Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.830 | 6.157 | 5.770 | 6.042 | 3,650,814 | +0.06(+1.01%) |
Sep 27, 2002 | 6.163 | 6.344 | 5.909 | 5.982 | 3,090,729 | -0.24(-3.88%) |
Sep 26, 2002 | 5.830 | 6.253 | 5.812 | 6.223 | 4,968,272 | +0.45(+7.74%) |
Sep 25, 2002 | 5.571 | 5.891 | 5.546 | 5.776 | 5,240,039 | +0.25(+4.48%) |
Sep 24, 2002 | 6.344 | 5.601 | 5.317 | 5.528 | 13,947,674 | -0.82(-12.86%) |
Sep 23, 2002 | 6.404 | 6.525 | 6.284 | 6.344 | 1,145,327 | -0.15(-2.23%) |
Sep 20, 2002 | 6.404 | 6.513 | 6.350 | 6.489 | 3,335,187 | +0.05(+0.75%) |
Sep 19, 2002 | 6.465 | 6.543 | 6.404 | 6.441 | 2,926,212 | -0.14(-2.20%) |
Sep 18, 2002 | 6.525 | 6.725 | 6.489 | 6.586 | 2,235,375 | +0.06(+0.93%) |
Sep 17, 2002 | 6.646 | 6.858 | 6.495 | 6.525 | 2,683,741 | -0.21(-3.14%) |
Sep 16, 2002 | 6.556 | 6.737 | 6.495 | 6.737 | 1,463,437 | +0.04(+0.54%) |
Sep 13, 2002 | 6.344 | 6.701 | 6.344 | 6.701 | 2,445,407 | +0.30(+4.62%) |
Sep 12, 2002 | 6.556 | 6.586 | 6.404 | 6.404 | 5,054,006 | -0.28(-4.16%) |
Sep 11, 2002 | 6.755 | 6.767 | 6.634 | 6.682 | 1,382,337 | +0.04(+0.55%) |
Sep 10, 2002 | 6.719 | 6.827 | 6.556 | 6.646 | 2,585,262 | -0.06(-0.90%) |
Sep 09, 2002 | 6.670 | 6.707 | 6.471 | 6.707 | 3,261,866 | +0.02(+0.36%) |
Sep 06, 2002 | 6.682 | 6.785 | 6.640 | 6.682 | 2,397,905 | -0.08(-1.25%) |
Sep 05, 2002 | 6.646 | 6.827 | 6.616 | 6.767 | 5,913,167 | +0.12(+1.82%) |
Sep 04, 2002 | 7.033 | 7.142 | 6.556 | 6.646 | 23,306,590 | -0.31(-4.43%) |
Sep 03, 2002 | 7.129 | 7.250 | 6.858 | 6.954 | 1,728,418 | -0.28(-3.92%) |
Aug 30, 2002 | 7.287 | 7.426 | 7.136 | 7.238 | 1,370,420 | -0.16(-2.20%) |
Aug 29, 2002 | 7.268 | 7.413 | 7.154 | 7.401 | 2,292,310 | +0.07(+0.99%) |
Aug 28, 2002 | 7.776 | 7.981 | 7.250 | 7.329 | 11,698,065 | -0.56(-7.12%) |
Aug 27, 2002 | 8.157 | 8.320 | 7.794 | 7.891 | 2,439,283 | -0.25(-3.12%) |
Aug 26, 2002 | 7.800 | 8.157 | 7.800 | 8.145 | 1,403,191 | +0.35(+4.50%) |
Aug 23, 2002 | 7.915 | 8.259 | 7.788 | 7.794 | 1,600,645 | -0.11(-1.45%) |
Aug 22, 2002 | 7.830 | 8.108 | 7.758 | 7.909 | 2,439,779 | +0.08(+1.08%) |
Aug 21, 2002 | 7.764 | 7.855 | 7.571 | 7.824 | 1,381,013 | -0.04(-0.54%) |
Aug 20, 2002 | 7.552 | 7.867 | 7.522 | 7.867 | 1,735,204 | +0.24(+3.09%) |
