Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.855 | 9.082 | 8.656 | 8.656 | 45,747 | -0.18(-2.04%) |
Aug 29, 2002 | 8.963 | 9.017 | 8.837 | 8.837 | 37,429 | -0.11(-1.21%) |
Aug 28, 2002 | 8.945 | 9.071 | 8.927 | 8.945 | 59,055 | +0.02(+0.20%) |
Aug 27, 2002 | 9.161 | 9.363 | 8.927 | 8.927 | 104,803 | -0.20(-2.17%) |
Aug 26, 2002 | 8.656 | 9.197 | 8.656 | 9.125 | 69,591 | +0.47(+5.42%) |
Aug 23, 2002 | 9.197 | 9.248 | 8.656 | 8.656 | 69,869 | -0.49(-5.33%) |
Aug 22, 2002 | 8.999 | 9.295 | 8.909 | 9.143 | 102,862 | +0.16(+1.81%) |
Aug 21, 2002 | 8.674 | 9.017 | 8.656 | 8.981 | 77,632 | +0.31(+3.53%) |
Aug 20, 2002 | 9.017 | 9.020 | 8.656 | 8.674 | 103,139 | -0.35(-3.88%) |
Aug 16, 2002 | 8.548 | 9.233 | 8.548 | 9.024 | 64,323 | +0.42(+4.91%) |
Aug 15, 2002 | 8.710 | 8.764 | 8.422 | 8.602 | 108,962 | -0.20(-2.25%) |
Aug 14, 2002 | 8.819 | 9.017 | 8.656 | 8.800 | 62,660 | -0.02(-0.20%) |
Aug 13, 2002 | 9.017 | 9.194 | 8.819 | 8.819 | 44,084 | -0.20(-2.20%) |
Aug 12, 2002 | 8.945 | 9.161 | 8.927 | 9.017 | 59,610 | +0.13(+1.42%) |
Aug 07, 2002 | 8.494 | 9.150 | 8.494 | 8.891 | 174,395 | +0.36(+4.23%) |
Aug 06, 2002 | 7.917 | 8.602 | 7.917 | 8.530 | 96,485 | +0.61(+7.65%) |
Aug 05, 2002 | 7.899 | 8.043 | 7.736 | 7.924 | 105,635 | +0.06(+0.78%) |
Aug 02, 2002 | 7.989 | 7.989 | 7.755 | 7.863 | 55,451 | -0.09(-1.13%) |
Aug 01, 2002 | 7.971 | 8.205 | 7.863 | 7.953 | 107,576 | +0.02(+0.23%) |
Jul 31, 2002 | 8.296 | 8.296 | 7.935 | 7.935 | 85,395 | -0.34(-4.10%) |
Jul 30, 2002 | 8.386 | 8.440 | 8.187 | 8.274 | 69,591 | -0.09(-1.12%) |
Jul 29, 2002 | 8.440 | 8.653 | 8.115 | 8.368 | 118,111 | +0.02(+0.22%) |
Jul 26, 2002 | 7.971 | 8.371 | 7.971 | 8.350 | 93,713 | +0.38(+4.75%) |
Jul 25, 2002 | 7.736 | 7.971 | 7.592 | 7.971 | 116,171 | +0.29(+3.76%) |
Jul 24, 2002 | 7.358 | 7.682 | 7.304 | 7.682 | 184,931 | +0.10(+1.38%) |
Jul 23, 2002 | 8.314 | 8.422 | 7.574 | 7.578 | 146,114 | -0.69(-8.29%) |
Jul 22, 2002 | 7.736 | 8.350 | 7.736 | 8.263 | 260,899 | +0.53(+6.81%) |
Jul 19, 2002 | 8.140 | 8.169 | 7.682 | 7.736 | 359,049 | -0.02(-0.23%) |
Jul 17, 2002 | 7.791 | 7.827 | 7.340 | 7.755 | 268,108 | -0.50(-6.11%) |
Jul 12, 2002 | 8.458 | 8.476 | 8.169 | 8.259 | 110,903 | -0.18(-2.14%) |
