Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.686 | 5.719 | 5.686 | 5.719 | 1,654 | +0.03(+0.58%) |
Sep 27, 2002 | 5.746 | 5.839 | 5.686 | 5.686 | 7,969 | +0.01(+0.12%) |
Sep 26, 2002 | 5.320 | 5.679 | 5.320 | 5.679 | 40,901 | +0.36(+6.75%) |
Sep 25, 2002 | 5.659 | 5.659 | 5.320 | 5.320 | 20,450 | -0.27(-4.88%) |
Sep 24, 2002 | 5.845 | 5.845 | 5.520 | 5.593 | 16,390 | -0.29(-4.97%) |
Sep 23, 2002 | 5.919 | 5.919 | 5.885 | 5.885 | 3,308 | -0.03(-0.56%) |
Sep 20, 2002 | 6.052 | 6.052 | 5.919 | 5.919 | 9,022 | -0.10(-1.66%) |
Sep 19, 2002 | 6.151 | 6.151 | 6.018 | 6.018 | 5,714 | -0.13(-2.16%) |
Sep 18, 2002 | 6.151 | 6.151 | 6.151 | 6.151 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 6.417 | 6.417 | 6.085 | 6.151 | 12,180 | -0.30(-4.64%) |
Sep 16, 2002 | 6.451 | 6.451 | 6.451 | 6.451 | 300 | +0.00(+0.00%) |
Sep 13, 2002 | 6.517 | 6.517 | 6.451 | 6.451 | 5,714 | -0.09(-1.32%) |
Sep 12, 2002 | 6.584 | 6.584 | 6.517 | 6.537 | 5,413 | +0.02(+0.31%) |
Sep 11, 2002 | 6.517 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 6.617 | 6.617 | 6.517 | 6.517 | 3,909 | -0.10(-1.51%) |
Sep 09, 2002 | 6.650 | 6.650 | 6.617 | 6.617 | 3,909 | +0.10(+1.53%) |
Sep 06, 2002 | 6.584 | 6.584 | 6.517 | 6.517 | 28,119 | -0.13(-2.00%) |
Sep 05, 2002 | 6.550 | 6.650 | 6.517 | 6.650 | 27,067 | +0.15(+2.35%) |
Sep 04, 2002 | 6.451 | 6.497 | 6.451 | 6.497 | 13,984 | -0.09(-1.31%) |
Sep 03, 2002 | 6.750 | 6.750 | 6.584 | 6.584 | 17,142 | -0.20(-2.94%) |
Aug 30, 2002 | 6.783 | 6.783 | 6.783 | 6.783 | 120,299 | +0.03(+0.49%) |
Aug 29, 2002 | 6.763 | 6.763 | 6.750 | 6.750 | 360,898 | -0.03(-0.39%) |
Aug 28, 2002 | 6.750 | 6.776 | 6.750 | 6.776 | 17,443 | -0.01(-0.10%) |
Aug 27, 2002 | 6.883 | 6.883 | 6.783 | 6.783 | 13,834 | -0.10(-1.45%) |
Aug 26, 2002 | 6.949 | 6.949 | 6.883 | 6.883 | 1,052 | +0.00(+0.00%) |
Aug 23, 2002 | 6.956 | 6.956 | 6.883 | 6.883 | 2,405 | -0.07(-1.05%) |
Aug 22, 2002 | 6.983 | 7.036 | 6.956 | 6.956 | 3,879,653 | -0.06(-0.85%) |
Aug 21, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 6,014 | +0.03(+0.48%) |
Aug 20, 2002 | 7.049 | 7.049 | 6.983 | 6.983 | 47,818 | +0.00(+0.00%) |
Aug 16, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 18,496 | +0.07(+0.96%) |
Aug 15, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 751 | +0.00(+0.00%) |
Aug 14, 2002 | 6.983 | 6.983 | 6.916 | 6.916 | 2,255 | -0.10(-1.42%) |
Aug 13, 2002 | 6.883 | 7.016 | 6.850 | 7.016 | 9,623 | +0.10(+1.44%) |
Aug 12, 2002 | 6.976 | 6.976 | 6.916 | 6.916 | 1,503 | -0.07(-0.95%) |
Aug 07, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 601 | +0.00(+0.00%) |
Aug 06, 2002 | 6.983 | 6.983 | 6.983 | 6.983 | 8,270 | +0.00(+0.00%) |
Aug 05, 2002 | 6.916 | 6.983 | 6.916 | 6.983 | 10,676 | +0.10(+1.45%) |
