Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.226 | 9.378 | 9.083 | 9.302 | 20,082 | +0.02(+0.24%) |
Sep 27, 2002 | 9.612 | 9.612 | 9.279 | 9.279 | 6,341 | -0.33(-3.46%) |
Sep 26, 2002 | 9.453 | 9.612 | 9.363 | 9.612 | 192,367 | +0.25(+2.67%) |
Sep 25, 2002 | 9.416 | 9.416 | 9.120 | 9.363 | 229,757 | +0.20(+2.15%) |
Sep 24, 2002 | 9.090 | 9.211 | 9.090 | 9.166 | 83,236 | -0.22(-2.34%) |
Sep 23, 2002 | 9.370 | 9.385 | 9.007 | 9.385 | 33,558 | +0.04(+0.40%) |
Sep 20, 2002 | 9.234 | 9.453 | 9.196 | 9.348 | 128,157 | +0.11(+1.23%) |
Sep 19, 2002 | 9.764 | 9.764 | 9.158 | 9.234 | 227,776 | -0.54(-5.50%) |
Sep 18, 2002 | 9.839 | 9.855 | 9.688 | 9.771 | 60,907 | -0.18(-1.83%) |
Sep 17, 2002 | 10.39 | 10.39 | 9.953 | 9.953 | 68,702 | -0.21(-2.08%) |
Sep 16, 2002 | 10.38 | 10.38 | 10.16 | 10.16 | 12,683 | -0.13(-1.25%) |
Sep 13, 2002 | 10.23 | 10.29 | 10.23 | 10.29 | 25,763 | -0.07(-0.66%) |
Sep 12, 2002 | 10.47 | 10.47 | 10.26 | 10.36 | 5,284 | -0.04(-0.36%) |
Sep 11, 2002 | 10.47 | 10.47 | 10.34 | 10.40 | 7,002 | +0.07(+0.66%) |
Sep 10, 2002 | 10.25 | 10.45 | 10.24 | 10.33 | 135,027 | +0.10(+0.96%) |
Sep 09, 2002 | 9.961 | 10.23 | 9.855 | 10.23 | 20,082 | +0.11(+1.05%) |
Sep 06, 2002 | 10.07 | 10.13 | 9.968 | 10.13 | 16,515 | +0.14(+1.44%) |
Sep 05, 2002 | 10.10 | 10.13 | 9.877 | 9.983 | 304,009 | -0.14(-1.42%) |
Sep 04, 2002 | 10.04 | 10.13 | 9.961 | 10.13 | 168,982 | +0.10(+0.98%) |
Sep 03, 2002 | 10.33 | 10.33 | 10.03 | 10.03 | 27,348 | -0.27(-2.65%) |
Aug 30, 2002 | 10.33 | 10.48 | 10.30 | 10.30 | 20,610 | +0.04(+0.37%) |
Aug 29, 2002 | 10.06 | 10.40 | 9.877 | 10.26 | 102,657 | +0.02(+0.15%) |
Aug 28, 2002 | 10.07 | 10.25 | 10.07 | 10.25 | 5,945 | -0.08(-0.81%) |
Aug 27, 2002 | 10.63 | 10.63 | 10.22 | 10.33 | 8,323 | -0.20(-1.87%) |
Aug 26, 2002 | 10.23 | 10.56 | 10.21 | 10.53 | 255,389 | +0.21(+2.06%) |
Aug 23, 2002 | 10.31 | 10.48 | 10.31 | 10.32 | 8,059 | -0.10(-0.94%) |
Aug 22, 2002 | 10.58 | 10.59 | 10.41 | 10.41 | 120,626 | -0.12(-1.15%) |
Aug 21, 2002 | 10.78 | 10.78 | 10.54 | 10.54 | 110,717 | +0.08(+0.72%) |
Aug 20, 2002 | 10.49 | 10.52 | 10.44 | 10.46 | 6,870 | -0.03(-0.29%) |