Jul 11, 2002 | 8.476 | 8.548 | 8.332 | 8.440 | 77,632 | -0.04(-0.43%) |
Jul 10, 2002 | 8.368 | 8.476 | 8.296 | 8.476 | 141,401 | +0.07(+0.86%) |
Jul 09, 2002 | 8.656 | 8.656 | 8.404 | 8.404 | 125,875 | -0.27(-3.12%) |
Jul 08, 2002 | 8.819 | 8.819 | 8.656 | 8.674 | 90,386 | -0.14(-1.64%) |
Jul 05, 2002 | 8.837 | 8.909 | 8.800 | 8.819 | 26,062 | -0.01(-0.16%) |
Jul 04, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 94,544 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.945 | 8.656 | 8.833 | 221,806 | -0.15(-1.65%) |
Jul 02, 2002 | 9.089 | 9.197 | 8.912 | 8.981 | 58,778 | -0.14(-1.58%) |
Jul 01, 2002 | 9.558 | 9.558 | 9.107 | 9.125 | 154,155 | -0.43(-4.53%) |
Jun 28, 2002 | 9.832 | 9.832 | 9.378 | 9.558 | 245,650 | -0.27(-2.75%) |
Jun 27, 2002 | 9.919 | 9.973 | 9.828 | 9.828 | 150,273 | -0.06(-0.58%) |
Jun 26, 2002 | 9.612 | 9.901 | 9.558 | 9.886 | 77,909 | +0.18(+1.90%) |
Jun 25, 2002 | 10.28 | 10.39 | 9.594 | 9.702 | 174,118 | -0.70(-6.76%) |
Jun 21, 2002 | 10.28 | 10.42 | 10.19 | 10.41 | 155,541 | +0.20(+1.94%) |
Jun 20, 2002 | 10.06 | 10.46 | 10.01 | 10.21 | 87,890 | +0.14(+1.43%) |
Jun 19, 2002 | 9.612 | 10.17 | 9.612 | 10.06 | 408,955 | +0.40(+4.10%) |
Jun 18, 2002 | 9.731 | 9.828 | 9.612 | 9.666 | 72,364 | -0.06(-0.67%) |
Jun 17, 2002 | 9.233 | 9.738 | 9.233 | 9.731 | 70,423 | +0.52(+5.60%) |
Jun 14, 2002 | 9.305 | 9.558 | 9.215 | 9.215 | 75,691 | +0.18(+2.00%) |
Jun 12, 2002 | 8.692 | 9.035 | 8.692 | 9.035 | 85,949 | +0.36(+4.16%) |
Jun 11, 2002 | 8.746 | 8.887 | 8.653 | 8.674 | 95,099 | -0.02(-0.21%) |
Jun 10, 2002 | 12.95 | 8.963 | 8.638 | 8.692 | 77,909 | +0.16(+1.83%) |
Jun 06, 2002 | 8.716 | 8.716 | 8.536 | 8.536 | 74,027 | -0.17(-1.93%) |
Jun 05, 2002 | 8.680 | 8.721 | 8.680 | 8.704 | 35,766 | -0.43(-4.71%) |
May 31, 2002 | 9.089 | 9.185 | 9.067 | 9.135 | 72,364 | +0.06(+0.64%) |
May 28, 2002 | 9.065 | 9.099 | 8.945 | 9.077 | 62,798 | +0.01(+0.13%) |
May 27, 2002 | 9.257 | 9.281 | 9.065 | 9.065 | 56,560 | +0.00(+0.00%) |
May 24, 2002 | 9.257 | 9.281 | 9.065 | 9.065 | 54,897 | -0.18(-1.95%) |
May 23, 2002 | 9.185 | 9.308 | 9.065 | 9.245 | 81,097 | +0.06(+0.65%) |
May 22, 2002 | 9.269 | 9.354 | 9.161 | 9.185 | 98,981 | -0.08(-0.91%) |
May 21, 2002 | 9.161 | 9.366 | 9.161 | 9.269 | 138,490 | +0.14(+1.58%) |
