Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 7.919 | 7.967 | 7.770 | 7.770 | 187,713 | -0.12(-1.47%) |
Aug 29, 2002 | 7.776 | 7.933 | 7.613 | 7.885 | 273,773 | -0.07(-0.85%) |
Aug 28, 2002 | 8.089 | 8.089 | 7.885 | 7.953 | 323,643 | -0.09(-1.10%) |
Aug 27, 2002 | 8.123 | 8.293 | 8.035 | 8.042 | 26,774 | +0.02(+0.25%) |
Aug 26, 2002 | 7.681 | 8.055 | 7.674 | 8.021 | 53,107 | +0.37(+4.89%) |
Aug 23, 2002 | 7.477 | 7.681 | 7.409 | 7.647 | 21,919 | +0.23(+3.12%) |
Aug 22, 2002 | 7.389 | 7.416 | 7.375 | 7.416 | 3,530 | -0.04(-0.55%) |
Aug 21, 2002 | 7.375 | 7.647 | 7.375 | 7.457 | 19,418 | +0.18(+2.43%) |
Aug 20, 2002 | 7.362 | 7.375 | 7.239 | 7.280 | 52,518 | -0.11(-1.47%) |
Aug 16, 2002 | 7.144 | 7.416 | 7.069 | 7.389 | 308,932 | +0.18(+2.55%) |
Aug 15, 2002 | 7.205 | 7.273 | 7.069 | 7.205 | 26,038 | -0.05(-0.75%) |
Aug 14, 2002 | 7.355 | 7.443 | 7.260 | 7.260 | 8,238 | -0.15(-2.02%) |
Aug 13, 2002 | 7.477 | 7.477 | 7.307 | 7.409 | 68,700 | -0.14(-1.80%) |
Aug 12, 2002 | 7.967 | 7.967 | 7.545 | 7.545 | 22,655 | -0.09(-1.16%) |
Aug 07, 2002 | 7.647 | 7.647 | 7.416 | 7.634 | 13,239 | +0.16(+2.09%) |
Aug 06, 2002 | 7.036 | 7.477 | 7.036 | 7.477 | 84,147 | +0.27(+3.77%) |
Aug 05, 2002 | 7.926 | 7.926 | 7.205 | 7.205 | 20,301 | -0.44(-5.78%) |
Aug 02, 2002 | 7.511 | 7.647 | 7.437 | 7.647 | 106,949 | +0.44(+6.03%) |
Aug 01, 2002 | 6.866 | 7.260 | 6.866 | 7.212 | 61,786 | +0.38(+5.57%) |
Jul 31, 2002 | 6.906 | 6.906 | 6.743 | 6.832 | 27,509 | +0.03(+0.50%) |
Jul 30, 2002 | 6.968 | 6.968 | 6.798 | 6.798 | 63,698 | -0.51(-6.98%) |
Jul 29, 2002 | 7.464 | 7.464 | 7.273 | 7.307 | 65,022 | -0.10(-1.38%) |
Jul 26, 2002 | 7.579 | 7.579 | 7.382 | 7.409 | 25,744 | -0.17(-2.24%) |
Jul 25, 2002 | 7.790 | 7.790 | 7.579 | 7.579 | 46,781 | -0.28(-3.55%) |
Jul 24, 2002 | 7.647 | 7.858 | 7.498 | 7.858 | 67,818 | +0.03(+0.43%) |
Jul 23, 2002 | 8.327 | 8.361 | 7.824 | 7.824 | 26,627 | -0.27(-3.28%) |
Jul 22, 2002 | 8.429 | 8.504 | 8.089 | 8.089 | 13,828 | -0.41(-4.80%) |
Jul 19, 2002 | 8.558 | 8.613 | 8.497 | 8.497 | 9,120 | +0.07(+0.89%) |
Jul 17, 2002 | 8.531 | 8.572 | 8.368 | 8.422 | 67,376 | -0.31(-3.50%) |
Jul 12, 2002 | 8.735 | 8.762 | 8.633 | 8.728 | 7,649 | +0.04(+0.47%) |
Jul 11, 2002 | 8.470 | 8.728 | 8.470 | 8.687 | 52,077 | +0.22(+2.57%) |
