Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.816 | 8.930 | 8.473 | 8.473 | 21,193 | -0.38(-4.33%) |
Aug 29, 2002 | 9.330 | 9.330 | 8.775 | 8.857 | 40,671 | -0.47(-5.07%) |
Aug 28, 2002 | 9.755 | 9.755 | 9.330 | 9.330 | 33,688 | -0.47(-4.75%) |
Aug 27, 2002 | 10.21 | 10.21 | 9.796 | 9.796 | 30,013 | -0.42(-4.08%) |
Aug 26, 2002 | 10.37 | 10.37 | 10.20 | 10.21 | 12,372 | -0.20(-1.96%) |
Aug 23, 2002 | 10.53 | 10.53 | 10.39 | 10.42 | 27,440 | -0.09(-0.85%) |
Aug 22, 2002 | 10.08 | 10.57 | 10.08 | 10.51 | 42,386 | +0.52(+5.23%) |
Aug 21, 2002 | 9.910 | 10.000 | 9.632 | 9.983 | 14,945 | +0.16(+1.58%) |
Aug 20, 2002 | 10.08 | 10.08 | 9.755 | 9.828 | 6,247 | -0.17(-1.71%) |
Aug 16, 2002 | 9.836 | 10.20 | 9.836 | 10.000 | 14,945 | +0.12(+1.24%) |
Aug 15, 2002 | 10.000 | 10.000 | 9.796 | 9.877 | 24,500 | -0.12(-1.22%) |
Aug 14, 2002 | 8.816 | 10.000 | 8.449 | 10.000 | 34,546 | +1.27(+14.49%) |
Aug 13, 2002 | 9.730 | 9.730 | 8.734 | 8.734 | 17,273 | -1.12(-11.35%) |
Aug 12, 2002 | 9.714 | 9.885 | 9.510 | 9.853 | 16,415 | -0.15(-1.47%) |
Aug 07, 2002 | 10.000 | 10.000 | 9.322 | 10.000 | 15,068 | +0.08(+0.82%) |
Aug 06, 2002 | 9.551 | 9.918 | 9.273 | 9.918 | 14,333 | +0.45(+4.74%) |
Aug 05, 2002 | 9.698 | 9.755 | 9.469 | 9.469 | 20,580 | -0.31(-3.17%) |
Aug 02, 2002 | 9.738 | 10.000 | 9.469 | 9.779 | 18,743 | +0.12(+1.27%) |
Aug 01, 2002 | 9.836 | 9.836 | 9.428 | 9.657 | 9,187 | -0.26(-2.63%) |
Jul 31, 2002 | 10.45 | 10.57 | 9.918 | 9.918 | 20,825 | -0.61(-5.81%) |
Jul 30, 2002 | 10.65 | 10.65 | 10.21 | 10.53 | 17,028 | -0.24(-2.27%) |
Jul 29, 2002 | 10.20 | 10.78 | 10.15 | 10.78 | 26,828 | +0.57(+5.60%) |
Jul 26, 2002 | 10.08 | 10.20 | 9.861 | 10.20 | 15,925 | +0.00(+0.00%) |
Jul 25, 2002 | 9.706 | 10.20 | 9.600 | 10.20 | 25,848 | +0.42(+4.25%) |
Jul 24, 2002 | 8.857 | 9.787 | 8.857 | 9.787 | 19,355 | +0.89(+10.00%) |
Jul 23, 2002 | 9.167 | 9.224 | 8.816 | 8.898 | 11,882 | -0.23(-2.50%) |
Jul 22, 2002 | 8.775 | 9.126 | 8.449 | 9.126 | 16,538 | +0.39(+4.49%) |
Jul 19, 2002 | 8.677 | 8.889 | 8.571 | 8.734 | 20,090 | -0.39(-4.29%) |
Jul 17, 2002 | 8.612 | 9.126 | 8.408 | 9.126 | 13,842 | -0.51(-5.25%) |
Jul 12, 2002 | 9.796 | 9.796 | 9.632 | 9.632 | 12,250 | -0.12(-1.26%) |