May 20, 2002 | 9.185 | 9.192 | 9.089 | 9.125 | 123,934 | -0.02(-0.26%) |
May 17, 2002 | 9.017 | 9.161 | 9.017 | 9.149 | 53,649 | +0.11(+1.20%) |
May 16, 2002 | 9.161 | 9.233 | 9.005 | 9.041 | 111,457 | -0.10(-1.05%) |
May 15, 2002 | 9.041 | 9.236 | 9.041 | 9.137 | 127,261 | +0.12(+1.33%) |
May 14, 2002 | 9.029 | 9.065 | 8.899 | 9.017 | 145,976 | +0.00(+0.00%) |
May 13, 2002 | 9.077 | 9.125 | 9.017 | 9.017 | 93,574 | -0.11(-1.16%) |
May 10, 2002 | 9.269 | 9.281 | 9.113 | 9.123 | 56,976 | -0.14(-1.53%) |
May 09, 2002 | 9.618 | 9.632 | 9.248 | 9.265 | 124,350 | -0.38(-3.89%) |
May 08, 2002 | 9.738 | 9.748 | 9.635 | 9.640 | 77,354 | -0.05(-0.52%) |
May 07, 2002 | 9.714 | 9.873 | 9.690 | 9.690 | 137,242 | +0.00(+0.05%) |
May 06, 2002 | 10.05 | 10.05 | 9.685 | 9.685 | 146,808 | -0.40(-3.98%) |
May 03, 2002 | 9.834 | 10.10 | 9.834 | 10.09 | 160,948 | +0.28(+2.82%) |
May 02, 2002 | 9.498 | 9.834 | 9.498 | 9.810 | 131,420 | +0.34(+3.55%) |
May 01, 2002 | 9.378 | 9.546 | 9.378 | 9.474 | 106,051 | +0.12(+1.29%) |
Apr 30, 2002 | 9.450 | 9.474 | 9.293 | 9.354 | 147,639 | -0.09(-0.92%) |
Apr 29, 2002 | 9.354 | 9.558 | 9.354 | 9.440 | 104,803 | +0.12(+1.24%) |
Apr 26, 2002 | 9.305 | 9.351 | 9.161 | 9.325 | 156,373 | +0.06(+0.60%) |
Apr 25, 2002 | 9.197 | 9.402 | 9.197 | 9.269 | 51,569 | +0.09(+0.97%) |
Apr 24, 2002 | 9.257 | 9.257 | 9.149 | 9.180 | 39,093 | -0.05(-0.57%) |
Apr 23, 2002 | 9.245 | 9.293 | 9.197 | 9.233 | 51,985 | +0.02(+0.26%) |
Apr 22, 2002 | 9.113 | 9.305 | 9.113 | 9.209 | 70,700 | +0.14(+1.59%) |
Apr 19, 2002 | 9.077 | 9.209 | 9.029 | 9.065 | 53,649 | -0.01(-0.13%) |
Apr 18, 2002 | 8.981 | 9.113 | 8.981 | 9.077 | 41,588 | +0.13(+1.40%) |
Apr 17, 2002 | 9.197 | 9.197 | 8.901 | 8.952 | 69,453 | -0.19(-2.03%) |
Apr 16, 2002 | 8.918 | 9.161 | 8.918 | 9.137 | 54,481 | +0.22(+2.45%) |
Apr 15, 2002 | 9.137 | 9.233 | 8.897 | 8.918 | 84,840 | -0.27(-2.91%) |
Apr 12, 2002 | 8.921 | 9.269 | 8.921 | 9.185 | 165,938 | +0.26(+2.97%) |
Apr 11, 2002 | 8.752 | 9.017 | 8.752 | 8.921 | 269,078 | +0.17(+1.92%) |
Apr 10, 2002 | 8.584 | 8.776 | 8.560 | 8.752 | 194,219 | +0.19(+2.25%) |
Apr 09, 2002 | 8.550 | 8.596 | 8.536 | 8.560 | 28,280 | +0.01(+0.11%) |
Apr 08, 2002 | 8.512 | 8.594 | 8.464 | 8.550 | 39,093 | +0.04(+0.45%) |