Aug 02, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 19,548 | +0.00(+0.00%) |
Aug 01, 2002 | 6.916 | 6.916 | 6.883 | 6.883 | 4,811 | -0.03(-0.48%) |
Jul 31, 2002 | 6.650 | 6.916 | 6.650 | 6.916 | 12,180 | +0.27(+4.00%) |
Jul 30, 2002 | 6.510 | 6.650 | 6.510 | 6.650 | 16,090 | +0.21(+3.20%) |
Jul 29, 2002 | 6.244 | 6.451 | 6.244 | 6.444 | 11,578 | +0.20(+3.20%) |
Jul 26, 2002 | 5.985 | 6.251 | 5.985 | 6.244 | 19,398 | +0.29(+4.92%) |
Jul 25, 2002 | 5.919 | 5.992 | 5.919 | 5.952 | 15,338 | -0.07(-1.21%) |
Jul 24, 2002 | 5.919 | 6.025 | 5.819 | 6.025 | 13,684 | +0.05(+0.78%) |
Jul 23, 2002 | 6.052 | 6.072 | 5.978 | 5.978 | 1,052,619 | -0.07(-1.21%) |
Jul 22, 2002 | 6.584 | 6.584 | 6.052 | 6.052 | 31,578 | -0.60(-9.00%) |
Jul 19, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 1,052 | -0.10(-1.48%) |
Jul 17, 2002 | 6.717 | 6.783 | 6.717 | 6.750 | 10,075 | +0.03(+0.50%) |
Jul 12, 2002 | 6.783 | 6.783 | 6.717 | 6.717 | 2,105 | -0.07(-0.98%) |
Jul 11, 2002 | 6.783 | 6.816 | 6.783 | 6.783 | 10,826 | -0.03(-0.39%) |
Jul 10, 2002 | 7.215 | 7.215 | 6.783 | 6.810 | 8,872 | -0.37(-5.19%) |
Jul 09, 2002 | 7.282 | 7.282 | 7.182 | 7.182 | 20,902 | -0.10(-1.37%) |
Jul 08, 2002 | 7.215 | 7.282 | 7.215 | 7.282 | 2,857 | +0.01(+0.18%) |
Jul 05, 2002 | 7.215 | 7.269 | 7.215 | 7.269 | 451 | -0.01(-0.18%) |
Jul 04, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | +0.00(+0.00%) |
Jul 03, 2002 | 7.269 | 7.308 | 7.269 | 7.282 | 3,157 | -0.02(-0.27%) |
Jul 02, 2002 | 7.249 | 7.302 | 7.189 | 7.302 | 9,172 | +0.01(+0.09%) |
Jul 01, 2002 | 7.249 | 7.315 | 7.249 | 7.295 | 47,217 | +0.08(+1.11%) |
Jun 28, 2002 | 7.215 | 7.315 | 7.182 | 7.215 | 21,804 | +0.13(+1.88%) |
Jun 27, 2002 | 7.056 | 7.342 | 7.056 | 7.082 | 55,939 | +0.09(+1.33%) |
Jun 26, 2002 | 7.016 | 7.016 | 6.989 | 6.989 | 5,714 | -0.13(-1.78%) |
Jun 25, 2002 | 7.076 | 7.116 | 7.029 | 7.116 | 53,984 | -0.13(-1.83%) |
Jun 21, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 3,759 | -0.03(-0.46%) |
Jun 20, 2002 | 7.282 | 7.288 | 7.249 | 7.282 | 7,819 | -0.07(-0.90%) |
Jun 19, 2002 | 7.348 | 7.448 | 7.348 | 7.348 | 8,721 | +0.10(+1.38%) |
Jun 18, 2002 | 7.215 | 7.249 | 7.189 | 7.249 | 8,120 | -0.03(-0.46%) |
Jun 17, 2002 | 7.249 | 7.348 | 7.249 | 7.282 | 5,263 | +0.10(+1.39%) |
Jun 14, 2002 | 7.215 | 7.215 | 7.182 | 7.182 | 3,157 | -0.06(-0.83%) |
Jun 12, 2002 | 7.282 | 7.348 | 7.189 | 7.242 | 6,766 | -0.06(-0.82%) |
Jun 11, 2002 | 7.315 | 7.315 | 7.302 | 7.302 | 59,097 | +0.02(+0.27%) |
Jun 10, 2002 | 7.215 | 7.315 | 7.215 | 7.282 | 20,150 | +0.07(+0.92%) |
Jun 07, 2002 | 7.182 | 7.282 | 7.182 | 7.215 | 4,661 | +0.07(+0.93%) |
Jun 06, 2002 | 7.016 | 7.175 | 6.983 | 7.149 | 36,992 | +0.17(+2.38%) |
Jun 05, 2002 | 6.983 | 6.989 | 6.983 | 6.983 | 2,706 | -0.07(-0.94%) |
