Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.998 | 10.14 | 9.927 | 10.03 | 34,975 | +0.09(+0.93%) |
Jul 30, 2002 | 9.892 | 9.998 | 9.643 | 9.941 | 92,515 | -0.02(-0.21%) |
Jul 29, 2002 | 9.530 | 10.03 | 9.530 | 9.962 | 114,093 | +0.71(+7.66%) |
Jul 26, 2002 | 8.502 | 9.253 | 8.502 | 9.253 | 55,001 | +0.78(+9.21%) |
Jul 25, 2002 | 8.402 | 8.537 | 8.296 | 8.473 | 51,334 | +0.07(+0.84%) |
Jul 24, 2002 | 7.700 | 8.402 | 7.516 | 8.402 | 110,003 | +0.49(+6.18%) |
Jul 23, 2002 | 9.182 | 9.218 | 7.729 | 7.913 | 102,669 | -1.20(-13.15%) |
Jul 22, 2002 | 9.360 | 9.360 | 8.970 | 9.112 | 61,912 | -0.25(-2.65%) |
Jul 19, 2002 | 9.509 | 9.608 | 9.360 | 9.360 | 78,694 | -0.28(-2.94%) |
Jul 17, 2002 | 9.665 | 9.714 | 9.537 | 9.643 | 56,552 | -0.46(-4.56%) |
Jul 12, 2002 | 9.856 | 10.10 | 9.849 | 10.10 | 56,834 | +0.28(+2.89%) |
Jul 11, 2002 | 9.799 | 9.856 | 9.643 | 9.821 | 108,592 | +0.01(+0.07%) |
Jul 10, 2002 | 9.785 | 9.970 | 9.785 | 9.814 | 34,693 | -0.04(-0.43%) |
Jul 09, 2002 | 9.927 | 9.927 | 9.856 | 9.856 | 21,577 | -0.07(-0.71%) |
Jul 08, 2002 | 10.03 | 10.03 | 9.927 | 9.927 | 95,900 | -0.11(-1.06%) |
Jul 05, 2002 | 10.07 | 10.10 | 9.998 | 10.03 | 11,846 | +0.00(+0.00%) |
Jul 04, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | +0.00(+0.00%) |
Jul 03, 2002 | 10.42 | 10.42 | 9.962 | 10.03 | 35,257 | -0.46(-4.39%) |
Jul 02, 2002 | 10.67 | 10.67 | 10.49 | 10.49 | 55,001 | -0.28(-2.63%) |
Jul 01, 2002 | 11.17 | 11.17 | 10.64 | 10.78 | 77,566 | -0.39(-3.49%) |
Jun 28, 2002 | 10.64 | 11.35 | 10.64 | 11.17 | 269,648 | +0.53(+5.00%) |
Jun 27, 2002 | 10.60 | 10.67 | 10.49 | 10.64 | 90,541 | -0.09(-0.86%) |
Jun 26, 2002 | 10.57 | 10.74 | 10.46 | 10.73 | 83,066 | -0.01(-0.13%) |
Jun 25, 2002 | 10.57 | 10.74 | 10.53 | 10.74 | 86,874 | +0.18(+1.68%) |
Jun 21, 2002 | 10.78 | 10.78 | 10.49 | 10.57 | 35,962 | -0.13(-1.19%) |
Jun 20, 2002 | 10.57 | 10.81 | 10.49 | 10.69 | 27,218 | +0.11(+1.07%) |
Jun 19, 2002 | 10.79 | 10.79 | 10.55 | 10.58 | 32,013 | -0.20(-1.84%) |
Jun 18, 2002 | 10.28 | 10.78 | 10.28 | 10.78 | 38,783 | +0.48(+4.68%) |
Jun 17, 2002 | 10.07 | 10.39 | 10.07 | 10.30 | 33,000 | +0.16(+1.54%) |
Jun 14, 2002 | 10.32 | 10.41 | 10.14 | 10.14 | 78,835 | -0.25(-2.39%) |
Jun 12, 2002 | 10.33 | 10.46 | 10.14 | 10.39 | 32,013 | +0.09(+0.90%) |
Jun 11, 2002 | 10.32 | 10.36 | 10.26 | 10.30 | 28,629 | +0.01(+0.14%) |
Jun 10, 2002 | 10.03 | 10.34 | 10.03 | 10.28 | 34,411 | +0.25(+2.47%) |