Jul 10, 2002 | 8.640 | 8.653 | 8.470 | 8.470 | 50,164 | -0.10(-1.19%) |
Jul 09, 2002 | 8.728 | 8.728 | 8.572 | 8.572 | 77,380 | -0.13(-1.48%) |
Jul 08, 2002 | 8.667 | 8.701 | 8.667 | 8.701 | 8,091 | -0.01(-0.16%) |
Jul 05, 2002 | 8.708 | 8.755 | 8.708 | 8.715 | 4,266 | +0.07(+0.79%) |
Jul 04, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | +0.00(+0.00%) |
Jul 03, 2002 | 8.585 | 8.708 | 8.497 | 8.647 | 9,415 | -0.01(-0.08%) |
Jul 02, 2002 | 8.687 | 8.735 | 8.497 | 8.653 | 17,064 | -0.05(-0.55%) |
Jul 01, 2002 | 8.728 | 8.789 | 8.687 | 8.701 | 18,535 | +0.03(+0.39%) |
Jun 28, 2002 | 8.395 | 8.708 | 8.395 | 8.667 | 30,451 | +0.20(+2.41%) |
Jun 27, 2002 | 8.565 | 8.633 | 8.266 | 8.463 | 42,662 | +0.03(+0.40%) |
Jun 26, 2002 | 8.436 | 8.436 | 8.123 | 8.429 | 30,746 | -0.07(-0.88%) |
Jun 25, 2002 | 8.524 | 8.701 | 8.504 | 8.504 | 9,562 | +0.37(+4.51%) |
Jun 21, 2002 | 8.762 | 8.762 | 8.701 | 8.137 | 31,334 | -0.58(-6.70%) |
Jun 20, 2002 | 9.136 | 9.136 | 8.721 | 8.721 | 34,276 | -0.40(-4.40%) |
Jun 19, 2002 | 9.102 | 9.252 | 9.102 | 9.122 | 33,688 | -0.12(-1.32%) |
Jun 18, 2002 | 9.415 | 9.517 | 9.211 | 9.245 | 79,586 | -0.14(-1.45%) |
Jun 17, 2002 | 9.143 | 9.381 | 9.143 | 9.381 | 345,416 | +0.12(+1.32%) |
Jun 14, 2002 | 9.313 | 9.313 | 9.177 | 9.258 | 64,728 | -0.30(-3.13%) |
Jun 12, 2002 | 9.585 | 9.598 | 9.415 | 9.557 | 179,328 | -0.10(-0.99%) |
Jun 11, 2002 | 10.08 | 10.08 | 9.653 | 9.653 | 84,735 | -0.37(-3.73%) |
Jun 10, 2002 | 9.952 | 10.03 | 9.931 | 10.03 | 80,616 | +0.14(+1.38%) |
Jun 07, 2002 | 9.673 | 9.890 | 9.666 | 9.890 | 179,916 | +0.26(+2.68%) |
Jun 06, 2002 | 10.18 | 10.18 | 9.632 | 9.632 | 70,760 | -0.65(-6.28%) |
Jun 05, 2002 | 10.27 | 10.33 | 10.27 | 10.28 | 17,359 | -0.33(-3.08%) |
May 31, 2002 | 10.73 | 10.74 | 10.58 | 10.60 | 28,245 | +0.02(+0.19%) |
May 28, 2002 | 10.62 | 10.73 | 10.58 | 10.58 | 26,774 | +0.03(+0.26%) |
May 27, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.00(+0.00%) |
May 24, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.02(+0.19%) |
May 23, 2002 | 10.55 | 10.56 | 10.48 | 10.54 | 9,709 | -0.07(-0.64%) |
May 22, 2002 | 10.60 | 10.67 | 10.57 | 10.60 | 16,476 | -0.04(-0.38%) |
May 21, 2002 | 10.77 | 10.77 | 10.64 | 10.64 | 2,795 | -0.05(-0.45%) |