Apr 05, 2002 | 8.584 | 8.589 | 8.512 | 8.512 | 16,635 | -0.07(-0.84%) |
Apr 04, 2002 | 8.514 | 8.596 | 8.433 | 8.584 | 46,579 | +0.07(+0.85%) |
Apr 03, 2002 | 8.541 | 8.596 | 8.488 | 8.512 | 30,359 | -0.02(-0.23%) |
Apr 02, 2002 | 8.536 | 8.596 | 8.531 | 8.531 | 28,280 | -0.03(-0.34%) |
Apr 01, 2002 | 8.476 | 8.584 | 8.476 | 8.560 | 1,039,717 | +0.08(+0.99%) |
Mar 29, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,224 | +0.00(+0.00%) |
Mar 28, 2002 | 8.524 | 8.558 | 8.440 | 8.476 | 58,224 | -0.06(-0.68%) |
Mar 27, 2002 | 8.392 | 8.534 | 8.392 | 8.534 | 18,714 | +0.12(+1.40%) |
Mar 26, 2002 | 8.440 | 8.440 | 8.368 | 8.416 | 47,827 | -0.05(-0.57%) |
Mar 25, 2002 | 8.584 | 8.594 | 8.452 | 8.464 | 51,985 | -0.11(-1.32%) |
Mar 22, 2002 | 8.596 | 8.656 | 8.577 | 8.577 | 69,869 | -0.02(-0.22%) |
Mar 21, 2002 | 8.560 | 8.596 | 8.560 | 8.596 | 81,513 | +0.01(+0.14%) |
Mar 20, 2002 | 8.596 | 8.596 | 8.536 | 8.584 | 48,242 | -0.05(-0.56%) |
Mar 19, 2002 | 8.416 | 8.632 | 8.392 | 8.632 | 56,144 | +0.22(+2.57%) |
Mar 18, 2002 | 8.392 | 8.416 | 8.384 | 8.416 | 24,537 | +0.04(+0.43%) |
Mar 15, 2002 | 8.344 | 8.440 | 8.344 | 8.380 | 123,934 | -0.01(-0.14%) |
Mar 14, 2002 | 8.380 | 8.392 | 8.284 | 8.392 | 87,336 | +0.04(+0.43%) |
Mar 13, 2002 | 8.397 | 8.397 | 8.296 | 8.356 | 46,163 | -0.05(-0.63%) |
Mar 12, 2002 | 8.416 | 8.416 | 8.392 | 8.409 | 19,962 | -0.01(-0.09%) |
Mar 11, 2002 | 8.404 | 8.416 | 8.380 | 8.416 | 31,607 | +0.00(+0.00%) |
Mar 08, 2002 | 8.416 | 8.416 | 8.380 | 8.416 | 50,738 | +0.00(+0.00%) |
Mar 07, 2002 | 8.368 | 8.500 | 8.368 | 8.416 | 410,480 | +0.01(+0.14%) |
Mar 06, 2002 | 8.392 | 8.416 | 8.368 | 8.404 | 53,649 | +0.00(+0.00%) |
Mar 05, 2002 | 8.356 | 8.440 | 8.334 | 8.404 | 60,303 | +0.05(+0.58%) |
Mar 04, 2002 | 8.296 | 8.406 | 8.296 | 8.356 | 4,449,991 | +0.10(+1.16%) |
Mar 01, 2002 | 8.368 | 8.416 | 8.235 | 8.259 | 56,976 | -0.14(-1.72%) |
Feb 28, 2002 | 8.271 | 8.413 | 8.271 | 8.404 | 27,448 | +0.13(+1.60%) |
Feb 27, 2002 | 8.151 | 8.320 | 8.151 | 8.271 | 30,359 | +0.06(+0.73%) |
Feb 26, 2002 | 8.235 | 8.259 | 8.146 | 8.211 | 29,943 | -0.08(-1.01%) |
Feb 25, 2002 | 8.404 | 8.416 | 8.259 | 8.296 | 38,261 | -0.10(-1.15%) |
Feb 22, 2002 | 8.175 | 8.392 | 8.175 | 8.392 | 67,789 | +0.22(+2.65%) |
