Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.495 | 8.495 | 8.166 | 8.382 | 2,371,956 | -0.12(-1.39%) |
Sep 27, 2002 | 8.722 | 8.807 | 8.500 | 8.500 | 4,816,122 | -0.05(-0.58%) |
Sep 26, 2002 | 8.432 | 8.654 | 8.363 | 8.550 | 5,479,861 | +0.29(+3.55%) |
Sep 25, 2002 | 8.171 | 8.500 | 8.048 | 8.256 | 13,237,224 | -0.15(-1.73%) |
Sep 24, 2002 | 7.689 | 8.514 | 7.678 | 8.402 | 13,660,996 | +0.34(+4.22%) |
Sep 23, 2002 | 7.897 | 8.089 | 7.787 | 8.062 | 2,042,275 | -0.04(-0.51%) |
Sep 20, 2002 | 8.360 | 8.399 | 8.089 | 8.103 | 6,414,931 | +0.05(+0.65%) |
Sep 19, 2002 | 8.075 | 8.158 | 7.897 | 8.051 | 3,831,089 | -0.24(-2.85%) |
Sep 18, 2002 | 8.254 | 8.385 | 8.226 | 8.286 | 2,990,838 | -0.02(-0.20%) |
Sep 17, 2002 | 8.563 | 8.569 | 8.281 | 8.303 | 1,850,811 | -0.13(-1.56%) |
Sep 16, 2002 | 8.437 | 8.495 | 8.322 | 8.435 | 1,569,998 | -0.01(-0.13%) |
Sep 13, 2002 | 8.473 | 8.552 | 8.341 | 8.445 | 3,201,266 | -0.10(-1.12%) |
Sep 12, 2002 | 8.684 | 8.722 | 8.509 | 8.541 | 1,684,147 | -0.13(-1.52%) |
Sep 11, 2002 | 17.51 | 8.810 | 8.632 | 8.673 | 1,284,080 | -0.08(-0.91%) |
Sep 10, 2002 | 8.668 | 8.805 | 8.640 | 8.753 | 3,153,856 | -0.06(-0.72%) |
Sep 09, 2002 | 8.588 | 8.816 | 8.552 | 8.816 | 4,165,511 | +0.27(+3.14%) |
Sep 06, 2002 | 8.775 | 8.775 | 8.459 | 8.547 | 4,432,101 | +0.18(+2.20%) |
Sep 05, 2002 | 8.363 | 8.445 | 8.267 | 8.363 | 7,745,692 | -0.07(-0.81%) |
Sep 04, 2002 | 8.226 | 8.432 | 8.177 | 8.432 | 4,873,743 | +0.44(+5.45%) |
Sep 03, 2002 | 8.363 | 8.418 | 7.990 | 7.996 | 5,785,108 | +0.00(+0.03%) |
Aug 30, 2002 | 7.823 | 8.004 | 7.760 | 7.993 | 3,668,436 | -0.08(-1.02%) |
Aug 29, 2002 | 7.801 | 8.212 | 7.801 | 8.075 | 2,951,087 | +0.04(+0.51%) |
Aug 28, 2002 | 8.155 | 8.218 | 7.925 | 8.034 | 2,083,120 | -0.07(-0.85%) |
Aug 27, 2002 | 8.382 | 8.385 | 8.103 | 8.103 | 3,014,179 | -0.28(-3.34%) |
Aug 26, 2002 | 8.363 | 8.404 | 8.303 | 8.382 | 510,568 | +0.06(+0.76%) |
Aug 23, 2002 | 8.295 | 8.473 | 8.226 | 8.319 | 5,378,112 | +0.05(+0.63%) |
Aug 22, 2002 | 8.281 | 8.308 | 8.226 | 8.267 | 5,566,293 | -0.07(-0.82%) |
Aug 21, 2002 | 8.550 | 8.555 | 8.185 | 8.336 | 8,086,315 | +0.21(+2.53%) |
Aug 20, 2002 | 8.322 | 8.391 | 7.982 | 8.130 | 12,635,118 | -2.02(-19.86%) |