May 20, 2002 | 10.62 | 10.79 | 10.62 | 10.69 | 10,150 | +0.09(+0.83%) |
May 17, 2002 | 10.71 | 10.73 | 10.49 | 10.60 | 40,014 | -0.06(-0.57%) |
May 16, 2002 | 10.57 | 10.71 | 10.57 | 10.67 | 18,535 | +0.16(+1.55%) |
May 15, 2002 | 10.46 | 10.54 | 10.26 | 10.50 | 81,352 | +0.10(+0.91%) |
May 14, 2002 | 10.20 | 10.50 | 10.20 | 10.41 | 544,310 | +0.05(+0.46%) |
May 13, 2002 | 10.43 | 10.44 | 10.33 | 10.36 | 51,488 | -0.01(-0.13%) |
May 10, 2002 | 10.60 | 10.60 | 10.33 | 10.37 | 23,390 | -0.29(-2.74%) |
May 09, 2002 | 10.81 | 10.81 | 10.60 | 10.67 | 10,150 | -0.21(-1.94%) |
May 08, 2002 | 10.88 | 10.88 | 10.71 | 10.88 | 60,315 | +0.12(+1.07%) |
May 07, 2002 | 10.88 | 10.88 | 10.76 | 10.76 | 28,980 | -0.07(-0.63%) |
May 06, 2002 | 10.88 | 10.93 | 10.83 | 10.83 | 32,217 | -0.22(-1.97%) |
May 03, 2002 | 11.28 | 11.28 | 10.88 | 11.05 | 29,716 | -0.24(-2.11%) |
May 02, 2002 | 11.44 | 11.53 | 11.28 | 11.28 | 24,420 | -0.20(-1.77%) |
May 01, 2002 | 11.42 | 11.49 | 11.42 | 11.49 | 15,593 | -0.05(-0.41%) |
Apr 30, 2002 | 11.39 | 11.54 | 11.37 | 11.54 | 29,127 | +0.18(+1.62%) |
Apr 29, 2002 | 11.39 | 11.43 | 11.32 | 11.35 | 23,831 | -0.20(-1.76%) |
Apr 26, 2002 | 11.66 | 11.66 | 11.56 | 11.56 | 28,392 | -0.01(-0.06%) |
Apr 25, 2002 | 11.64 | 11.64 | 11.56 | 11.56 | 9,415 | -0.01(-0.06%) |
Apr 24, 2002 | 11.56 | 11.57 | 11.56 | 11.57 | 7,796 | +0.01(+0.12%) |
Apr 23, 2002 | 11.48 | 11.62 | 11.36 | 11.56 | 9,856 | +0.07(+0.65%) |
Apr 22, 2002 | 11.80 | 11.80 | 11.46 | 11.48 | 11,180 | -0.31(-2.65%) |
Apr 19, 2002 | 11.94 | 11.94 | 11.79 | 11.79 | 6,325 | -0.16(-1.31%) |
Apr 18, 2002 | 12.07 | 12.07 | 11.94 | 11.95 | 10,003 | +0.02(+0.17%) |
Apr 17, 2002 | 11.87 | 12.05 | 11.83 | 11.93 | 10,886 | +0.10(+0.80%) |
Apr 16, 2002 | 11.66 | 11.90 | 11.66 | 11.83 | 44,280 | +0.11(+0.93%) |
Apr 15, 2002 | 11.94 | 11.99 | 11.73 | 11.73 | 17,506 | -0.25(-2.10%) |
Apr 12, 2002 | 11.87 | 12.03 | 11.87 | 11.98 | 7,796 | +0.14(+1.21%) |
Apr 11, 2002 | 11.88 | 11.88 | 11.83 | 11.83 | 16,770 | -0.07(-0.63%) |
Apr 10, 2002 | 11.90 | 11.92 | 11.81 | 11.91 | 11,033 | +0.03(+0.29%) |
Apr 09, 2002 | 11.68 | 11.89 | 11.68 | 11.88 | 16,917 | +0.13(+1.10%) |
Apr 08, 2002 | 11.76 | 11.76 | 11.69 | 11.75 | 62,227 | +0.27(+2.37%) |