Aug 16, 2002 | 10.14 | 10.59 | 10.14 | 10.49 | 17,175 | +0.39(+3.82%) |
Aug 15, 2002 | 10.07 | 10.29 | 10.07 | 10.10 | 83,103 | +0.03(+0.30%) |
Aug 14, 2002 | 9.877 | 10.22 | 9.650 | 10.07 | 115,077 | +0.20(+1.99%) |
Aug 13, 2002 | 9.908 | 10.03 | 9.839 | 9.877 | 13,212 | -0.01(-0.08%) |
Aug 12, 2002 | 9.900 | 10.03 | 9.771 | 9.885 | 26,820 | -0.05(-0.53%) |
Aug 07, 2002 | 9.802 | 9.953 | 9.650 | 9.938 | 265,562 | +0.25(+2.58%) |
Aug 06, 2002 | 9.537 | 9.688 | 9.400 | 9.688 | 253,143 | +0.52(+5.70%) |
Aug 05, 2002 | 9.348 | 9.423 | 9.158 | 9.166 | 97,240 | -0.22(-2.34%) |
Aug 02, 2002 | 9.544 | 9.718 | 9.385 | 9.385 | 61,171 | -0.29(-2.97%) |
Aug 01, 2002 | 10.09 | 10.09 | 9.537 | 9.673 | 1,387,663 | -0.32(-3.18%) |
Jul 31, 2002 | 10.20 | 10.20 | 9.877 | 9.991 | 705,524 | -0.26(-2.51%) |
Jul 30, 2002 | 10.36 | 10.37 | 10.10 | 10.25 | 365,577 | -0.16(-1.53%) |
Jul 29, 2002 | 10.09 | 10.51 | 10.08 | 10.41 | 260,674 | +0.48(+4.88%) |
Jul 26, 2002 | 9.961 | 10.07 | 9.847 | 9.923 | 49,016 | -0.14(-1.43%) |
Jul 25, 2002 | 10.15 | 10.29 | 10.03 | 10.07 | 538,523 | -0.23(-2.28%) |
Jul 24, 2002 | 9.915 | 10.45 | 9.658 | 10.30 | 123,664 | +0.09(+0.89%) |
Jul 23, 2002 | 10.63 | 10.63 | 10.14 | 10.21 | 353,819 | -0.16(-1.53%) |
Jul 22, 2002 | 10.93 | 10.93 | 10.37 | 10.37 | 14,004 | -0.57(-5.19%) |
Jul 19, 2002 | 10.83 | 11.01 | 10.79 | 10.94 | 50,998 | -0.02(-0.21%) |
Jul 17, 2002 | 11.04 | 11.04 | 10.82 | 10.96 | 136,084 | +0.11(+0.98%) |
Jul 12, 2002 | 10.79 | 11.08 | 10.79 | 10.85 | 4,095 | -0.02(-0.21%) |
Jul 11, 2002 | 10.60 | 10.94 | 10.60 | 10.88 | 247,065 | +0.09(+0.84%) |
Jul 10, 2002 | 10.92 | 10.94 | 10.79 | 10.79 | 42,014 | +0.00(+0.00%) |
Jul 09, 2002 | 10.91 | 11.12 | 10.75 | 10.79 | 153,920 | -0.12(-1.11%) |
Jul 08, 2002 | 10.83 | 10.91 | 10.79 | 10.91 | 6,473 | +0.08(+0.77%) |
Jul 05, 2002 | 10.89 | 10.89 | 10.79 | 10.82 | 265,430 | +0.08(+0.70%) |
Jul 04, 2002 | 10.63 | 10.75 | 10.26 | 10.75 | 13,819,824 | +0.00(+0.00%) |
Jul 03, 2002 | 10.63 | 10.75 | 10.26 | 10.75 | 176,381 | +0.26(+2.45%) |
Jul 02, 2002 | 10.74 | 10.74 | 10.38 | 10.49 | 347,081 | -0.26(-2.39%) |