Aug 16, 2002 | 9.967 | 10.33 | 9.940 | 10.15 | 4,821,227 | +0.24(+2.46%) |
Aug 15, 2002 | 10.01 | 10.06 | 9.847 | 9.902 | 2,764,000 | -0.11(-1.07%) |
Aug 14, 2002 | 9.830 | 10.04 | 9.693 | 10.01 | 3,020,014 | +0.19(+1.98%) |
Aug 13, 2002 | 10.15 | 10.06 | 9.789 | 9.814 | 2,305,582 | -0.44(-4.33%) |
Aug 12, 2002 | 10.12 | 10.36 | 10.09 | 10.26 | 4,188,487 | +0.66(+6.89%) |
Aug 07, 2002 | 9.254 | 9.597 | 9.221 | 9.597 | 5,595,833 | +0.08(+0.81%) |
Aug 06, 2002 | 9.200 | 9.567 | 9.158 | 9.520 | 10,878,032 | -0.24(-2.47%) |
Aug 05, 2002 | 10.17 | 10.20 | 9.748 | 9.762 | 3,693,600 | -0.66(-6.32%) |
Aug 02, 2002 | 9.899 | 10.42 | 9.899 | 10.42 | 7,450,656 | +0.58(+5.85%) |
Aug 01, 2002 | 9.954 | 9.987 | 9.625 | 9.844 | 4,688,115 | -0.19(-1.89%) |
Jul 31, 2002 | 9.721 | 10.04 | 9.644 | 10.03 | 3,400,023 | -0.00(-0.03%) |
Jul 30, 2002 | 10.08 | 10.15 | 9.803 | 10.04 | 3,310,673 | -0.07(-0.68%) |
Jul 29, 2002 | 9.838 | 10.19 | 9.833 | 10.10 | 7,004,274 | +0.70(+7.43%) |
Jul 26, 2002 | 9.241 | 9.419 | 9.186 | 9.405 | 4,444,501 | +0.22(+2.39%) |
Jul 25, 2002 | 8.602 | 9.224 | 8.569 | 9.186 | 6,429,884 | +0.03(+0.30%) |
Jul 24, 2002 | 8.199 | 9.213 | 8.199 | 9.158 | 6,664,381 | +0.45(+5.20%) |
Jul 23, 2002 | 8.637 | 8.909 | 8.605 | 8.706 | 6,561,173 | -0.45(-4.94%) |
Jul 22, 2002 | 9.186 | 9.394 | 8.788 | 9.158 | 6,432,801 | -0.20(-2.14%) |
Jul 19, 2002 | 9.611 | 9.816 | 9.356 | 9.359 | 7,647,225 | -0.79(-7.78%) |
Jul 17, 2002 | 9.940 | 10.28 | 9.844 | 10.15 | 4,413,137 | +0.13(+1.29%) |
Jul 12, 2002 | 10.07 | 10.21 | 9.937 | 10.02 | 3,525,477 | -0.29(-2.82%) |
Jul 11, 2002 | 10.13 | 10.31 | 10.02 | 10.31 | 7,837,595 | +0.18(+1.81%) |
Jul 10, 2002 | 10.80 | 11.23 | 9.940 | 10.13 | 11,595,746 | -0.73(-6.77%) |
Jul 09, 2002 | 11.27 | 11.32 | 10.86 | 10.86 | 9,828,448 | -0.16(-1.47%) |
Jul 08, 2002 | 11.00 | 11.02 | 11.00 | 11.02 | 3,609,356 | +0.12(+1.11%) |
Jul 05, 2002 | 10.69 | 10.95 | 10.68 | 10.90 | 2,489,387 | +0.51(+4.88%) |
Jul 04, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | +0.00(+0.00%) |
Jul 03, 2002 | 10.32 | 10.43 | 10.21 | 10.40 | 4,269,813 | -0.21(-1.94%) |
Jul 02, 2002 | 10.83 | 10.89 | 10.46 | 10.60 | 5,040,407 | -0.37(-3.35%) |