Jun 07, 2002 | 10.27 | 10.27 | 9.828 | 10.03 | 91,528 | -0.25(-2.41%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.28 | 10.28 | 38,642 | -0.02(-0.21%) |
Jun 05, 2002 | 10.42 | 10.42 | 10.29 | 10.30 | 11,423 | +0.16(+1.61%) |
May 31, 2002 | 10.20 | 10.34 | 9.998 | 10.14 | 87,579 | -0.25(-2.39%) |
May 28, 2002 | 10.35 | 10.39 | 10.25 | 10.39 | 59,514 | +0.09(+0.90%) |
May 27, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.00(+0.00%) |
May 24, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.33(+3.35%) |
May 23, 2002 | 9.785 | 9.998 | 9.679 | 9.962 | 106,477 | +0.07(+0.72%) |
May 22, 2002 | 9.998 | 9.998 | 9.714 | 9.892 | 45,270 | -0.14(-1.41%) |
May 21, 2002 | 10.06 | 10.08 | 9.799 | 10.03 | 38,924 | -0.06(-0.63%) |
May 20, 2002 | 10.57 | 10.57 | 9.998 | 10.10 | 25,103 | -0.47(-4.43%) |
May 17, 2002 | 10.71 | 10.71 | 10.53 | 10.57 | 37,795 | -0.09(-0.87%) |
May 16, 2002 | 10.49 | 10.67 | 10.49 | 10.66 | 71,079 | +0.11(+1.01%) |
May 15, 2002 | 10.57 | 10.57 | 10.47 | 10.55 | 113,528 | -0.03(-0.27%) |
May 14, 2002 | 10.71 | 10.71 | 10.57 | 10.58 | 59,373 | -0.13(-1.19%) |
May 13, 2002 | 10.53 | 10.71 | 10.53 | 10.71 | 53,309 | +0.15(+1.41%) |
May 10, 2002 | 10.96 | 10.96 | 10.38 | 10.56 | 262,879 | -0.36(-3.31%) |
May 09, 2002 | 11.03 | 11.03 | 10.42 | 10.92 | 64,450 | -0.04(-0.32%) |
May 08, 2002 | 11.31 | 11.31 | 10.78 | 10.96 | 52,039 | -0.32(-2.83%) |
May 07, 2002 | 11.35 | 11.37 | 11.13 | 11.27 | 108,451 | -0.07(-0.62%) |
May 06, 2002 | 11.34 | 11.35 | 11.27 | 11.35 | 63,463 | +0.01(+0.06%) |
May 03, 2002 | 11.32 | 11.34 | 11.24 | 11.34 | 45,270 | +0.00(+0.00%) |
May 02, 2002 | 11.27 | 11.34 | 11.20 | 11.34 | 53,309 | +0.10(+0.88%) |
May 01, 2002 | 11.26 | 11.34 | 11.22 | 11.24 | 38,078 | -0.11(-0.94%) |
Apr 30, 2002 | 11.20 | 11.35 | 11.17 | 11.35 | 80,245 | +0.18(+1.59%) |
Apr 29, 2002 | 11.15 | 11.17 | 11.10 | 11.17 | 30,744 | +0.02(+0.19%) |
Apr 26, 2002 | 11.13 | 11.21 | 11.13 | 11.15 | 194,762 | +0.01(+0.13%) |
Apr 25, 2002 | 11.12 | 11.17 | 11.10 | 11.13 | 151,748 | +0.05(+0.45%) |
Apr 24, 2002 | 11.01 | 11.13 | 10.99 | 11.08 | 229,314 | +0.09(+0.77%) |
Apr 23, 2002 | 11.01 | 11.05 | 10.96 | 11.00 | 71,643 | -0.01(-0.13%) |
Apr 22, 2002 | 10.96 | 11.05 | 10.96 | 11.01 | 44,001 | +0.11(+0.98%) |
Apr 19, 2002 | 10.93 | 10.95 | 10.88 | 10.91 | 23,551 | +0.01(+0.07%) |
Apr 18, 2002 | 10.85 | 10.95 | 10.78 | 10.90 | 37,090 | +0.01(+0.13%) |
Apr 17, 2002 | 11.10 | 11.10 | 10.74 | 10.88 | 126,926 | -0.14(-1.29%) |
Apr 16, 2002 | 11.27 | 11.31 | 11.03 | 11.03 | 95,054 | -0.14(-1.27%) |