Jul 01, 2002 | 11.05 | 11.07 | 10.60 | 10.75 | 664,038 | -0.30(-2.67%) |
Jun 28, 2002 | 11.04 | 11.05 | 10.79 | 11.04 | 1,453,856 | +0.26(+2.39%) |
Jun 27, 2002 | 10.57 | 10.79 | 10.45 | 10.79 | 726,399 | +0.51(+5.01%) |
Jun 26, 2002 | 10.38 | 10.51 | 10.19 | 10.27 | 182,590 | -0.48(-4.50%) |
Jun 25, 2002 | 10.68 | 10.97 | 10.65 | 10.76 | 430,845 | -0.04(-0.35%) |
Jun 21, 2002 | 10.94 | 10.94 | 10.63 | 10.79 | 684,913 | -0.11(-0.97%) |
Jun 20, 2002 | 11.19 | 11.31 | 10.82 | 10.90 | 1,528,504 | -0.24(-2.17%) |
Jun 19, 2002 | 11.24 | 11.44 | 11.14 | 11.14 | 121,022 | -0.26(-2.32%) |
Jun 18, 2002 | 11.72 | 11.72 | 11.25 | 11.41 | 266,487 | -0.24(-2.08%) |
Jun 17, 2002 | 11.40 | 11.65 | 11.39 | 11.65 | 86,803 | +0.35(+3.08%) |
Jun 14, 2002 | 11.41 | 11.41 | 11.16 | 11.30 | 1,280,381 | -0.38(-3.24%) |
Jun 12, 2002 | 11.58 | 11.73 | 11.51 | 11.68 | 114,020 | +0.02(+0.19%) |
Jun 11, 2002 | 11.81 | 11.96 | 11.66 | 11.66 | 330,169 | -0.13(-1.09%) |
Jun 10, 2002 | 11.72 | 11.85 | 11.59 | 11.78 | 254,068 | +0.23(+2.03%) |
Jun 07, 2002 | 11.38 | 11.69 | 11.37 | 11.55 | 343,778 | +0.11(+0.93%) |
Jun 06, 2002 | 11.73 | 11.73 | 10.97 | 11.44 | 127,232 | -0.48(-4.00%) |
Jun 05, 2002 | 12.10 | 12.10 | 11.77 | 11.92 | 39,636 | -0.29(-2.36%) |
May 31, 2002 | 12.29 | 12.34 | 12.21 | 12.21 | 211,128 | -0.60(-4.67%) |
May 28, 2002 | 13.02 | 13.02 | 12.68 | 12.81 | 198,181 | -0.16(-1.23%) |
May 27, 2002 | 12.94 | 13.06 | 12.87 | 12.97 | 333,076 | +0.00(+0.00%) |
May 24, 2002 | 12.94 | 13.06 | 12.87 | 12.97 | 333,076 | +0.02(+0.12%) |
May 23, 2002 | 12.90 | 12.97 | 12.84 | 12.95 | 209,675 | +0.07(+0.53%) |
May 22, 2002 | 12.79 | 12.97 | 12.73 | 12.88 | 170,171 | +0.02(+0.12%) |
May 21, 2002 | 13.17 | 13.18 | 12.83 | 12.87 | 732,345 | -0.30(-2.24%) |
May 20, 2002 | 13.46 | 13.46 | 12.95 | 13.16 | 286,305 | -0.24(-1.81%) |
May 17, 2002 | 13.25 | 13.53 | 13.17 | 13.40 | 794,441 | +0.26(+2.02%) |
May 16, 2002 | 13.02 | 13.18 | 13.02 | 13.14 | 123,532 | +0.12(+0.93%) |
May 15, 2002 | 12.81 | 13.12 | 12.81 | 13.02 | 550,018 | +0.08(+0.58%) |
May 14, 2002 | 13.06 | 13.09 | 12.94 | 12.94 | 260,938 | +0.06(+0.47%) |
May 13, 2002 | 12.73 | 12.98 | 12.72 | 12.88 | 242,177 | +0.12(+0.95%) |