Jul 01, 2002 | 11.28 | 11.32 | 10.90 | 10.97 | 5,241,353 | -0.27(-2.44%) |
Jun 28, 2002 | 11.34 | 11.41 | 11.24 | 11.24 | 3,146,197 | -0.06(-0.53%) |
Jun 27, 2002 | 11.43 | 11.43 | 11.13 | 11.30 | 3,727,151 | -0.10(-0.89%) |
Jun 26, 2002 | 11.09 | 11.46 | 11.09 | 11.40 | 4,295,706 | +0.49(+4.47%) |
Jun 25, 2002 | 11.13 | 11.31 | 10.86 | 10.92 | 4,486,076 | -0.15(-1.34%) |
Jun 21, 2002 | 10.89 | 11.52 | 10.89 | 11.06 | 5,959,066 | +0.18(+1.61%) |
Jun 20, 2002 | 11.19 | 11.23 | 10.88 | 10.89 | 3,115,198 | -0.30(-2.67%) |
Jun 19, 2002 | 11.32 | 11.42 | 11.19 | 11.19 | 4,001,765 | -0.45(-3.89%) |
Jun 18, 2002 | 11.46 | 11.66 | 11.38 | 11.64 | 3,425,187 | -0.15(-1.30%) |
Jun 17, 2002 | 11.33 | 11.90 | 11.33 | 11.79 | 4,080,903 | +0.55(+4.90%) |
Jun 14, 2002 | 10.87 | 11.28 | 10.73 | 11.24 | 2,811,775 | -0.05(-0.49%) |
Jun 12, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 6,968,898 | -0.18(-1.55%) |
Jun 11, 2002 | 11.71 | 11.73 | 11.46 | 11.48 | 4,510,145 | -0.24(-2.04%) |
Jun 10, 2002 | 11.50 | 11.94 | 11.50 | 11.71 | 3,871,569 | +0.22(+1.96%) |
Jun 07, 2002 | 11.20 | 11.49 | 11.17 | 11.49 | 5,754,474 | +0.07(+0.65%) |
Jun 06, 2002 | 11.65 | 11.65 | 11.38 | 11.42 | 4,034,222 | -0.42(-3.52%) |
Jun 05, 2002 | 12.01 | 12.05 | 11.73 | 11.83 | 4,567,767 | -0.16(-1.30%) |
May 31, 2002 | 12.13 | 12.18 | 11.98 | 11.99 | 3,459,832 | -0.42(-3.36%) |
May 28, 2002 | 12.33 | 12.42 | 12.27 | 12.40 | 3,508,336 | -0.03(-0.26%) |
May 27, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | +0.00(+0.00%) |
May 24, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | -0.33(-2.56%) |
May 23, 2002 | 12.60 | 12.79 | 12.48 | 12.76 | 4,437,936 | +0.00(+0.00%) |
May 22, 2002 | 12.74 | 12.82 | 12.69 | 12.76 | 2,620,676 | -0.04(-0.32%) |
May 21, 2002 | 12.96 | 13.02 | 12.74 | 12.81 | 4,043,339 | -0.14(-1.08%) |
May 20, 2002 | 12.90 | 13.08 | 12.87 | 12.95 | 4,370,468 | +0.15(+1.14%) |
May 17, 2002 | 12.91 | 12.91 | 12.75 | 12.80 | 4,059,751 | +0.05(+0.39%) |
May 16, 2002 | 12.90 | 12.93 | 12.67 | 12.75 | 4,112,996 | -0.03(-0.26%) |
May 15, 2002 | 12.88 | 12.91 | 12.75 | 12.78 | 8,250,061 | +0.36(+2.89%) |
May 14, 2002 | 12.39 | 12.45 | 12.28 | 12.42 | 2,709,296 | -0.02(-0.20%) |