Apr 15, 2002 | 11.45 | 11.58 | 11.06 | 11.17 | 116,490 | -0.35(-3.08%) |
Apr 12, 2002 | 11.29 | 11.56 | 11.24 | 11.52 | 105,490 | +0.26(+2.33%) |
Apr 11, 2002 | 11.13 | 11.38 | 11.06 | 11.26 | 110,426 | +0.06(+0.51%) |
Apr 10, 2002 | 10.96 | 11.20 | 10.92 | 11.20 | 50,488 | +0.27(+2.46%) |
Apr 09, 2002 | 11.17 | 11.35 | 10.93 | 10.93 | 111,554 | -0.41(-3.62%) |
Apr 08, 2002 | 11.34 | 11.49 | 11.31 | 11.35 | 73,758 | +0.11(+0.95%) |
Apr 05, 2002 | 10.89 | 11.24 | 10.89 | 11.24 | 32,154 | +0.41(+3.80%) |
Apr 04, 2002 | 11.17 | 11.17 | 10.64 | 10.83 | 45,693 | -0.22(-1.99%) |
Apr 03, 2002 | 10.97 | 11.10 | 10.78 | 11.05 | 250,045 | +0.26(+2.37%) |
Apr 02, 2002 | 11.13 | 11.13 | 10.74 | 10.79 | 59,091 | -0.35(-3.12%) |
Apr 01, 2002 | 11.38 | 11.38 | 11.02 | 11.14 | 41,321 | -0.35(-3.02%) |
Mar 29, 2002 | 10.88 | 11.68 | 10.81 | 11.49 | 246,661 | +0.00(+0.00%) |
Mar 28, 2002 | 10.88 | 11.68 | 10.81 | 11.49 | 246,661 | +0.64(+5.88%) |
Mar 27, 2002 | 10.62 | 11.10 | 10.42 | 10.85 | 162,889 | +0.21(+2.00%) |
Mar 26, 2002 | 10.99 | 11.13 | 10.64 | 10.64 | 81,233 | -0.07(-0.66%) |
Mar 25, 2002 | 10.71 | 10.83 | 10.67 | 10.71 | 83,066 | -0.01(-0.07%) |
Mar 22, 2002 | 10.71 | 10.88 | 10.57 | 10.71 | 101,964 | +0.01(+0.07%) |
Mar 21, 2002 | 10.57 | 10.79 | 10.55 | 10.71 | 68,540 | +0.14(+1.34%) |
Mar 20, 2002 | 10.39 | 10.57 | 10.35 | 10.57 | 32,013 | +0.18(+1.71%) |
Mar 19, 2002 | 10.32 | 10.44 | 10.25 | 10.39 | 36,667 | +0.14(+1.38%) |
Mar 18, 2002 | 10.16 | 10.32 | 10.07 | 10.25 | 44,565 | +0.11(+1.05%) |
Mar 15, 2002 | 10.03 | 10.20 | 10.03 | 10.14 | 82,925 | +0.04(+0.35%) |
Mar 14, 2002 | 10.10 | 10.10 | 10.03 | 10.10 | 36,808 | -0.07(-0.70%) |
Mar 13, 2002 | 10.01 | 10.21 | 9.643 | 10.18 | 136,516 | +0.10(+0.99%) |
Mar 12, 2002 | 10.05 | 10.14 | 10.02 | 10.08 | 25,244 | +0.01(+0.14%) |
Mar 11, 2002 | 10.01 | 10.06 | 9.927 | 10.06 | 55,001 | +0.04(+0.35%) |
Mar 08, 2002 | 9.998 | 10.06 | 9.984 | 10.03 | 87,861 | +0.03(+0.28%) |
Mar 07, 2002 | 10.25 | 10.25 | 9.962 | 9.998 | 76,720 | -0.26(-2.49%) |
Mar 06, 2002 | 10.28 | 10.32 | 10.11 | 10.25 | 249,904 | -0.04(-0.41%) |
Mar 05, 2002 | 10.28 | 10.45 | 10.28 | 10.30 | 55,847 | +0.01(+0.07%) |
Mar 04, 2002 | 10.19 | 10.57 | 10.19 | 10.29 | 75,027 | +0.10(+0.97%) |
Mar 01, 2002 | 9.821 | 10.25 | 9.750 | 10.19 | 110,708 | +0.23(+2.28%) |
Feb 28, 2002 | 9.395 | 9.962 | 9.367 | 9.962 | 66,566 | +0.53(+5.64%) |
Feb 27, 2002 | 9.537 | 9.537 | 9.360 | 9.431 | 22,846 | -0.16(-1.63%) |
