -0.27(-4.06%) |
Sep 18, 2002 | 6.648 | 6.737 | 6.505 | 6.592 | 229,965 | -0.12(-1.83%) |
Sep 17, 2002 | 6.960 | 6.989 | 6.695 | 6.715 | 155,551 | -0.13(-1.92%) |
Sep 16, 2002 | 6.938 | 6.971 | 6.773 | 6.846 | 44,379 | -0.13(-1.92%) |
Sep 13, 2002 | 6.848 | 6.991 | 6.848 | 6.980 | 122,827 | +0.11(+1.59%) |
Sep 12, 2002 | 7.094 | 7.125 | 6.871 | 6.871 | 1,532,655 | -0.33(-4.53%) |
Sep 11, 2002 | 7.440 | 7.449 | 7.183 | 7.196 | 51,551 | -0.01(-0.09%) |
Sep 10, 2002 | 7.083 | 7.248 | 7.083 | 7.203 | 55,137 | +0.11(+1.54%) |
Sep 09, 2002 | 6.940 | 7.125 | 6.837 | 7.094 | 66,344 | +0.11(+1.60%) |
Sep 06, 2002 | 7.038 | 7.116 | 6.982 | 6.982 | 119,689 | +0.20(+2.96%) |
Sep 05, 2002 | 6.893 | 6.893 | 6.770 | 6.782 | 224,137 | -0.27(-3.80%) |
Sep 04, 2002 | 6.927 | 7.049 | 6.804 | 7.049 | 95,482 | +0.18(+2.60%) |
Sep 03, 2002 | 7.016 | 7.105 | 6.840 | 6.871 | 518,206 | -0.39(-5.32%) |
Aug 30, 2002 | 7.261 | 7.395 | 7.172 | 7.257 | 366,241 | -0.06(-0.88%) |
Aug 29, 2002 | 7.150 | 7.437 | 7.118 | 7.321 | 218,758 | +0.09(+1.27%) |
Aug 28, 2002 | 7.350 | 7.415 | 7.230 | 7.230 | 200,379 | -0.23(-3.11%) |
Aug 27, 2002 | 7.830 | 7.830 | 7.462 | 7.462 | 141,206 | -0.31(-4.02%) |
Aug 26, 2002 | 7.730 | 7.830 | 7.596 | 7.774 | 135,827 | +0.08(+1.01%) |
Aug 23, 2002 | 7.942 | 7.942 | 7.696 | 7.696 | 80,241 | -0.33(-4.17%) |
Aug 22, 2002 | 7.964 | 8.098 | 7.908 | 8.031 | 176,620 | +0.07(+0.84%) |
Aug 21, 2002 | 7.908 | 7.986 | 7.723 | 7.964 | 272,103 | +0.24(+3.09%) |
Aug 20, 2002 | 7.852 | 7.884 | 7.687 | 7.725 | 151,068 | +0.06(+0.82%) |
Aug 16, 2002 | 7.406 | 7.707 | 7.370 | 7.663 | 582,758 | +0.18(+2.41%) |
Aug 15, 2002 | 7.471 | 7.529 | 7.310 | 7.482 | 277,034 | +0.17(+2.26%) |
Aug 14, 2002 | 6.982 | 7.326 | 6.918 | 7.317 | 296,310 | +0.36(+5.16%) |
Aug 13, 2002 | 7.038 | 7.306 | 6.949 | 6.958 | 3,586,207 | -0.10(-1.45%) |
Aug 12, 2002 | 7.005 | 7.159 | 6.996 | 7.060 | 201,724 | +0.12(+1.77%) |
Aug 07, 2002 | 7.127 | 7.127 | 6.748 | 6.938 | 2,779,310 | +0.13(+1.93%) |
Aug 06, 2002 | 6.659 | 6.971 | 6.654 | 6.806 | 257,310 | +0.27(+4.13%) |
Aug 05, 2002 | 6.703 | 6.748 | 6.465 | 6.536 | 290,931 | -0.19(-2.79%) |
Aug 02, 2002 | 6.938 | 6.938 | 6.672 | 6.724 | 392,689 | -0.21(-3.09%) |
Aug 01, 2002 | 7.228 | 7.315 | 6.918 | 6.938 | 3,272,414 | -0.36(-4.89%) |
Jul 31, 2002 | 7.317 | 7.393 | 7.150 | 7.295 | 3,989,655 | -0.14(-1.92%) |
Jul 30, 2002 | 7.194 | 7.538 | 7.194 | 7.437 | 461,275 | +0.06(+0.76%) |