Jul 11, 2002 | 9.673 | 9.853 | 9.632 | 9.755 | 11,882 | +0.00(+0.00%) |
Jul 10, 2002 | 9.796 | 9.828 | 9.551 | 9.755 | 10,045 | -0.04(-0.42%) |
Jul 09, 2002 | 10.18 | 10.49 | 10.09 | 9.796 | 18,988 | -0.34(-3.38%) |
Jul 08, 2002 | 10.60 | 10.61 | 10.10 | 10.14 | 27,195 | -0.45(-4.24%) |
Jul 05, 2002 | 10.15 | 10.60 | 10.15 | 10.59 | 36,751 | +0.48(+4.77%) |
Jul 04, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.00(+0.00%) |
Jul 03, 2002 | 9.959 | 10.12 | 9.673 | 10.11 | 16,048 | +0.02(+0.24%) |
Jul 02, 2002 | 10.53 | 10.53 | 10.08 | 10.08 | 13,230 | -0.53(-5.00%) |
Jul 01, 2002 | 10.51 | 10.82 | 10.29 | 10.61 | 88,080 | +0.02(+0.15%) |
Jun 28, 2002 | 10.20 | 10.60 | 9.755 | 10.60 | 161,583 | +0.39(+3.84%) |
Jun 27, 2002 | 9.510 | 10.20 | 9.469 | 10.20 | 64,314 | +0.67(+7.02%) |
Jun 26, 2002 | 9.200 | 9.534 | 8.889 | 9.534 | 26,338 | +0.25(+2.73%) |
Jun 25, 2002 | 9.387 | 9.559 | 9.143 | 9.281 | 28,543 | +0.38(+4.22%) |
Jun 21, 2002 | 8.971 | 8.971 | 8.530 | 8.906 | 34,546 | +0.10(+1.11%) |
Jun 20, 2002 | 8.530 | 8.979 | 8.090 | 8.808 | 27,318 | +0.16(+1.79%) |
Jun 19, 2002 | 9.706 | 9.706 | 8.653 | 8.653 | 29,156 | -1.09(-11.22%) |
Jun 18, 2002 | 9.004 | 9.779 | 9.004 | 9.747 | 27,563 | +0.62(+6.80%) |
Jun 17, 2002 | 8.351 | 9.126 | 8.351 | 9.126 | 30,258 | +0.68(+8.02%) |
Jun 14, 2002 | 8.163 | 8.530 | 7.967 | 8.449 | 15,803 | +0.69(+8.95%) |
Jun 12, 2002 | 7.045 | 7.755 | 7.045 | 7.755 | 20,213 | +0.61(+8.57%) |
Jun 11, 2002 | 7.061 | 7.363 | 6.857 | 7.143 | 22,418 | +0.18(+2.58%) |
Jun 10, 2002 | 6.612 | 7.061 | 6.530 | 6.963 | 12,862 | +0.43(+6.63%) |
Jun 07, 2002 | 6.571 | 6.571 | 6.343 | 6.530 | 12,617 | +0.00(+0.00%) |
Jun 06, 2002 | 6.857 | 7.045 | 6.530 | 6.530 | 26,705 | -0.42(-5.99%) |
Jun 05, 2002 | 6.530 | 6.955 | 6.449 | 6.947 | 10,657 | -0.40(-5.44%) |
May 31, 2002 | 7.632 | 7.730 | 7.347 | 7.347 | 17,518 | -0.49(-6.25%) |
May 28, 2002 | 7.959 | 7.959 | 7.608 | 7.836 | 13,842 | -0.12(-1.54%) |
May 27, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | +0.00(+0.00%) |
May 24, 2002 | 8.326 | 8.334 | 7.959 | 7.959 | 15,435 | -0.38(-4.60%) |
May 23, 2002 | 8.963 | 8.963 | 8.114 | 8.343 | 34,423 | -0.60(-6.67%) |
May 22, 2002 | 8.979 | 9.045 | 8.775 | 8.938 | 16,660 | -0.12(-1.35%) |