May 13, 2002 | 12.34 | 12.45 | 12.30 | 12.45 | 2,994,850 | +0.15(+1.25%) |
May 10, 2002 | 12.60 | 12.61 | 12.20 | 12.30 | 5,449,227 | -0.32(-2.52%) |
May 09, 2002 | 12.62 | 12.65 | 12.56 | 12.61 | 29,211,826 | -0.06(-0.48%) |
May 08, 2002 | 12.65 | 12.78 | 12.61 | 12.67 | 3,671,354 | +0.22(+1.74%) |
May 07, 2002 | 12.57 | 12.58 | 12.39 | 12.46 | 4,586,731 | -0.12(-0.94%) |
May 06, 2002 | 12.52 | 12.63 | 12.49 | 12.57 | 3,020,378 | -0.04(-0.30%) |
May 03, 2002 | 12.83 | 12.85 | 12.60 | 12.61 | 109,407 | -0.16(-1.22%) |
May 02, 2002 | 12.95 | 12.98 | 12.68 | 12.77 | 4,927,353 | -0.25(-1.90%) |
May 01, 2002 | 12.75 | 13.05 | 12.75 | 13.02 | 3,379,965 | +0.25(+1.98%) |
Apr 30, 2002 | 13.02 | 13.02 | 12.76 | 12.76 | 5,454,697 | -0.42(-3.18%) |
Apr 29, 2002 | 13.33 | 13.36 | 13.12 | 13.18 | 2,710,026 | -0.16(-1.17%) |
Apr 26, 2002 | 13.33 | 13.45 | 13.31 | 13.34 | 4,714,737 | +0.07(+0.52%) |
Apr 25, 2002 | 13.20 | 13.38 | 13.20 | 13.27 | 8,385,727 | -0.55(-3.99%) |
Apr 24, 2002 | 13.98 | 14.09 | 13.82 | 13.82 | 2,316,523 | -0.05(-0.38%) |
Apr 23, 2002 | 13.66 | 13.92 | 13.63 | 13.87 | 2,925,194 | +0.12(+0.84%) |
Apr 22, 2002 | 13.69 | 13.77 | 13.69 | 13.76 | 2,828,915 | +0.18(+1.33%) |
Apr 19, 2002 | 13.57 | 13.68 | 13.51 | 13.58 | 3,347,507 | +0.15(+1.14%) |
Apr 18, 2002 | 13.72 | 13.76 | 13.34 | 13.43 | 9,438,593 | -0.34(-2.47%) |
Apr 17, 2002 | 13.86 | 13.89 | 13.71 | 13.77 | 3,767,997 | -0.18(-1.28%) |
Apr 16, 2002 | 13.95 | 13.96 | 13.78 | 13.94 | 2,416,449 | -0.16(-1.13%) |
Apr 15, 2002 | 14.04 | 14.10 | 13.98 | 14.10 | 2,795,728 | +0.09(+0.65%) |
Apr 12, 2002 | 14.03 | 14.09 | 13.98 | 14.01 | 3,475,149 | -0.01(-0.08%) |
Apr 11, 2002 | 14.18 | 14.27 | 14.02 | 14.02 | 3,825,254 | -0.07(-0.51%) |
Apr 10, 2002 | 13.94 | 14.17 | 13.92 | 14.09 | 4,846,391 | +0.56(+4.13%) |
Apr 09, 2002 | 13.57 | 13.65 | 13.50 | 13.53 | 2,410,249 | +0.15(+1.15%) |
Apr 08, 2002 | 13.37 | 13.39 | 13.33 | 13.38 | 2,013,464 | -0.13(-0.95%) |
Apr 05, 2002 | 13.63 | 13.70 | 13.50 | 13.51 | 1,685,606 | +0.16(+1.19%) |
Apr 04, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 3,126,139 | -0.33(-2.42%) |
Apr 03, 2002 | 13.82 | 13.83 | 13.61 | 13.68 | 1,137,474 | +0.00(+0.00%) |