Aug 16, 2002 | 7.583 | 7.764 | 7.540 | 7.631 | 1,721,798 | -0.07(-0.94%) |
Aug 15, 2002 | 7.462 | 7.812 | 7.462 | 7.703 | 2,235,209 | +0.24(+3.24%) |
Aug 14, 2002 | 7.552 | 7.703 | 7.311 | 7.462 | 1,872,577 | -0.12(-1.59%) |
Aug 13, 2002 | 7.667 | 7.673 | 7.468 | 7.583 | 1,770,458 | -0.08(-1.03%) |
Aug 12, 2002 | 7.552 | 7.740 | 7.498 | 7.661 | 2,214,189 | +0.47(+6.55%) |
Aug 07, 2002 | 7.250 | 7.492 | 7.117 | 7.190 | 4,688,230 | +0.07(+1.02%) |
Aug 06, 2002 | 7.129 | 7.371 | 7.009 | 7.117 | 7,211,261 | +0.62(+9.58%) |
Aug 05, 2002 | 7.015 | 7.027 | 6.344 | 6.495 | 3,838,668 | -0.49(-7.01%) |
Aug 02, 2002 | 6.948 | 7.057 | 6.652 | 6.984 | 5,317,663 | +0.05(+0.70%) |
Aug 01, 2002 | 7.855 | 7.855 | 6.495 | 6.936 | 9,944,324 | -0.98(-12.37%) |
Jul 31, 2002 | 7.873 | 8.030 | 7.703 | 7.915 | 3,748,465 | +0.18(+2.34%) |
Jul 30, 2002 | 7.540 | 7.879 | 7.462 | 7.734 | 5,435,010 | +0.21(+2.81%) |
Jul 29, 2002 | 7.583 | 7.734 | 7.450 | 7.522 | 2,954,515 | +0.01(+0.08%) |
Jul 26, 2002 | 7.643 | 7.776 | 7.377 | 7.516 | 3,547,867 | -0.16(-2.05%) |
Jul 25, 2002 | 7.528 | 8.006 | 7.299 | 7.673 | 4,968,769 | +0.15(+2.01%) |
Jul 24, 2002 | 6.616 | 7.607 | 6.465 | 7.522 | 4,237,878 | +0.64(+9.31%) |
Jul 23, 2002 | 7.673 | 7.746 | 6.658 | 6.882 | 3,083,612 | -0.58(-7.77%) |
Jul 22, 2002 | 7.897 | 8.187 | 7.407 | 7.462 | 2,951,535 | -0.36(-4.63%) |
Jul 19, 2002 | 8.259 | 8.308 | 7.734 | 7.824 | 2,340,473 | -0.60(-7.17%) |
Jul 17, 2002 | 8.549 | 8.761 | 8.344 | 8.428 | 2,694,168 | -0.48(-5.42%) |
Jul 12, 2002 | 8.930 | 8.930 | 8.555 | 8.912 | 2,722,635 | +0.02(+0.27%) |
Jul 11, 2002 | 8.151 | 8.900 | 8.151 | 8.888 | 5,606,643 | +0.74(+9.04%) |
Jul 10, 2002 | 9.123 | 9.123 | 7.951 | 8.151 | 3,430,024 | -0.92(-10.13%) |
Jul 09, 2002 | 9.220 | 9.220 | 9.069 | 9.069 | 2,310,185 | -0.17(-1.83%) |
Jul 08, 2002 | 9.655 | 9.655 | 9.238 | 9.238 | 2,275,262 | -0.43(-4.44%) |
Jul 05, 2002 | 9.444 | 9.728 | 9.305 | 9.667 | 706,395 | +0.21(+2.24%) |
Jul 04, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | +0.00(+0.00%) |
Jul 03, 2002 | 9.607 | 9.891 | 9.383 | 9.456 | 3,637,408 | -0.15(-1.57%) |
Jul 02, 2002 | 10.11 | 10.11 | 9.516 | 9.607 | 3,607,285 | -0.47(-4.62%) |