May 21, 2002 | 9.306 | 9.306 | 8.979 | 9.061 | 18,008 | -0.52(-5.45%) |
May 20, 2002 | 9.657 | 9.657 | 9.510 | 9.583 | 7,840 | -0.03(-0.34%) |
May 17, 2002 | 9.714 | 9.714 | 9.551 | 9.616 | 7,472 | -0.06(-0.59%) |
May 16, 2002 | 9.755 | 9.771 | 9.616 | 9.673 | 10,535 | -0.04(-0.42%) |
May 15, 2002 | 9.510 | 9.779 | 9.461 | 9.714 | 14,700 | +0.23(+2.41%) |
May 14, 2002 | 9.143 | 9.502 | 9.143 | 9.485 | 21,315 | +0.26(+2.83%) |
May 13, 2002 | 8.922 | 9.224 | 8.898 | 9.224 | 14,333 | +0.20(+2.26%) |
May 10, 2002 | 9.534 | 9.534 | 9.020 | 9.020 | 17,763 | -0.72(-7.38%) |
May 09, 2002 | 10.12 | 10.12 | 9.738 | 9.738 | 14,333 | -0.37(-3.64%) |
May 08, 2002 | 10.08 | 10.19 | 10.000 | 10.11 | 15,435 | +0.02(+0.24%) |
May 07, 2002 | 10.16 | 10.16 | 9.959 | 10.08 | 13,107 | -0.16(-1.59%) |
May 06, 2002 | 10.44 | 10.44 | 10.24 | 10.24 | 10,780 | -0.20(-1.88%) |
May 03, 2002 | 10.59 | 10.61 | 10.34 | 10.44 | 30,381 | -0.24(-2.29%) |
May 02, 2002 | 10.73 | 10.73 | 10.53 | 10.69 | 38,588 | -0.13(-1.21%) |
May 01, 2002 | 10.61 | 10.82 | 10.49 | 10.82 | 37,241 | +0.18(+1.69%) |
Apr 30, 2002 | 9.591 | 10.64 | 9.591 | 10.64 | 40,793 | +1.04(+10.89%) |
Apr 29, 2002 | 10.18 | 9.591 | 8.938 | 9.591 | 12,127 | +0.74(+8.36%) |
Apr 26, 2002 | 8.759 | 8.873 | 8.731 | 8.852 | 21,554 | +0.06(+0.65%) |
Apr 25, 2002 | 8.624 | 8.795 | 8.624 | 8.795 | 11,270 | +0.17(+1.98%) |
Apr 24, 2002 | 8.546 | 8.759 | 8.546 | 8.624 | 15,496 | +0.08(+0.91%) |
Apr 23, 2002 | 8.411 | 8.589 | 8.376 | 8.546 | 11,270 | +0.10(+1.18%) |
Apr 22, 2002 | 8.646 | 8.646 | 8.447 | 8.447 | 15,919 | -0.18(-2.06%) |
Apr 19, 2002 | 8.518 | 8.681 | 8.518 | 8.624 | 10,143 | +0.07(+0.83%) |
Apr 18, 2002 | 8.646 | 8.646 | 8.482 | 8.553 | 27,189 | -0.13(-1.47%) |
Apr 17, 2002 | 8.695 | 8.766 | 8.646 | 8.681 | 17,328 | -0.01(-0.16%) |
Apr 16, 2002 | 8.482 | 8.695 | 8.305 | 8.695 | 28,880 | +0.21(+2.51%) |
Apr 15, 2002 | 8.411 | 8.603 | 8.376 | 8.482 | 22,118 | +0.05(+0.59%) |
Apr 12, 2002 | 7.723 | 8.433 | 7.723 | 8.433 | 31,275 | +0.71(+9.19%) |
Apr 11, 2002 | 7.844 | 7.844 | 7.723 | 7.723 | 9,438 | -0.09(-1.09%) |
Apr 10, 2002 | 7.808 | 7.879 | 7.631 | 7.808 | 29,725 | +0.04(+0.55%) |
Apr 09, 2002 | 7.666 | 7.836 | 7.631 | 7.765 | 7,607 | +0.08(+1.02%) |
Apr 08, 2002 | 7.680 | 7.694 | 7.595 | 7.687 | 9,298 | +0.09(+1.21%) |