May 10, 2002 | 12.87 | 12.88 | 12.72 | 12.76 | 219,980 | -0.09(-0.71%) |
May 09, 2002 | 13.03 | 13.15 | 12.85 | 12.85 | 201,351 | -0.26(-2.02%) |
May 08, 2002 | 13.17 | 13.17 | 12.95 | 13.12 | 290,269 | +0.26(+2.00%) |
May 07, 2002 | 13.06 | 13.17 | 12.86 | 12.86 | 956,950 | -0.12(-0.93%) |
May 06, 2002 | 13.02 | 13.13 | 12.94 | 12.98 | 1,147,732 | -0.14(-1.04%) |
May 03, 2002 | 13.02 | 13.13 | 12.75 | 13.12 | 1,180,630 | +0.14(+1.11%) |
May 02, 2002 | 13.06 | 13.46 | 12.95 | 12.97 | 1,765,528 | -0.12(-0.92%) |
May 01, 2002 | 13.21 | 13.21 | 12.97 | 13.09 | 1,156,188 | -0.04(-0.29%) |
Apr 30, 2002 | 13.06 | 13.31 | 13.03 | 13.13 | 274,943 | +0.00(+0.00%) |
Apr 29, 2002 | 13.25 | 13.28 | 13.13 | 13.13 | 649,637 | -0.11(-0.86%) |
Apr 26, 2002 | 13.22 | 13.38 | 13.10 | 13.25 | 852,178 | +0.03(+0.23%) |
Apr 25, 2002 | 13.25 | 13.26 | 13.06 | 13.22 | 1,554,399 | -0.09(-0.68%) |
Apr 24, 2002 | 13.19 | 13.35 | 13.18 | 13.31 | 76,101 | +0.10(+0.75%) |
Apr 23, 2002 | 13.37 | 13.40 | 13.14 | 13.21 | 378,393 | -0.11(-0.80%) |
Apr 22, 2002 | 13.47 | 13.50 | 13.26 | 13.31 | 119,437 | -0.18(-1.35%) |
Apr 19, 2002 | 13.66 | 13.66 | 13.40 | 13.50 | 111,113 | -0.09(-0.67%) |
Apr 18, 2002 | 13.74 | 13.76 | 13.32 | 13.59 | 192,631 | +0.08(+0.56%) |
Apr 17, 2002 | 13.69 | 13.77 | 13.47 | 13.51 | 1,057,626 | -0.10(-0.72%) |
Apr 16, 2002 | 13.40 | 13.65 | 13.40 | 13.61 | 330,037 | +0.18(+1.35%) |
Apr 15, 2002 | 13.28 | 13.43 | 13.13 | 13.43 | 56,547 | +0.01(+0.06%) |
Apr 12, 2002 | 13.62 | 13.70 | 13.25 | 13.42 | 149,824 | -0.01(-0.06%) |
Apr 11, 2002 | 13.74 | 13.93 | 13.43 | 13.43 | 551,471 | -0.27(-1.99%) |
Apr 10, 2002 | 13.17 | 13.70 | 13.14 | 13.70 | 416,444 | +0.44(+3.31%) |
Apr 09, 2002 | 13.25 | 13.31 | 13.17 | 13.26 | 196,067 | -0.05(-0.40%) |
Apr 08, 2002 | 13.38 | 13.41 | 13.23 | 13.31 | 133,045 | -0.19(-1.40%) |
Apr 05, 2002 | 13.31 | 13.50 | 13.21 | 13.50 | 19,474,590 | +0.30(+2.24%) |
Apr 04, 2002 | 12.98 | 13.23 | 12.98 | 13.21 | 844,515 | +0.18(+1.39%) |
Apr 03, 2002 | 13.42 | 13.42 | 13.02 | 13.03 | 838,702 | -0.33(-2.49%) |
Apr 02, 2002 | 13.58 | 13.62 | 13.32 | 13.36 | 888,115 | -0.08(-0.62%) |