Feb 21, 2002 | 8.127 | 8.296 | 8.115 | 8.175 | 62,798 | +0.04(+0.44%) |
Feb 20, 2002 | 8.079 | 8.139 | 7.911 | 8.139 | 84,009 | +0.07(+0.89%) |
Feb 19, 2002 | 8.103 | 8.115 | 8.036 | 8.067 | 28,280 | -0.06(-0.74%) |
Feb 18, 2002 | 8.235 | 8.235 | 8.110 | 8.127 | 34,102 | +0.00(+0.00%) |
Feb 15, 2002 | 8.235 | 8.235 | 8.110 | 8.127 | 34,102 | -0.11(-1.31%) |
Feb 14, 2002 | 8.404 | 8.404 | 8.202 | 8.235 | 74,859 | -0.18(-2.14%) |
Feb 13, 2002 | 8.392 | 8.416 | 8.392 | 8.416 | 22,457 | +0.00(+0.03%) |
Feb 12, 2002 | 8.416 | 8.464 | 8.392 | 8.413 | 50,738 | -0.04(-0.46%) |
Feb 11, 2002 | 8.416 | 8.464 | 8.413 | 8.452 | 27,864 | +0.04(+0.43%) |
Feb 08, 2002 | 8.392 | 8.416 | 8.344 | 8.416 | 73,612 | +0.06(+0.72%) |
Feb 07, 2002 | 8.392 | 8.423 | 8.344 | 8.356 | 76,939 | -0.04(-0.43%) |
Feb 06, 2002 | 8.428 | 8.449 | 8.368 | 8.392 | 44,915 | -0.08(-0.99%) |
Feb 05, 2002 | 8.464 | 8.476 | 8.404 | 8.476 | 93,158 | +0.02(+0.28%) |
Feb 04, 2002 | 8.608 | 8.632 | 8.416 | 8.452 | 76,523 | -0.17(-1.95%) |
Feb 01, 2002 | 8.680 | 8.740 | 8.620 | 8.620 | 54,481 | -0.08(-0.97%) |
Jan 31, 2002 | 8.668 | 8.704 | 8.584 | 8.704 | 44,915 | +0.05(+0.56%) |
Jan 30, 2002 | 8.764 | 8.764 | 8.656 | 8.656 | 100,228 | -0.11(-1.23%) |
Jan 29, 2002 | 8.716 | 8.764 | 8.656 | 8.764 | 49,490 | +0.06(+0.69%) |
Jan 28, 2002 | 8.656 | 8.764 | 8.656 | 8.704 | 28,696 | +0.02(+0.25%) |
Jan 25, 2002 | 8.812 | 8.812 | 8.680 | 8.683 | 21,210 | -0.13(-1.47%) |
Jan 24, 2002 | 8.728 | 8.892 | 8.728 | 8.812 | 101,892 | +0.06(+0.69%) |
Jan 23, 2002 | 8.464 | 8.752 | 8.440 | 8.752 | 49,490 | +0.29(+3.41%) |
Jan 22, 2002 | 8.608 | 8.608 | 8.442 | 8.464 | 55,312 | -0.14(-1.68%) |
Jan 21, 2002 | 8.752 | 8.752 | 8.584 | 8.608 | 28,696 | +0.00(+0.00%) |
Jan 18, 2002 | 8.752 | 8.752 | 8.584 | 8.608 | 28,696 | -0.14(-1.65%) |
Jan 17, 2002 | 8.764 | 8.776 | 8.680 | 8.752 | 57,392 | +0.02(+0.28%) |
Jan 16, 2002 | 8.825 | 8.825 | 8.704 | 8.728 | 25,369 | -0.10(-1.09%) |
Jan 15, 2002 | 8.800 | 8.849 | 8.680 | 8.825 | 36,598 | +0.02(+0.27%) |
Jan 14, 2002 | 8.861 | 8.882 | 8.800 | 8.800 | 32,023 | -0.06(-0.68%) |
Jan 11, 2002 | 8.933 | 8.957 | 8.861 | 8.861 | 15,803 | -0.07(-0.81%) |
Jan 10, 2002 | 8.800 | 9.041 | 8.776 | 8.933 | 75,275 | +0.53(+6.29%) |