Jul 29, 2002 | 7.116 | 7.428 | 7.029 | 7.382 | 2,689,655 | +0.55(+8.00%) |
Jul 26, 2002 | 6.882 | 6.973 | 6.692 | 6.835 | 135,827 | -0.00(-0.03%) |
Jul 25, 2002 | 7.161 | 7.239 | 6.695 | 6.837 | 851,724 | -0.43(-5.98%) |
Jul 24, 2002 | 6.782 | 7.328 | 6.759 | 7.272 | 478,758 | +0.31(+4.49%) |
Jul 23, 2002 | 7.250 | 7.344 | 6.960 | 6.960 | 266,724 | -0.29(-4.00%) |
Jul 22, 2002 | 7.529 | 7.674 | 7.219 | 7.250 | 219,655 | -0.34(-4.52%) |
Jul 19, 2002 | 7.618 | 7.808 | 7.540 | 7.594 | 326,344 | -0.40(-5.05%) |
Jul 17, 2002 | 8.254 | 8.283 | 7.897 | 7.997 | 199,034 | +0.14(+1.73%) |
Jul 12, 2002 | 7.886 | 7.975 | 7.732 | 7.861 | 141,655 | +0.08(+0.97%) |
Jul 11, 2002 | 7.428 | 7.785 | 7.341 | 7.785 | 472,931 | +0.25(+3.25%) |
Jul 10, 2002 | 7.830 | 7.830 | 7.540 | 7.540 | 243,862 | -0.19(-2.48%) |
Jul 09, 2002 | 7.852 | 7.908 | 7.732 | 7.732 | 118,793 | -0.14(-1.81%) |
Jul 08, 2002 | 8.220 | 8.220 | 7.834 | 7.875 | 313,793 | -0.27(-3.29%) |
Jul 05, 2002 | 7.875 | 8.142 | 7.875 | 8.142 | 308,862 | +0.46(+5.95%) |
Jul 04, 2002 | 7.350 | 7.685 | 7.317 | 7.685 | 268,965 | +0.00(+0.00%) |
Jul 03, 2002 | 7.350 | 7.685 | 7.317 | 7.685 | 268,965 | +0.26(+3.45%) |
Jul 02, 2002 | 7.585 | 7.627 | 7.350 | 7.428 | 281,517 | -0.24(-3.14%) |
Jul 01, 2002 | 8.042 | 8.042 | 7.634 | 7.669 | 139,862 | -0.37(-4.63%) |
Jun 28, 2002 | 8.053 | 8.243 | 7.997 | 8.042 | 287,344 | +0.01(+0.17%) |
Jun 27, 2002 | 8.031 | 8.069 | 7.803 | 8.029 | 270,758 | +0.16(+1.98%) |
Jun 26, 2002 | 7.484 | 7.919 | 7.484 | 7.872 | 396,275 | +0.04(+0.54%) |
Jun 25, 2002 | 8.209 | 8.209 | 7.808 | 7.830 | 109,827 | -0.09(-1.13%) |
Jun 21, 2002 | 8.075 | 8.158 | 8.075 | 7.919 | 173,482 | -0.25(-3.01%) |
Jun 20, 2002 | 8.365 | 8.435 | 8.131 | 8.165 | 73,517 | -0.22(-2.66%) |
Jun 19, 2002 | 8.655 | 8.673 | 8.388 | 8.388 | 173,034 | -0.54(-6.00%) |
Jun 18, 2002 | 8.814 | 8.990 | 8.765 | 8.923 | 91,000 | +0.09(+1.01%) |
Jun 17, 2002 | 8.700 | 8.912 | 8.626 | 8.834 | 144,344 | +0.29(+3.39%) |
Jun 14, 2002 | 8.361 | 8.606 | 8.254 | 8.544 | 169,000 | -0.16(-1.79%) |
Jun 12, 2002 | 8.477 | 8.722 | 8.388 | 8.700 | 115,655 | +0.21(+2.50%) |
Jun 11, 2002 | 8.823 | 8.878 | 8.488 | 8.488 | 92,344 | -0.21(-2.46%) |
Jun 10, 2002 | 8.778 | 8.878 | 8.702 | 8.702 | 401,655 | -0.06(-0.69%) |
Jun 07, 2002 | 8.600 | 8.894 | 8.501 | 8.762 | 134,482 | -0.23(-2.53%) |
Jun 06, 2002 | 9.146 | 9.146 | 8.963 | 8.990 | 208,448 | -0.20(-2.18%) |
Jun 05, 2002 | 9.146 | 9.220 | 9.012 | 9.191 | 84,724 | -0.12(-1.34%) |