Apr 05, 2002 | 11.42 | 11.49 | 11.42 | 11.47 | 8,973 | +0.05(+0.48%) |
Apr 04, 2002 | 11.25 | 11.42 | 11.25 | 11.42 | 18,683 | +0.13(+1.14%) |
Apr 03, 2002 | 11.40 | 11.41 | 11.28 | 11.29 | 89,296 | -0.10(-0.90%) |
Apr 02, 2002 | 11.32 | 11.41 | 11.32 | 11.39 | 14,711 | -0.10(-0.83%) |
Apr 01, 2002 | 11.15 | 11.49 | 11.15 | 11.49 | 21,036 | +0.20(+1.81%) |
Mar 29, 2002 | 11.32 | 11.48 | 11.28 | 11.28 | 15,593 | +0.00(+0.00%) |
Mar 28, 2002 | 11.32 | 11.48 | 11.28 | 11.28 | 15,593 | -0.03(-0.30%) |
Mar 27, 2002 | 11.32 | 11.32 | 11.25 | 11.32 | 2,942 | -0.14(-1.19%) |
Mar 26, 2002 | 11.10 | 11.45 | 11.10 | 11.45 | 17,359 | +0.37(+3.37%) |
Mar 25, 2002 | 11.05 | 11.11 | 11.01 | 11.08 | 15,887,971 | +0.03(+0.25%) |
Mar 22, 2002 | 11.11 | 11.11 | 11.01 | 11.05 | 188,890 | -0.13(-1.15%) |
Mar 21, 2002 | 11.32 | 11.32 | 11.18 | 11.18 | 7,649 | -0.17(-1.50%) |
Mar 20, 2002 | 11.43 | 11.56 | 11.32 | 11.35 | 23,831 | -0.14(-1.18%) |
Mar 19, 2002 | 11.78 | 11.79 | 11.43 | 11.49 | 11,621 | -0.17(-1.46%) |
Mar 18, 2002 | 11.56 | 11.76 | 11.56 | 11.66 | 23,537 | +0.24(+2.08%) |
Mar 15, 2002 | 11.28 | 11.42 | 11.28 | 11.42 | 3,824 | +0.03(+0.30%) |
Mar 14, 2002 | 11.32 | 11.39 | 11.32 | 11.39 | 9,267 | +0.17(+1.52%) |
Mar 13, 2002 | 11.42 | 11.49 | 11.22 | 11.22 | 24,420 | -0.14(-1.20%) |
Mar 12, 2002 | 10.94 | 11.35 | 10.94 | 11.35 | 59,579 | +0.41(+3.73%) |
Mar 11, 2002 | 11.05 | 11.11 | 10.89 | 10.94 | 34,571 | -0.23(-2.07%) |
Mar 08, 2002 | 11.05 | 11.24 | 11.05 | 11.18 | 56,637 | +0.20(+1.80%) |
Mar 07, 2002 | 11.18 | 11.18 | 10.94 | 10.98 | 31,187 | -0.30(-2.65%) |
Mar 06, 2002 | 11.45 | 11.45 | 11.22 | 11.28 | 10,297 | -0.31(-2.64%) |
Mar 05, 2002 | 11.43 | 11.66 | 11.32 | 11.58 | 84,441 | +0.02(+0.18%) |
Mar 04, 2002 | 11.35 | 11.65 | 11.35 | 11.56 | 21,183 | +0.19(+1.67%) |
Mar 01, 2002 | 11.07 | 11.37 | 11.07 | 11.37 | 39,867 | +0.33(+2.95%) |
Feb 28, 2002 | 11.08 | 11.15 | 10.99 | 11.05 | 37,366 | +0.03(+0.25%) |
Feb 27, 2002 | 10.88 | 11.08 | 10.88 | 11.02 | 38,248 | +0.24(+2.27%) |
Feb 26, 2002 | 10.71 | 10.86 | 10.66 | 10.77 | 28,833 | +0.07(+0.64%) |
Feb 25, 2002 | 10.37 | 10.71 | 10.37 | 10.71 | 95,474 | +0.48(+4.65%) |
Feb 22, 2002 | 10.03 | 10.23 | 10.03 | 10.23 | 30,451 | -0.12(-1.18%) |