Apr 01, 2002 | 13.47 | 13.62 | 13.34 | 13.44 | 1,156,716 | -0.07(-0.50%) |
Mar 29, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,820 | +0.00(+0.00%) |
Mar 28, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,820 | +0.11(+0.79%) |
Mar 27, 2002 | 13.29 | 13.44 | 13.25 | 13.40 | 151,674 | +0.10(+0.74%) |
Mar 26, 2002 | 13.40 | 13.65 | 13.26 | 13.31 | 1,793,274 | -0.31(-2.28%) |
Mar 25, 2002 | 13.72 | 13.72 | 13.50 | 13.62 | 117,455 | -0.05(-0.33%) |
Mar 22, 2002 | 13.58 | 13.70 | 13.43 | 13.66 | 499,548 | +0.16(+1.18%) |
Mar 21, 2002 | 13.45 | 13.53 | 13.39 | 13.50 | 321,978 | +0.04(+0.28%) |
Mar 20, 2002 | 13.60 | 13.70 | 13.41 | 13.46 | 593,618 | -0.07(-0.50%) |
Mar 19, 2002 | 13.51 | 13.66 | 13.41 | 13.53 | 394,380 | +0.20(+1.53%) |
Mar 18, 2002 | 13.36 | 13.38 | 13.25 | 13.33 | 432,166 | +0.08(+0.63%) |
Mar 15, 2002 | 13.08 | 13.25 | 12.95 | 13.25 | 187,082 | +0.23(+1.74%) |
Mar 14, 2002 | 13.09 | 13.13 | 12.95 | 13.02 | 634,839 | -0.04(-0.29%) |
Mar 13, 2002 | 13.21 | 13.24 | 13.03 | 13.06 | 346,420 | -0.03(-0.23%) |
Mar 12, 2002 | 13.02 | 13.09 | 12.87 | 13.09 | 650,562 | +0.11(+0.82%) |
Mar 11, 2002 | 13.12 | 13.17 | 12.98 | 12.98 | 56,944 | -0.14(-1.04%) |
Mar 08, 2002 | 12.97 | 13.12 | 12.87 | 13.12 | 131,592 | +0.40(+3.16%) |
Mar 07, 2002 | 13.12 | 13.13 | 12.72 | 12.72 | 576,838 | -0.23(-1.75%) |
Mar 06, 2002 | 12.72 | 13.07 | 12.72 | 12.94 | 685,574 | +0.24(+1.91%) |
Mar 05, 2002 | 12.72 | 12.83 | 12.68 | 12.70 | 134,630 | +0.06(+0.48%) |
Mar 04, 2002 | 12.60 | 12.72 | 12.49 | 12.64 | 494,924 | +0.20(+1.58%) |
Mar 01, 2002 | 12.25 | 12.44 | 12.22 | 12.44 | 1,770,020 | +0.21(+1.73%) |
Feb 28, 2002 | 12.22 | 12.44 | 12.22 | 12.23 | 1,682,821 | +0.01(+0.06%) |
Feb 27, 2002 | 12.11 | 12.22 | 12.06 | 12.22 | 413,669 | +0.28(+2.35%) |
Feb 26, 2002 | 12.01 | 12.02 | 11.81 | 11.94 | 31,973 | +0.03(+0.25%) |
Feb 25, 2002 | 11.71 | 11.99 | 11.71 | 11.91 | 37,258 | +0.26(+2.21%) |
Feb 22, 2002 | 11.88 | 11.88 | 11.66 | 11.66 | 51,262 | -0.15(-1.28%) |
Feb 21, 2002 | 11.92 | 12.00 | 11.78 | 11.81 | 21,271 | -0.09(-0.76%) |
Feb 20, 2002 | 11.88 | 11.92 | 11.74 | 11.90 | 51,791 | -0.06(-0.51%) |