Jul 01, 2002 | 10.19 | 10.42 | 10.07 | 10.07 | 2,380,196 | -0.20(-1.94%) |
Jun 28, 2002 | 10.12 | 10.63 | 9.999 | 10.27 | 5,151,491 | +0.15(+1.49%) |
Jun 27, 2002 | 10.85 | 10.85 | 9.824 | 10.12 | 3,797,456 | -0.67(-6.22%) |
Jun 26, 2002 | 10.51 | 10.84 | 10.07 | 10.79 | 3,713,873 | +0.16(+1.48%) |
Jun 25, 2002 | 10.72 | 10.88 | 10.60 | 10.63 | 1,581,611 | -0.37(-3.35%) |
Jun 21, 2002 | 10.72 | 11.20 | 10.69 | 11.00 | 4,833,878 | -0.32(-2.83%) |
Jun 20, 2002 | 11.21 | 11.43 | 11.21 | 11.32 | 2,045,535 | +0.10(+0.86%) |
Jun 19, 2002 | 11.21 | 11.43 | 11.18 | 11.23 | 2,540,740 | +0.00(+0.00%) |
Jun 18, 2002 | 11.35 | 11.38 | 11.21 | 11.23 | 2,338,818 | -0.12(-1.07%) |
Jun 17, 2002 | 11.30 | 11.43 | 11.25 | 11.35 | 1,700,612 | +0.04(+0.37%) |
Jun 14, 2002 | 11.12 | 11.40 | 11.06 | 11.30 | 2,766,164 | +0.22(+1.96%) |
Jun 12, 2002 | 10.99 | 11.11 | 10.88 | 11.09 | 3,708,081 | +0.10(+0.88%) |
Jun 11, 2002 | 11.38 | 11.38 | 10.88 | 10.99 | 2,980,169 | -0.37(-3.24%) |
Jun 10, 2002 | 11.39 | 11.42 | 11.27 | 11.36 | 1,239,999 | -0.03(-0.27%) |
Jun 07, 2002 | 11.42 | 11.48 | 11.26 | 11.39 | 3,496,228 | +0.00(+0.00%) |
Jun 06, 2002 | 11.61 | 11.61 | 11.36 | 11.39 | 2,849,747 | -0.21(-1.82%) |
Jun 05, 2002 | 11.36 | 11.63 | 11.26 | 11.60 | 4,625,336 | +0.33(+2.89%) |
May 31, 2002 | 11.21 | 11.40 | 11.18 | 11.27 | 2,054,803 | -0.19(-1.69%) |
May 28, 2002 | 11.27 | 11.55 | 11.15 | 11.47 | 3,181,760 | +0.45(+4.11%) |
May 27, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,640,046 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,639,881 | -0.33(-2.93%) |
May 23, 2002 | 11.24 | 11.38 | 11.21 | 11.35 | 2,115,546 | +0.14(+1.24%) |
May 22, 2002 | 11.15 | 11.29 | 11.10 | 11.21 | 1,792,636 | +0.02(+0.22%) |
May 21, 2002 | 11.15 | 11.27 | 11.03 | 11.18 | 3,414,466 | +0.11(+0.98%) |
May 20, 2002 | 10.88 | 11.12 | 10.88 | 11.07 | 2,986,955 | +0.20(+1.83%) |
May 17, 2002 | 11.30 | 11.41 | 10.87 | 10.88 | 3,193,842 | -0.39(-3.43%) |
May 16, 2002 | 11.60 | 11.63 | 11.23 | 11.26 | 2,610,585 | -0.28(-2.41%) |
May 15, 2002 | 11.73 | 11.84 | 11.43 | 11.54 | 3,807,221 | -0.24(-2.05%) |
May 14, 2002 | 11.78 | 11.84 | 11.66 | 11.78 | 3,360,014 | +0.16(+1.35%) |