Apr 05, 2002 | 7.524 | 7.645 | 7.524 | 7.595 | 4,789 | +0.11(+1.42%) |
Apr 04, 2002 | 7.311 | 7.489 | 7.311 | 7.489 | 6,762 | +0.14(+1.93%) |
Apr 03, 2002 | 7.453 | 7.453 | 7.290 | 7.347 | 10,143 | -0.12(-1.62%) |
Apr 02, 2002 | 7.581 | 7.581 | 7.446 | 7.467 | 10,143 | -0.08(-1.03%) |
Apr 01, 2002 | 7.560 | 7.595 | 7.418 | 7.545 | 211,319 | -0.09(-1.12%) |
Mar 29, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | +0.00(+0.00%) |
Mar 28, 2002 | 7.616 | 7.773 | 7.616 | 7.631 | 9,861 | -0.07(-0.92%) |
Mar 27, 2002 | 7.574 | 7.702 | 7.453 | 7.702 | 19,441 | +0.06(+0.74%) |
Mar 26, 2002 | 7.666 | 7.666 | 7.560 | 7.645 | 8,734 | +0.01(+0.09%) |
Mar 25, 2002 | 7.808 | 7.808 | 7.631 | 7.638 | 10,143 | -0.16(-2.09%) |
Mar 22, 2002 | 7.702 | 7.844 | 7.702 | 7.801 | 6,762 | +0.07(+0.92%) |
Mar 21, 2002 | 7.453 | 7.730 | 7.453 | 7.730 | 8,452 | +0.24(+3.22%) |
Mar 20, 2002 | 7.957 | 7.957 | 7.489 | 7.489 | 21,413 | -0.54(-6.72%) |
Mar 19, 2002 | 8.049 | 8.057 | 7.978 | 8.028 | 8,171 | -0.13(-1.57%) |
Mar 18, 2002 | 8.234 | 8.234 | 8.120 | 8.156 | 10,284 | -0.15(-1.79%) |
Mar 15, 2002 | 8.120 | 8.305 | 8.120 | 8.305 | 27,330 | +0.01(+0.09%) |
Mar 14, 2002 | 8.057 | 8.305 | 8.021 | 8.298 | 15,778 | +0.17(+2.10%) |
Mar 13, 2002 | 8.291 | 8.305 | 8.127 | 8.127 | 11,270 | -0.16(-1.97%) |
Mar 12, 2002 | 8.291 | 8.305 | 8.220 | 8.291 | 8,875 | -0.01(-0.09%) |
Mar 11, 2002 | 8.305 | 8.305 | 8.241 | 8.298 | 8,875 | -0.08(-0.93%) |
Mar 08, 2002 | 8.376 | 8.440 | 8.340 | 8.376 | 9,579 | -0.04(-0.42%) |
Mar 07, 2002 | 8.447 | 8.447 | 8.376 | 8.411 | 7,607 | -0.04(-0.42%) |
Mar 06, 2002 | 8.447 | 8.511 | 8.369 | 8.447 | 9,861 | -0.06(-0.67%) |
Mar 05, 2002 | 8.461 | 8.518 | 8.419 | 8.504 | 10,706 | +0.01(+0.08%) |
Mar 04, 2002 | 8.482 | 8.553 | 8.411 | 8.497 | 10,988 | -0.06(-0.66%) |
Mar 01, 2002 | 8.305 | 8.553 | 8.170 | 8.553 | 31,557 | +0.21(+2.55%) |
Feb 28, 2002 | 8.447 | 8.447 | 8.305 | 8.340 | 9,579 | -0.04(-0.42%) |
Feb 27, 2002 | 8.482 | 8.482 | 8.269 | 8.376 | 15,919 | +0.00(+0.00%) |
Feb 26, 2002 | 7.822 | 8.376 | 7.822 | 8.376 | 28,739 | +0.46(+5.83%) |
Feb 25, 2002 | 7.915 | 7.978 | 7.773 | 7.915 | 17,187 | +0.11(+1.36%) |
Feb 22, 2002 | 7.382 | 7.808 | 7.382 | 7.808 | 18,032 | +0.50(+6.80%) |