Apr 02, 2002 | 13.73 | 13.73 | 13.64 | 13.68 | 2,599,524 | -0.04(-0.30%) |
Apr 01, 2002 | 13.65 | 13.80 | 13.63 | 13.72 | 716,984 | +0.13(+0.93%) |
Mar 29, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.11(+0.79%) |
Mar 27, 2002 | 13.33 | 13.52 | 13.33 | 13.49 | 966,433 | +0.17(+1.30%) |
Mar 26, 2002 | 13.49 | 13.52 | 13.26 | 13.32 | 1,791,366 | -0.09(-0.67%) |
Mar 25, 2002 | 13.55 | 13.60 | 13.39 | 13.41 | 1,627,620 | -0.06(-0.47%) |
Mar 22, 2002 | 13.50 | 13.57 | 13.45 | 13.47 | 1,497,060 | +0.05(+0.39%) |
Mar 21, 2002 | 13.44 | 13.45 | 13.29 | 13.42 | 1,625,796 | -0.06(-0.43%) |
Mar 20, 2002 | 13.63 | 13.70 | 13.45 | 13.48 | 1,470,802 | -0.23(-1.68%) |
Mar 19, 2002 | 13.66 | 13.71 | 13.57 | 13.71 | 1,882,539 | +0.02(+0.16%) |
Mar 18, 2002 | 13.51 | 13.72 | 13.50 | 13.69 | 2,477,352 | +0.24(+1.82%) |
Mar 15, 2002 | 13.53 | 13.68 | 13.44 | 13.44 | 4,096,584 | -0.09(-0.69%) |
Mar 14, 2002 | 13.57 | 13.65 | 13.53 | 13.53 | 2,698,720 | -0.15(-1.08%) |
Mar 13, 2002 | 13.71 | 13.85 | 13.67 | 13.68 | 2,683,038 | +0.09(+0.67%) |
Mar 12, 2002 | 13.42 | 13.59 | 13.37 | 13.59 | 2,144,753 | +0.05(+0.34%) |
Mar 11, 2002 | 13.70 | 13.70 | 13.40 | 13.55 | 1,894,574 | -0.16(-1.20%) |
Mar 08, 2002 | 13.74 | 13.77 | 13.64 | 13.71 | 3,973,319 | +0.08(+0.60%) |
Mar 07, 2002 | 13.72 | 13.77 | 13.59 | 13.63 | 1,656,795 | -0.18(-1.27%) |
Mar 06, 2002 | 13.56 | 13.86 | 13.56 | 13.80 | 3,129,786 | -0.08(-0.59%) |
Mar 05, 2002 | 14.05 | 14.11 | 13.82 | 13.89 | 1,728,275 | -0.27(-1.92%) |
Mar 04, 2002 | 13.91 | 14.22 | 13.90 | 14.16 | 2,088,590 | -0.10(-0.71%) |
Mar 01, 2002 | 14.05 | 14.26 | 13.98 | 14.26 | 1,498,519 | +0.28(+2.00%) |
Feb 28, 2002 | 13.94 | 14.12 | 13.93 | 13.98 | 1,770,579 | -0.08(-0.59%) |
Feb 27, 2002 | 14.03 | 14.19 | 14.01 | 14.06 | 1,693,264 | +0.13(+0.94%) |
Feb 26, 2002 | 13.89 | 13.97 | 13.87 | 13.93 | 2,859,914 | +0.14(+0.99%) |
Feb 25, 2002 | 13.86 | 13.86 | 13.66 | 13.79 | 1,813,977 | -0.11(-0.81%) |
Feb 22, 2002 | 13.78 | 13.92 | 13.77 | 13.90 | 1,666,642 | +0.37(+2.76%) |
Feb 21, 2002 | 13.57 | 13.66 | 13.52 | 13.53 | 824,933 | -0.10(-0.70%) |
Feb 20, 2002 | 13.61 | 13.70 | 13.50 | 13.63 | 1,471,167 | +0.07(+0.55%) |