May 31, 2002 | 9.403 | 9.537 | 9.298 | 9.316 | 196,344 | -0.25(-2.61%) |
May 28, 2002 | 9.659 | 9.659 | 9.414 | 9.566 | 309,758 | -0.14(-1.40%) |
May 27, 2002 | 9.693 | 9.702 | 9.570 | 9.702 | 154,206 | +0.00(+0.00%) |
May 24, 2002 | 9.693 | 9.702 | 9.570 | 9.702 | 154,206 | -0.17(-1.70%) |
May 23, 2002 | 9.811 | 9.869 | 9.592 | 9.869 | 134,034 | +0.07(+0.71%) |
May 22, 2002 | 9.648 | 9.804 | 9.572 | 9.800 | 439,310 | +0.11(+1.10%) |
May 21, 2002 | 10.01 | 10.02 | 9.670 | 9.693 | 121,931 | -0.27(-2.69%) |
May 20, 2002 | 10.09 | 10.10 | 9.927 | 9.960 | 80,689 | -0.29(-2.81%) |
May 17, 2002 | 10.06 | 10.32 | 10.06 | 10.25 | 79,793 | +0.10(+1.01%) |
May 16, 2002 | 10.02 | 10.15 | 9.983 | 10.15 | 97,275 | +0.14(+1.40%) |
May 15, 2002 | 9.860 | 10.30 | 9.860 | 10.01 | 603,379 | -0.06(-0.64%) |
May 14, 2002 | 9.983 | 10.11 | 9.871 | 10.07 | 1,165,517 | +0.54(+5.71%) |
May 13, 2002 | 9.224 | 9.566 | 9.200 | 9.525 | 209,793 | +0.38(+4.17%) |
May 10, 2002 | 9.514 | 9.514 | 9.124 | 9.144 | 391,793 | -0.38(-4.00%) |
May 09, 2002 | 9.748 | 9.777 | 9.490 | 9.525 | 537,931 | -0.28(-2.84%) |
May 08, 2002 | 9.336 | 9.804 | 9.313 | 9.804 | 741,896 | +1.00(+11.41%) |
May 07, 2002 | 8.923 | 8.934 | 8.696 | 8.800 | 316,931 | -0.06(-0.63%) |
May 06, 2002 | 8.979 | 9.106 | 8.852 | 8.856 | 448,275 | -0.28(-3.05%) |
May 03, 2002 | 9.247 | 9.247 | 9.001 | 9.135 | 143,448 | -0.21(-2.29%) |
May 02, 2002 | 9.581 | 9.715 | 9.325 | 9.349 | 106,689 | -0.26(-2.72%) |
May 01, 2002 | 9.648 | 9.693 | 9.336 | 9.610 | 232,655 | -0.08(-0.85%) |
Apr 30, 2002 | 9.514 | 9.793 | 9.514 | 9.693 | 418,241 | +0.20(+2.12%) |
Apr 29, 2002 | 9.537 | 9.648 | 9.447 | 9.492 | 396,724 | -0.10(-1.09%) |
Apr 26, 2002 | 9.949 | 10.01 | 9.554 | 9.597 | 122,379 | -0.30(-3.00%) |
Apr 25, 2002 | 9.793 | 9.938 | 9.771 | 9.893 | 48,413 | +0.05(+0.48%) |
Apr 24, 2002 | 10.06 | 10.12 | 9.818 | 9.847 | 94,586 | -0.15(-1.54%) |
Apr 23, 2002 | 10.25 | 10.28 | 9.983 | 10.00 | 94,586 | -0.22(-2.12%) |
Apr 22, 2002 | 10.31 | 10.31 | 10.17 | 10.22 | 53,793 | -0.29(-2.76%) |
Apr 19, 2002 | 10.61 | 10.62 | 10.45 | 10.51 | 43,034 | +0.00(+0.00%) |
Apr 18, 2002 | 10.57 | 10.57 | 10.29 | 10.51 | 75,310 | -0.08(-0.74%) |
Apr 17, 2002 | 10.62 | 10.69 | 10.51 | 10.59 | 96,827 | +0.06(+0.53%) |
Apr 16, 2002 | 10.38 | 10.56 | 10.34 | 10.53 | 156,000 | +0.47(+4.66%) |
Apr 15, 2002 | 10.16 | 10.16 | 10.04 | 10.06 | 44,827 | +0.00(+0.00%) |