May 31, 2002 | 6.996 | 7.049 | 6.983 | 7.049 | 4,060 | -0.07(-0.93%) |
May 28, 2002 | 7.136 | 7.136 | 7.116 | 7.116 | 902 | -0.03(-0.47%) |
May 27, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 1,503 | +0.00(+0.00%) |
May 24, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 1,503 | -0.10(-1.38%) |
May 23, 2002 | 7.249 | 7.249 | 7.249 | 7.249 | 150 | -0.04(-0.55%) |
May 22, 2002 | 7.322 | 7.322 | 7.288 | 7.288 | 3,759 | -0.03(-0.36%) |
May 21, 2002 | 6.983 | 7.315 | 6.949 | 7.315 | 38,195 | +0.39(+5.57%) |
May 20, 2002 | 6.983 | 6.983 | 6.850 | 6.929 | 40,450 | +0.01(+0.19%) |
May 17, 2002 | 6.916 | 6.916 | 6.916 | 6.916 | 9,623 | -0.07(-0.95%) |
May 16, 2002 | 7.049 | 7.049 | 6.916 | 6.983 | 3,308 | -0.13(-1.87%) |
May 15, 2002 | 7.149 | 7.149 | 7.016 | 7.116 | 9,172 | +0.01(+0.19%) |
May 14, 2002 | 6.983 | 7.109 | 6.783 | 7.102 | 20,150 | +0.02(+0.28%) |
May 13, 2002 | 7.481 | 7.481 | 6.976 | 7.082 | 74,585 | -0.53(-6.99%) |
May 10, 2002 | 7.641 | 7.641 | 7.614 | 7.614 | 3,759 | -0.03(-0.35%) |
May 09, 2002 | 7.747 | 7.747 | 7.641 | 7.641 | 10,375 | -0.14(-1.79%) |
May 08, 2002 | 7.847 | 7.847 | 7.747 | 7.781 | 691,721 | -0.10(-1.27%) |
May 07, 2002 | 7.814 | 7.880 | 7.814 | 7.880 | 33,383 | +0.07(+0.94%) |
May 06, 2002 | 7.847 | 7.847 | 7.654 | 7.807 | 11,729 | +0.00(+0.00%) |
May 03, 2002 | 7.648 | 7.807 | 7.648 | 7.807 | 15,037 | +0.19(+2.53%) |
May 02, 2002 | 7.614 | 7.614 | 7.614 | 7.614 | 150 | -0.03(-0.43%) |
May 01, 2002 | 7.714 | 7.714 | 7.628 | 7.648 | 22,706 | -0.10(-1.29%) |
Apr 30, 2002 | 7.648 | 7.747 | 7.648 | 7.747 | 10,225 | +0.10(+1.30%) |
Apr 29, 2002 | 7.747 | 7.747 | 7.648 | 7.648 | 6,466 | -0.07(-0.86%) |
Apr 26, 2002 | 7.847 | 7.880 | 7.648 | 7.714 | 14,887 | -0.13(-1.69%) |
Apr 25, 2002 | 7.814 | 7.874 | 7.781 | 7.847 | 8,270 | +0.03(+0.43%) |
Apr 24, 2002 | 7.648 | 7.814 | 7.648 | 7.814 | 17,443 | +0.17(+2.17%) |
Apr 23, 2002 | 7.515 | 7.648 | 7.515 | 7.648 | 17,293 | +0.20(+2.68%) |
Apr 22, 2002 | 7.382 | 7.481 | 7.382 | 7.448 | 11,879 | +0.13(+1.82%) |
Apr 19, 2002 | 7.315 | 7.315 | 7.315 | 7.315 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.282 | 7.315 | 7.282 | 7.315 | 42,706 | +0.03(+0.46%) |
Apr 17, 2002 | 7.382 | 7.382 | 7.282 | 7.282 | 13,232 | -0.10(-1.35%) |
Apr 16, 2002 | 7.382 | 7.415 | 7.315 | 7.382 | 16,992 | +0.07(+0.91%) |
Apr 15, 2002 | 7.222 | 7.315 | 7.222 | 7.315 | 6,917 | +0.17(+2.33%) |
Apr 12, 2002 | 7.182 | 7.182 | 7.149 | 7.149 | 751 | +0.00(+0.00%) |
Apr 11, 2002 | 6.983 | 7.149 | 6.983 | 7.149 | 7,669 | +0.23(+3.37%) |
Apr 10, 2002 | 6.909 | 6.949 | 6.909 | 6.916 | 2,255 | +0.00(+0.00%) |
Apr 09, 2002 | 6.883 | 6.916 | 6.883 | 6.916 | 4,661 | +0.01(+0.10%) |
Apr 08, 2002 | 6.850 | 6.916 | 6.850 | 6.909 | 16,841 | +0.03(+0.39%) |