Feb 19, 2002 | 13.57 | 13.63 | 13.47 | 13.55 | 1,226,459 | -0.44(-3.14%) |
Feb 18, 2002 | 13.90 | 14.05 | 13.89 | 13.99 | 1,809,236 | +0.00(+0.00%) |
Feb 15, 2002 | 13.90 | 14.05 | 13.89 | 13.99 | 1,809,236 | +0.28(+2.04%) |
Feb 14, 2002 | 13.70 | 13.79 | 13.66 | 13.71 | 1,171,390 | +0.14(+1.01%) |
Feb 13, 2002 | 13.60 | 13.71 | 13.55 | 13.58 | 1,186,707 | +0.07(+0.51%) |
Feb 12, 2002 | 13.53 | 13.59 | 13.43 | 13.51 | 1,587,868 | +0.10(+0.74%) |
Feb 11, 2002 | 13.24 | 13.52 | 13.20 | 13.41 | 2,128,707 | +0.19(+1.41%) |
Feb 08, 2002 | 13.21 | 13.25 | 13.08 | 13.22 | 1,431,780 | +0.06(+0.46%) |
Feb 07, 2002 | 13.08 | 13.25 | 13.07 | 13.16 | 1,726,451 | +0.08(+0.63%) |
Feb 06, 2002 | 13.22 | 13.24 | 13.08 | 13.08 | 2,504,339 | -0.22(-1.65%) |
Feb 05, 2002 | 13.26 | 13.41 | 13.22 | 13.30 | 4,142,900 | +0.18(+1.36%) |
Feb 04, 2002 | 13.07 | 13.16 | 12.93 | 13.12 | 2,313,605 | +0.03(+0.23%) |
Feb 01, 2002 | 13.09 | 13.16 | 12.97 | 13.09 | 3,731,892 | +0.21(+1.60%) |
Jan 31, 2002 | 12.49 | 12.90 | 12.46 | 12.88 | 3,939,402 | +0.61(+5.01%) |
Jan 30, 2002 | 12.02 | 12.28 | 11.99 | 12.27 | 2,054,309 | +0.25(+2.05%) |
Jan 29, 2002 | 12.17 | 12.22 | 12.02 | 12.02 | 1,872,328 | -0.15(-1.24%) |
Jan 28, 2002 | 12.20 | 12.20 | 12.06 | 12.17 | 2,754,153 | -0.10(-0.83%) |
Jan 25, 2002 | 12.28 | 12.37 | 12.25 | 12.28 | 2,124,695 | -0.35(-2.78%) |
Jan 24, 2002 | 12.63 | 12.71 | 12.56 | 12.63 | 2,849,338 | -0.05(-0.41%) |
Jan 23, 2002 | 12.53 | 12.74 | 12.50 | 12.68 | 1,402,970 | +0.15(+1.18%) |
Jan 22, 2002 | 12.53 | 12.61 | 12.49 | 12.53 | 2,134,177 | +0.18(+1.47%) |
Jan 21, 2002 | 12.30 | 12.42 | 12.28 | 12.35 | 2,053,215 | +0.00(+0.00%) |
Jan 18, 2002 | 12.30 | 12.42 | 12.28 | 12.35 | 2,053,215 | -0.02(-0.13%) |
Jan 17, 2002 | 12.27 | 12.40 | 12.26 | 12.37 | 1,331,855 | +0.15(+1.23%) |
Jan 16, 2002 | 12.28 | 12.42 | 12.22 | 12.22 | 1,619,961 | -0.12(-1.00%) |
Jan 15, 2002 | 12.34 | 12.42 | 12.30 | 12.34 | 1,484,296 | -0.12(-0.99%) |
Jan 14, 2002 | 12.46 | 12.51 | 12.36 | 12.46 | 1,760,732 | -0.07(-0.55%) |
Jan 11, 2002 | 12.54 | 12.60 | 12.48 | 12.53 | 2,943,064 | +0.11(+0.91%) |
Jan 10, 2002 | 12.29 | 12.47 | 12.25 | 12.42 | 1,785,167 | -0.36(-2.81%) |