Apr 12, 2002 | 10.03 | 10.11 | 9.960 | 10.06 | 279,724 | +0.13(+1.35%) |
Apr 11, 2002 | 10.14 | 10.14 | 9.882 | 9.927 | 261,793 | -0.31(-3.05%) |
Apr 10, 2002 | 10.15 | 10.26 | 9.960 | 10.24 | 123,275 | +0.16(+1.55%) |
Apr 09, 2002 | 10.51 | 10.53 | 10.08 | 10.08 | 99,068 | -0.32(-3.11%) |
Apr 08, 2002 | 10.13 | 10.44 | 10.04 | 10.41 | 117,000 | -0.02(-0.21%) |
Apr 05, 2002 | 10.74 | 10.74 | 10.43 | 10.43 | 287,344 | -0.22(-2.09%) |
Apr 04, 2002 | 10.54 | 10.75 | 10.54 | 10.65 | 269,413 | +0.04(+0.42%) |
Apr 03, 2002 | 10.76 | 10.86 | 10.51 | 10.61 | 148,827 | -0.16(-1.45%) |
Apr 02, 2002 | 10.95 | 11.03 | 10.75 | 10.76 | 57,379 | -0.40(-3.60%) |
Apr 01, 2002 | 10.93 | 11.23 | 10.86 | 11.16 | 379,689 | +0.11(+1.01%) |
Mar 29, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,172 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.12 | 11.03 | 11.05 | 98,172 | +0.17(+1.54%) |
Mar 27, 2002 | 10.90 | 10.95 | 10.76 | 10.89 | 46,172 | +0.02(+0.21%) |
Mar 26, 2002 | 10.77 | 11.05 | 10.77 | 10.86 | 212,482 | +0.09(+0.83%) |
Mar 25, 2002 | 11.15 | 11.16 | 10.77 | 10.77 | 268,965 | -0.33(-2.97%) |
Mar 22, 2002 | 11.19 | 11.24 | 11.06 | 11.10 | 19,724 | -0.10(-0.93%) |
Mar 21, 2002 | 10.94 | 11.21 | 10.89 | 11.21 | 47,965 | +0.21(+1.93%) |
Mar 20, 2002 | 11.15 | 11.15 | 10.93 | 11.00 | 171,241 | -0.32(-2.86%) |
Mar 19, 2002 | 11.33 | 11.40 | 11.23 | 11.32 | 110,724 | +0.03(+0.30%) |
Mar 18, 2002 | 11.37 | 11.43 | 11.16 | 11.29 | 1,491,413 | +0.09(+0.80%) |
Mar 15, 2002 | 11.12 | 11.21 | 11.06 | 11.20 | 819,000 | +0.04(+0.40%) |
Mar 14, 2002 | 11.24 | 11.31 | 11.14 | 11.15 | 121,482 | -0.09(-0.77%) |
Mar 13, 2002 | 11.33 | 11.41 | 11.22 | 11.24 | 138,068 | -0.31(-2.72%) |
Mar 12, 2002 | 11.51 | 11.58 | 11.37 | 11.56 | 90,103 | -0.29(-2.43%) |
Mar 11, 2002 | 11.69 | 11.92 | 11.60 | 11.84 | 251,034 | +0.05(+0.45%) |
Mar 08, 2002 | 11.69 | 11.90 | 11.49 | 11.79 | 207,103 | +0.35(+3.02%) |
Mar 07, 2002 | 11.66 | 11.66 | 11.33 | 11.44 | 98,620 | -0.03(-0.29%) |
Mar 06, 2002 | 11.33 | 11.54 | 11.14 | 11.48 | 58,724 | +0.10(+0.86%) |
Mar 05, 2002 | 11.29 | 11.52 | 11.29 | 11.38 | 170,793 | +0.09(+0.81%) |
Mar 04, 2002 | 10.91 | 11.35 | 10.80 | 11.29 | 121,482 | +0.41(+3.79%) |
Mar 01, 2002 | 10.40 | 10.88 | 10.40 | 10.88 | 85,620 | +0.64(+6.21%) |
Feb 28, 2002 | 10.46 | 10.54 | 10.24 | 10.24 | 61,413 | -0.21(-2.03%) |
Feb 27, 2002 | 10.71 | 10.79 | 10.36 | 10.45 | 67,689 | -0.18(-1.68%) |
Feb 26, 2002 | 10.66 | 10.73 | 10.48 | 10.63 | 46,172 | -0.03(-0.31%) |