Feb 26, 2002 | 9.431 | 9.622 | 9.324 | 9.587 | 43,860 | +0.23(+2.42%) |
Feb 25, 2002 | 9.289 | 9.431 | 9.253 | 9.360 | 115,785 | +0.03(+0.30%) |
Feb 22, 2002 | 9.218 | 9.374 | 9.190 | 9.331 | 78,412 | +0.11(+1.23%) |
Feb 21, 2002 | 9.346 | 9.346 | 9.218 | 9.218 | 27,218 | -0.11(-1.14%) |
Feb 20, 2002 | 9.204 | 9.466 | 9.204 | 9.324 | 85,887 | +0.15(+1.62%) |
Feb 19, 2002 | 9.225 | 9.310 | 9.055 | 9.175 | 42,590 | -0.05(-0.54%) |
Feb 18, 2002 | 9.289 | 9.360 | 9.204 | 9.225 | 26,795 | +0.00(+0.00%) |
Feb 15, 2002 | 9.289 | 9.360 | 9.204 | 9.225 | 26,795 | -0.08(-0.84%) |
Feb 14, 2002 | 9.324 | 9.374 | 9.275 | 9.303 | 42,308 | -0.02(-0.23%) |
Feb 13, 2002 | 9.431 | 9.431 | 9.147 | 9.324 | 380,780 | -0.07(-0.75%) |
Feb 12, 2002 | 9.012 | 9.431 | 9.012 | 9.395 | 106,759 | +0.38(+4.25%) |
Feb 11, 2002 | 8.722 | 9.019 | 8.722 | 9.012 | 344,958 | +0.20(+2.25%) |
Feb 08, 2002 | 8.707 | 8.863 | 8.707 | 8.814 | 24,116 | +0.11(+1.22%) |
Feb 07, 2002 | 8.580 | 8.970 | 8.580 | 8.707 | 91,951 | +0.16(+1.82%) |
Feb 06, 2002 | 8.296 | 8.551 | 8.261 | 8.551 | 83,771 | +0.26(+3.08%) |
Feb 05, 2002 | 8.332 | 8.388 | 8.296 | 8.296 | 126,926 | -0.11(-1.27%) |
Feb 04, 2002 | 8.332 | 8.402 | 8.296 | 8.402 | 51,193 | +0.07(+0.85%) |
Feb 01, 2002 | 8.488 | 8.509 | 8.261 | 8.332 | 55,283 | -0.18(-2.08%) |
Jan 31, 2002 | 8.367 | 8.523 | 8.126 | 8.509 | 262,879 | +0.11(+1.35%) |
Jan 30, 2002 | 8.332 | 8.395 | 8.296 | 8.395 | 58,527 | +0.06(+0.68%) |
Jan 29, 2002 | 8.367 | 8.395 | 8.332 | 8.339 | 16,359 | -0.01(-0.08%) |
Jan 28, 2002 | 8.317 | 8.367 | 8.310 | 8.346 | 66,283 | +0.03(+0.34%) |
Jan 25, 2002 | 8.332 | 8.367 | 8.296 | 8.317 | 48,232 | -0.01(-0.17%) |
Jan 24, 2002 | 8.332 | 8.353 | 8.296 | 8.332 | 52,181 | -0.03(-0.34%) |
Jan 23, 2002 | 8.261 | 8.360 | 8.225 | 8.360 | 20,449 | +0.10(+1.20%) |
Jan 22, 2002 | 8.402 | 8.402 | 8.261 | 8.261 | 124,811 | -0.14(-1.69%) |
Jan 21, 2002 | 8.438 | 8.473 | 8.332 | 8.402 | 122,131 | +0.00(+0.00%) |
Jan 18, 2002 | 8.438 | 8.473 | 8.332 | 8.402 | 122,131 | -0.05(-0.59%) |
Jan 17, 2002 | 8.438 | 8.473 | 8.402 | 8.452 | 55,001 | +0.01(+0.08%) |
Jan 16, 2002 | 8.452 | 8.466 | 8.402 | 8.445 | 70,937 | -0.01(-0.08%) |
Jan 15, 2002 | 8.466 | 8.473 | 8.402 | 8.452 | 41,180 | -0.01(-0.17%) |
Jan 14, 2002 | 8.438 | 8.480 | 8.402 | 8.466 | 63,181 | +0.03(+0.34%) |
Jan 11, 2002 | 8.402 | 8.580 | 8.374 | 8.438 | 210,134 | +0.01(+0.17%) |
Jan 10, 2002 | 8.367 | 8.431 | 8.367 | 8.424 | 45,552 | +0.10(+1.19%) |