Feb 21, 2002 | 10.09 | 10.37 | 10.09 | 10.35 | 61,933 | +0.27(+2.63%) |
Feb 20, 2002 | 10.03 | 10.09 | 10.03 | 10.09 | 2,353 | -0.01(-0.07%) |
Feb 19, 2002 | 10.01 | 10.09 | 10.01 | 10.09 | 5,884 | +0.01(+0.13%) |
Feb 18, 2002 | 10.03 | 10.08 | 10.03 | 10.08 | 10,003 | +0.00(+0.00%) |
Feb 15, 2002 | 10.03 | 10.08 | 10.03 | 10.08 | 10,003 | +0.14(+1.44%) |
Feb 14, 2002 | 9.938 | 9.965 | 9.938 | 9.938 | 10,591 | +0.02(+0.21%) |
Feb 13, 2002 | 9.789 | 9.918 | 9.789 | 9.918 | 13,681 | +0.15(+1.53%) |
Feb 12, 2002 | 9.924 | 9.924 | 9.721 | 9.768 | 5,148 | -0.09(-0.90%) |
Feb 11, 2002 | 9.768 | 9.890 | 9.755 | 9.857 | 11,915 | +0.05(+0.55%) |
Feb 08, 2002 | 9.802 | 9.802 | 9.802 | 9.802 | 147 | -0.02(-0.21%) |
Feb 07, 2002 | 9.809 | 9.843 | 9.809 | 9.823 | 4,854 | +0.00(+0.00%) |
Feb 06, 2002 | 9.857 | 9.857 | 9.761 | 9.823 | 7,502 | +0.03(+0.35%) |
Feb 05, 2002 | 9.700 | 9.857 | 9.700 | 9.789 | 20,889 | +0.03(+0.28%) |
Feb 04, 2002 | 9.958 | 9.958 | 9.755 | 9.761 | 23,096 | -0.25(-2.51%) |
Feb 01, 2002 | 9.904 | 10.01 | 9.890 | 10.01 | 26,774 | +0.01(+0.14%) |
Jan 31, 2002 | 9.877 | 9.999 | 9.857 | 9.999 | 51,047 | +0.14(+1.45%) |
Jan 30, 2002 | 9.857 | 9.877 | 9.823 | 9.857 | 7,208 | -0.03(-0.34%) |
Jan 29, 2002 | 10.09 | 10.13 | 9.890 | 9.890 | 53,842 | -0.17(-1.69%) |
Jan 28, 2002 | 10.07 | 10.07 | 10.03 | 10.06 | 13,828 | +0.00(+0.00%) |
Jan 25, 2002 | 10.06 | 10.10 | 10.06 | 10.06 | 4,413 | +0.01(+0.14%) |
Jan 24, 2002 | 10.13 | 10.13 | 9.992 | 10.05 | 3,089 | -0.01(-0.14%) |
Jan 23, 2002 | 9.958 | 10.06 | 9.958 | 10.06 | 18,683 | +0.10(+1.02%) |
Jan 22, 2002 | 10.01 | 10.01 | 9.958 | 9.958 | 28,686 | -0.07(-0.68%) |
Jan 21, 2002 | 9.992 | 10.06 | 9.958 | 10.03 | 1,824,174 | +0.00(+0.00%) |
Jan 18, 2002 | 9.992 | 10.06 | 9.958 | 10.03 | 18,241 | +0.03(+0.34%) |
Jan 17, 2002 | 9.992 | 9.999 | 9.992 | 9.992 | 7,943 | +0.20(+2.01%) |
Jan 16, 2002 | 9.924 | 9.924 | 9.789 | 9.795 | 14,858 | -0.17(-1.71%) |
Jan 15, 2002 | 9.924 | 10.20 | 9.857 | 9.965 | 80,469 | +0.31(+3.24%) |
Jan 14, 2002 | 9.979 | 9.979 | 9.639 | 9.653 | 34,718 | -0.33(-3.27%) |
Jan 11, 2002 | 10.13 | 10.13 | 9.972 | 9.979 | 32,070 | -0.10(-0.94%) |
Jan 10, 2002 | 10.53 | 10.53 | 10.03 | 10.07 | 30,599 | -0.14(-1.33%) |