May 13, 2002 | 11.48 | 11.70 | 11.42 | 11.62 | 3,161,071 | +0.26(+2.29%) |
May 10, 2002 | 11.42 | 11.55 | 11.29 | 11.36 | 1,759,865 | -0.03(-0.27%) |
May 09, 2002 | 11.48 | 11.56 | 11.32 | 11.40 | 2,736,042 | -0.08(-0.74%) |
May 08, 2002 | 11.27 | 11.50 | 11.18 | 11.48 | 2,702,940 | +0.21(+1.88%) |
May 07, 2002 | 11.30 | 11.42 | 11.23 | 11.27 | 4,776,281 | -0.11(-0.96%) |
May 06, 2002 | 11.18 | 11.44 | 11.12 | 11.38 | 6,945,948 | +0.25(+2.28%) |
May 03, 2002 | 11.06 | 11.12 | 10.94 | 11.12 | 2,252,257 | +0.10(+0.88%) |
May 02, 2002 | 10.97 | 11.05 | 10.86 | 11.03 | 1,737,521 | +0.06(+0.55%) |
May 01, 2002 | 10.88 | 10.97 | 10.79 | 10.97 | 2,927,205 | +0.00(+0.00%) |
Apr 30, 2002 | 10.68 | 10.98 | 10.68 | 10.97 | 4,540,595 | +0.44(+4.13%) |
Apr 29, 2002 | 10.91 | 11.03 | 10.46 | 10.53 | 2,629,619 | -0.47(-4.28%) |
Apr 26, 2002 | 10.95 | 11.04 | 10.92 | 11.00 | 2,115,546 | +0.01(+0.06%) |
Apr 25, 2002 | 10.72 | 11.00 | 10.70 | 11.00 | 3,317,478 | +0.19(+1.73%) |
Apr 24, 2002 | 10.82 | 10.84 | 10.69 | 10.81 | 1,730,570 | +0.05(+0.45%) |
Apr 23, 2002 | 10.82 | 10.91 | 10.62 | 10.76 | 4,766,681 | +0.14(+1.37%) |
Apr 22, 2002 | 10.27 | 10.73 | 10.27 | 10.62 | 1,562,908 | +0.25(+2.39%) |
Apr 19, 2002 | 10.27 | 10.39 | 10.20 | 10.37 | 1,109,908 | +0.06(+0.59%) |
Apr 18, 2002 | 10.42 | 10.42 | 10.16 | 10.31 | 1,740,500 | -0.13(-1.22%) |
Apr 17, 2002 | 10.27 | 10.50 | 10.21 | 10.43 | 1,715,674 | +0.17(+1.65%) |
Apr 16, 2002 | 10.07 | 10.35 | 10.07 | 10.27 | 1,834,179 | +0.29(+2.91%) |
Apr 15, 2002 | 10.27 | 10.31 | 9.975 | 9.975 | 2,755,737 | -0.30(-2.88%) |
Apr 12, 2002 | 10.21 | 10.38 | 10.21 | 10.27 | 2,181,253 | -0.01(-0.12%) |
Apr 11, 2002 | 10.39 | 10.66 | 10.28 | 10.28 | 1,649,304 | -0.23(-2.18%) |
Apr 10, 2002 | 10.14 | 10.57 | 10.14 | 10.51 | 2,899,731 | +0.37(+3.69%) |
Apr 09, 2002 | 10.27 | 10.33 | 10.11 | 10.14 | 2,761,365 | -0.18(-1.70%) |
Apr 08, 2002 | 10.45 | 10.45 | 10.30 | 10.31 | 2,083,602 | -0.14(-1.33%) |
Apr 05, 2002 | 10.26 | 10.53 | 10.18 | 10.45 | 2,618,033 | +0.30(+2.98%) |
Apr 04, 2002 | 10.12 | 10.17 | 10.03 | 10.15 | 1,467,740 | +0.03(+0.30%) |
Apr 03, 2002 | 10.06 | 10.14 | 10.04 | 10.12 | 2,134,083 | +0.04(+0.36%) |