Feb 19, 2002 | 12.15 | 12.15 | 11.96 | 11.96 | 65,399 | -0.20(-1.62%) |
Feb 18, 2002 | 12.32 | 12.32 | 12.12 | 12.16 | 256,578 | +0.00(+0.00%) |
Feb 15, 2002 | 12.32 | 12.32 | 12.12 | 12.16 | 256,578 | -0.17(-1.35%) |
Feb 14, 2002 | 12.30 | 12.41 | 12.15 | 12.32 | 80,197 | +0.11(+0.93%) |
Feb 13, 2002 | 12.11 | 12.22 | 12.03 | 12.21 | 37,522 | +0.11(+0.88%) |
Feb 12, 2002 | 11.88 | 12.10 | 11.75 | 12.10 | 21,535 | +0.15(+1.27%) |
Feb 11, 2002 | 12.11 | 12.19 | 11.85 | 11.95 | 42,014 | -0.11(-0.88%) |
Feb 08, 2002 | 12.22 | 12.30 | 12.06 | 12.06 | 47,167 | -0.07(-0.56%) |
Feb 07, 2002 | 12.21 | 12.41 | 12.11 | 12.13 | 678,439 | -0.23(-1.90%) |
Feb 06, 2002 | 12.13 | 12.36 | 11.93 | 12.36 | 322,638 | -0.06(-0.49%) |
Feb 05, 2002 | 12.25 | 12.43 | 12.22 | 12.42 | 132,913 | +0.30(+2.50%) |
Feb 04, 2002 | 12.30 | 12.34 | 12.04 | 12.12 | 602,866 | -0.17(-1.36%) |
Feb 01, 2002 | 12.56 | 12.62 | 12.27 | 12.28 | 601,281 | -0.26(-2.11%) |
Jan 31, 2002 | 12.16 | 12.56 | 12.11 | 12.55 | 138,726 | +0.33(+2.73%) |
Jan 30, 2002 | 12.36 | 12.36 | 12.10 | 12.22 | 524,519 | -0.11(-0.86%) |
Jan 29, 2002 | 12.56 | 12.62 | 12.26 | 12.32 | 330,037 | -0.17(-1.33%) |
Jan 28, 2002 | 12.45 | 12.60 | 12.41 | 12.49 | 3,395,501 | +0.05(+0.36%) |
Jan 25, 2002 | 12.38 | 12.44 | 12.26 | 12.44 | 424,768 | +0.08(+0.61%) |
Jan 24, 2002 | 12.44 | 12.59 | 12.37 | 12.37 | 185,365 | +0.15(+1.24%) |
Jan 23, 2002 | 11.91 | 12.22 | 11.88 | 12.22 | 16,515 | +0.45(+3.79%) |
Jan 22, 2002 | 11.88 | 12.03 | 11.77 | 11.77 | 9,776 | -0.08(-0.70%) |
Jan 21, 2002 | 11.88 | 11.90 | 11.85 | 11.85 | 8,455 | +0.00(+0.00%) |
Jan 18, 2002 | 11.88 | 11.90 | 11.85 | 11.85 | 8,455 | -0.20(-1.70%) |
Jan 17, 2002 | 11.97 | 12.06 | 11.85 | 12.06 | 254,464 | +0.28(+2.38%) |
Jan 16, 2002 | 11.71 | 11.88 | 11.62 | 11.78 | 17,307 | +0.07(+0.58%) |
Jan 15, 2002 | 11.38 | 11.88 | 11.37 | 11.71 | 14,004 | +0.37(+3.27%) |
Jan 14, 2002 | 11.49 | 11.57 | 11.34 | 11.34 | 62,757 | -0.32(-2.73%) |
Jan 11, 2002 | 11.58 | 11.66 | 11.52 | 11.66 | 20,346 | +0.02(+0.13%) |
Jan 10, 2002 | 11.81 | 11.81 | 11.50 | 11.64 | 2,642 | +0.15(+1.32%) |