Feb 25, 2002 | 10.37 | 10.71 | 10.36 | 10.66 | 62,310 | +0.44(+4.25%) |
Feb 22, 2002 | 10.22 | 10.36 | 10.07 | 10.23 | 91,896 | -0.07(-0.65%) |
Feb 21, 2002 | 10.60 | 10.66 | 10.23 | 10.29 | 155,551 | -0.48(-4.45%) |
Feb 20, 2002 | 10.77 | 10.79 | 10.41 | 10.77 | 3,541,379 | +0.17(+1.58%) |
Feb 19, 2002 | 10.86 | 10.92 | 10.59 | 10.61 | 56,931 | -0.47(-4.23%) |
Feb 18, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,931 | +0.00(+0.00%) |
Feb 15, 2002 | 11.39 | 11.39 | 11.03 | 11.08 | 69,931 | -0.36(-3.12%) |
Feb 14, 2002 | 11.56 | 11.62 | 11.37 | 11.43 | 83,379 | -0.03(-0.29%) |
Feb 13, 2002 | 11.40 | 11.54 | 11.38 | 11.47 | 126,413 | +0.13(+1.18%) |
Feb 12, 2002 | 11.29 | 11.47 | 11.19 | 11.33 | 52,000 | -0.13(-1.17%) |
Feb 11, 2002 | 11.10 | 11.47 | 11.10 | 11.47 | 291,827 | +0.36(+3.21%) |
Feb 08, 2002 | 11.05 | 11.13 | 10.82 | 11.11 | 188,724 | +0.16(+1.43%) |
Feb 07, 2002 | 11.15 | 11.31 | 10.95 | 10.95 | 201,275 | -0.26(-2.29%) |
Feb 06, 2002 | 11.51 | 11.51 | 11.15 | 11.21 | 215,620 | -0.10(-0.89%) |
Feb 05, 2002 | 11.44 | 11.60 | 11.31 | 11.31 | 125,517 | -0.18(-1.53%) |
Feb 04, 2002 | 11.80 | 11.80 | 11.44 | 11.49 | 114,758 | -0.35(-2.94%) |
Feb 01, 2002 | 11.91 | 12.07 | 11.71 | 11.83 | 103,551 | -0.15(-1.21%) |
Jan 31, 2002 | 11.93 | 12.01 | 11.78 | 11.98 | 61,413 | +0.17(+1.44%) |
Jan 30, 2002 | 11.56 | 11.82 | 11.38 | 11.81 | 64,103 | +0.13(+1.13%) |
Jan 29, 2002 | 12.10 | 12.11 | 11.58 | 11.68 | 93,689 | -0.33(-2.79%) |
Jan 28, 2002 | 12.04 | 12.11 | 11.87 | 12.01 | 172,137 | +0.04(+0.37%) |
Jan 25, 2002 | 11.82 | 12.06 | 11.78 | 11.97 | 60,517 | +0.04(+0.37%) |
Jan 24, 2002 | 11.87 | 12.07 | 11.87 | 11.92 | 360,413 | +0.25(+2.18%) |
Jan 23, 2002 | 11.63 | 11.79 | 11.50 | 11.67 | 205,758 | +0.16(+1.38%) |
Jan 22, 2002 | 12.08 | 12.08 | 11.49 | 11.51 | 468,000 | -0.50(-4.18%) |
Jan 21, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,827 | +0.00(+0.00%) |
Jan 18, 2002 | 11.99 | 12.10 | 11.88 | 12.01 | 70,827 | -0.38(-3.06%) |
Jan 17, 2002 | 12.27 | 12.40 | 12.19 | 12.39 | 120,137 | +0.35(+2.87%) |
Jan 16, 2002 | 12.27 | 12.29 | 12.05 | 12.05 | 123,724 | -0.43(-3.49%) |
Jan 15, 2002 | 12.35 | 12.58 | 12.34 | 12.48 | 184,689 | +0.03(+0.27%) |
Jan 14, 2002 | 12.51 | 12.56 | 12.28 | 12.45 | 203,965 | -0.20(-1.59%) |
Jan 11, 2002 | 12.76 | 12.87 | 12.57 | 12.65 | 48,862 | -0.11(-0.87%) |
Jan 10, 2002 | 12.75 | 12.87 | 12.67 | 12.76 | 109,827 | +0.89(+7.52%) |