Apr 02, 2002 | 10.12 | 10.19 | 9.999 | 10.08 | 1,426,694 | -0.08(-0.83%) |
Apr 01, 2002 | 10.06 | 10.17 | 9.939 | 10.17 | 2,171,322 | +0.05(+0.48%) |
Mar 29, 2002 | 10.09 | 10.15 | 9.981 | 10.12 | 1,759,534 | +0.00(+0.00%) |
Mar 28, 2002 | 10.09 | 10.15 | 9.981 | 10.12 | 1,755,065 | +0.04(+0.36%) |
Mar 27, 2002 | 10.13 | 10.15 | 10.04 | 10.08 | 2,476,522 | -0.05(-0.54%) |
Mar 26, 2002 | 10.09 | 10.20 | 10.07 | 10.14 | 1,910,313 | +0.11(+1.08%) |
Mar 25, 2002 | 10.14 | 10.18 | 9.999 | 10.03 | 1,180,581 | -0.11(-1.07%) |
Mar 22, 2002 | 10.18 | 10.27 | 10.09 | 10.14 | 2,084,099 | -0.10(-1.00%) |
Mar 21, 2002 | 10.05 | 10.25 | 9.969 | 10.24 | 3,627,146 | +0.31(+3.17%) |
Mar 20, 2002 | 10.57 | 10.57 | 9.915 | 9.927 | 8,461,025 | -0.65(-6.11%) |
Mar 19, 2002 | 10.31 | 10.61 | 10.27 | 10.57 | 2,721,808 | +0.26(+2.52%) |
Mar 18, 2002 | 10.01 | 10.36 | 10.01 | 10.31 | 1,454,499 | +0.16(+1.61%) |
Mar 15, 2002 | 10.12 | 10.28 | 10.04 | 10.15 | 2,172,812 | +0.15(+1.51%) |
Mar 14, 2002 | 9.909 | 10.01 | 9.800 | 9.999 | 1,165,188 | +0.14(+1.41%) |
Mar 13, 2002 | 10.27 | 10.27 | 9.836 | 9.860 | 1,477,340 | -0.41(-4.00%) |
Mar 12, 2002 | 10.44 | 10.45 | 10.25 | 10.27 | 3,554,984 | -0.18(-1.73%) |
Mar 11, 2002 | 10.15 | 10.53 | 10.13 | 10.45 | 2,569,042 | +0.21(+2.01%) |
Mar 08, 2002 | 10.27 | 10.30 | 10.18 | 10.25 | 1,898,397 | +0.02(+0.18%) |
Mar 07, 2002 | 9.969 | 10.28 | 9.939 | 10.23 | 5,418,128 | +0.30(+2.98%) |
Mar 06, 2002 | 9.939 | 9.963 | 9.788 | 9.933 | 3,598,182 | -0.01(-0.06%) |
Mar 05, 2002 | 9.818 | 9.957 | 9.788 | 9.939 | 3,512,945 | +0.13(+1.29%) |
Mar 04, 2002 | 9.806 | 10.05 | 9.740 | 9.812 | 4,351,583 | +0.15(+1.50%) |
Mar 01, 2002 | 9.619 | 9.691 | 9.534 | 9.667 | 2,676,789 | +0.12(+1.27%) |
Feb 28, 2002 | 9.570 | 9.655 | 9.462 | 9.546 | 2,102,139 | -0.03(-0.32%) |
Feb 27, 2002 | 9.643 | 9.643 | 9.371 | 9.576 | 3,225,289 | +0.00(+0.00%) |
Feb 26, 2002 | 9.274 | 9.625 | 9.274 | 9.576 | 3,776,767 | +0.34(+3.73%) |
Feb 25, 2002 | 9.413 | 9.468 | 9.184 | 9.232 | 1,742,652 | -0.18(-1.93%) |
Feb 22, 2002 | 9.093 | 9.534 | 9.063 | 9.413 | 1,567,046 | +0.23(+2.50%) |
Feb 21, 2002 | 9.123 | 9.262 | 8.978 | 9.184 | 1,267,804 | +0.06(+0.66%) |
Feb 20, 2002 | 9.105 | 9.160 | 9.027 | 9.123 | 2,210,052 | +0.02(+0.20%) |