Feb 21, 2002 | 7.361 | 7.609 | 7.283 | 7.311 | 19,300 | -0.09(-1.15%) |
Feb 20, 2002 | 7.098 | 7.396 | 7.027 | 7.396 | 16,342 | +0.22(+3.07%) |
Feb 19, 2002 | 7.325 | 7.361 | 7.169 | 7.176 | 11,693 | -0.08(-1.08%) |
Feb 18, 2002 | 7.084 | 7.261 | 7.084 | 7.254 | 8,875 | +0.00(+0.00%) |
Feb 15, 2002 | 7.084 | 7.261 | 7.084 | 7.254 | 8,875 | +0.17(+2.40%) |
Feb 14, 2002 | 7.155 | 7.247 | 7.077 | 7.084 | 14,369 | -0.07(-0.99%) |
Feb 13, 2002 | 7.013 | 7.155 | 6.992 | 7.155 | 18,737 | +0.11(+1.51%) |
Feb 12, 2002 | 7.063 | 7.127 | 6.992 | 7.049 | 9,861 | -0.09(-1.19%) |
Feb 11, 2002 | 7.063 | 7.169 | 6.921 | 7.134 | 10,565 | +0.02(+0.30%) |
Feb 08, 2002 | 7.183 | 7.240 | 7.020 | 7.112 | 16,201 | -0.15(-2.05%) |
Feb 07, 2002 | 7.666 | 7.666 | 7.254 | 7.261 | 17,750 | -0.37(-4.84%) |
Feb 06, 2002 | 8.021 | 8.078 | 7.631 | 7.631 | 27,048 | -0.48(-5.87%) |
Feb 05, 2002 | 8.163 | 8.163 | 8.021 | 8.106 | 8,593 | +0.00(+0.00%) |
Feb 04, 2002 | 8.340 | 8.397 | 8.106 | 8.106 | 14,087 | -0.31(-3.63%) |
Feb 01, 2002 | 8.497 | 8.497 | 8.305 | 8.411 | 13,665 | -0.05(-0.59%) |
Jan 31, 2002 | 8.305 | 8.461 | 8.305 | 8.461 | 19,018 | +0.12(+1.45%) |
Jan 30, 2002 | 8.397 | 8.447 | 8.255 | 8.340 | 16,905 | -0.02(-0.25%) |
Jan 29, 2002 | 8.518 | 8.518 | 8.312 | 8.362 | 13,524 | -0.25(-2.89%) |
Jan 28, 2002 | 8.710 | 8.766 | 8.589 | 8.610 | 10,143 | -0.13(-1.46%) |
Jan 25, 2002 | 8.766 | 8.866 | 8.738 | 8.738 | 10,284 | -0.07(-0.81%) |
Jan 24, 2002 | 8.759 | 8.908 | 8.759 | 8.809 | 8,875 | +0.01(+0.16%) |
Jan 23, 2002 | 8.873 | 9.015 | 8.766 | 8.795 | 10,002 | -0.11(-1.27%) |
Jan 22, 2002 | 8.951 | 9.015 | 8.873 | 8.908 | 183,143 | -0.11(-1.18%) |
Jan 21, 2002 | 9.135 | 9.228 | 9.015 | 9.015 | 13,947 | +0.00(+0.00%) |
Jan 18, 2002 | 9.135 | 9.228 | 9.015 | 9.015 | 13,947 | -0.21(-2.23%) |
Jan 17, 2002 | 9.086 | 9.221 | 9.086 | 9.221 | 9,861 | +0.21(+2.28%) |
Jan 16, 2002 | 9.192 | 9.192 | 9.001 | 9.015 | 17,891 | -0.18(-1.93%) |
Jan 15, 2002 | 9.185 | 9.192 | 9.015 | 9.192 | 10,706 | +0.04(+0.39%) |
Jan 14, 2002 | 9.086 | 9.228 | 9.086 | 9.157 | 11,833 | +0.00(+0.00%) |
Jan 11, 2002 | 9.228 | 9.228 | 9.157 | 9.157 | 14,228 | -0.07(-0.77%) |
Jan 10, 2002 | 9.157 | 9.377 | 9.143 | 9.228 | 10,847 | +0.25(+2.77%) |