Feb 19, 2002 | 9.172 | 9.172 | 9.099 | 9.105 | 1,410,308 | -0.04(-0.46%) |
Feb 18, 2002 | 9.220 | 9.244 | 9.069 | 9.148 | 347,570 | +0.00(+0.00%) |
Feb 15, 2002 | 9.220 | 9.244 | 9.069 | 9.148 | 1,009,940 | -0.07(-0.79%) |
Feb 14, 2002 | 9.238 | 9.238 | 9.117 | 9.220 | 1,970,559 | -0.05(-0.52%) |
Feb 13, 2002 | 9.214 | 9.353 | 9.154 | 9.268 | 1,540,399 | -0.01(-0.07%) |
Feb 12, 2002 | 9.123 | 9.353 | 9.123 | 9.274 | 2,339,646 | +0.01(+0.07%) |
Feb 11, 2002 | 9.214 | 9.268 | 9.045 | 9.268 | 1,801,904 | +0.11(+1.25%) |
Feb 08, 2002 | 9.172 | 9.226 | 8.954 | 9.154 | 3,485,966 | -0.08(-0.85%) |
Feb 07, 2002 | 9.667 | 9.667 | 9.063 | 9.232 | 7,802,296 | -0.43(-4.44%) |
Feb 06, 2002 | 9.788 | 9.848 | 9.613 | 9.661 | 5,163,739 | -0.16(-1.60%) |
Feb 05, 2002 | 9.667 | 10.08 | 9.613 | 9.818 | 5,622,036 | +0.15(+1.56%) |
Feb 04, 2002 | 9.667 | 9.728 | 9.522 | 9.667 | 3,872,928 | +0.01(+0.06%) |
Feb 01, 2002 | 9.335 | 9.667 | 9.232 | 9.661 | 5,452,885 | +0.33(+3.50%) |
Jan 31, 2002 | 9.160 | 9.359 | 9.105 | 9.335 | 1,542,882 | +0.12(+1.31%) |
Jan 30, 2002 | 9.141 | 9.305 | 9.081 | 9.214 | 2,071,023 | +0.07(+0.73%) |
Jan 29, 2002 | 9.238 | 9.474 | 9.117 | 9.148 | 1,254,067 | -0.21(-2.26%) |
Jan 28, 2002 | 9.540 | 9.540 | 9.280 | 9.359 | 885,973 | -0.06(-0.64%) |
Jan 25, 2002 | 9.516 | 9.546 | 9.329 | 9.419 | 1,224,275 | -0.10(-1.02%) |
Jan 24, 2002 | 9.353 | 9.589 | 9.305 | 9.516 | 1,799,256 | +0.16(+1.74%) |
Jan 23, 2002 | 9.033 | 9.365 | 9.033 | 9.353 | 2,432,331 | +0.25(+2.72%) |
Jan 22, 2002 | 9.256 | 9.335 | 9.057 | 9.105 | 1,906,672 | -0.20(-2.14%) |
Jan 21, 2002 | 9.166 | 9.305 | 9.099 | 9.305 | 1,537,089 | +0.00(+0.00%) |
Jan 18, 2002 | 9.166 | 9.305 | 9.099 | 9.305 | 1,537,089 | +0.03(+0.33%) |
Jan 17, 2002 | 9.220 | 9.353 | 9.220 | 9.274 | 855,023 | +0.07(+0.79%) |
Jan 16, 2002 | 9.456 | 9.456 | 9.202 | 9.202 | 1,723,949 | -0.22(-2.31%) |
Jan 15, 2002 | 9.425 | 9.540 | 9.317 | 9.419 | 1,058,766 | -0.01(-0.06%) |
Jan 14, 2002 | 9.184 | 9.534 | 9.184 | 9.425 | 1,383,827 | +0.19(+2.09%) |
Jan 11, 2002 | 9.244 | 9.305 | 9.160 | 9.232 | 1,443,245 | -0.07(-0.78%) |
Jan 10, 2002 | 9.226 | 9.317 | 9.166 | 9.305 | 1,609,251 | +0.18(+1.99%) |