Apr 05, 2002 | 6.916 | 6.916 | 6.883 | 6.883 | 2,105 | -0.01(-0.19%) |
Apr 04, 2002 | 6.850 | 6.916 | 6.850 | 6.896 | 6,315 | +0.11(+1.67%) |
Apr 03, 2002 | 6.816 | 6.850 | 6.783 | 6.783 | 1,127,806 | -0.03(-0.49%) |
Apr 02, 2002 | 6.816 | 6.850 | 6.783 | 6.816 | 32,480 | -0.01(-0.19%) |
Apr 01, 2002 | 6.816 | 6.883 | 6.816 | 6.830 | 11,428 | +0.01(+0.20%) |
Mar 29, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | +0.00(+0.00%) |
Mar 28, 2002 | 6.816 | 6.909 | 6.816 | 6.816 | 12,781 | -0.03(-0.39%) |
Mar 27, 2002 | 6.810 | 6.983 | 6.810 | 6.843 | 76,841 | +0.03(+0.49%) |
Mar 26, 2002 | 6.790 | 6.810 | 6.723 | 6.810 | 6,014 | +0.02(+0.29%) |
Mar 25, 2002 | 6.816 | 6.816 | 6.790 | 6.790 | 22,556 | -0.05(-0.78%) |
Mar 22, 2002 | 6.916 | 6.916 | 6.790 | 6.843 | 35,488 | -0.01(-0.10%) |
Mar 21, 2002 | 6.816 | 6.850 | 6.770 | 6.850 | 19,548 | +0.00(+0.00%) |
Mar 20, 2002 | 6.650 | 6.916 | 6.650 | 6.850 | 16,841 | +0.21(+3.10%) |
Mar 19, 2002 | 6.617 | 6.643 | 6.584 | 6.643 | 7,819 | +0.09(+1.42%) |
Mar 18, 2002 | 6.484 | 6.570 | 6.384 | 6.550 | 23,608 | +0.10(+1.55%) |
Mar 15, 2002 | 6.384 | 6.484 | 6.384 | 6.451 | 73,532 | +0.07(+1.04%) |
Mar 14, 2002 | 6.550 | 6.550 | 6.384 | 6.384 | 16,090 | -0.13(-2.04%) |
Mar 13, 2002 | 6.517 | 6.550 | 6.517 | 6.517 | 3,458 | +0.03(+0.51%) |
Mar 12, 2002 | 6.484 | 6.564 | 6.451 | 6.484 | 14,887 | +0.07(+1.04%) |
Mar 11, 2002 | 6.384 | 6.417 | 6.384 | 6.417 | 5,263 | +0.03(+0.52%) |
Mar 08, 2002 | 6.251 | 6.417 | 6.284 | 6.384 | 6,616 | +0.07(+1.05%) |
Mar 07, 2002 | 6.085 | 6.318 | 6.052 | 6.318 | 8,721 | +0.17(+2.70%) |
Mar 06, 2002 | 6.125 | 6.151 | 6.125 | 6.151 | 1,353 | +0.03(+0.54%) |
Mar 05, 2002 | 6.052 | 6.151 | 6.052 | 6.118 | 2,706 | +0.10(+1.66%) |
Mar 04, 2002 | 6.018 | 6.018 | 6.018 | 6.018 | 751 | -0.03(-0.55%) |
Mar 01, 2002 | 6.018 | 6.052 | 6.018 | 6.052 | 2,706 | +0.02(+0.33%) |
Feb 28, 2002 | 6.032 | 6.032 | 6.032 | 6.032 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 6.052 | 6.052 | 6.018 | 6.032 | 1,052 | +0.05(+0.78%) |
Feb 26, 2002 | 6.085 | 6.085 | 5.985 | 5.985 | 32,330 | -0.07(-1.10%) |
Feb 25, 2002 | 5.978 | 6.052 | 5.978 | 6.052 | 12,180 | +0.07(+1.22%) |
Feb 22, 2002 | 6.018 | 6.018 | 5.978 | 5.978 | 3,007 | -0.01(-0.11%) |
Feb 21, 2002 | 5.885 | 5.985 | 5.885 | 5.985 | 4,060 | +0.10(+1.69%) |
Feb 20, 2002 | 5.952 | 5.985 | 5.885 | 5.885 | 2,857 | -0.10(-1.67%) |
Feb 19, 2002 | 5.919 | 5.985 | 5.905 | 5.985 | 12,180 | +0.10(+1.69%) |
Feb 18, 2002 | 5.885 | 5.885 | 5.852 | 5.885 | 751 | +0.00(+0.00%) |
Feb 15, 2002 | 5.885 | 5.885 | 5.852 | 5.885 | 751 | +0.03(+0.57%) |
Feb 14, 2002 | 5.719 | 5.852 | 5.686 | 5.852 | 5,563 | +0.10(+1.73%) |
Feb 13, 2002 | 5.586 | 5.752 | 5.586 | 5.752 | 1,323,292 | +0.10(+1.76%) |
Feb 12, 2002 | 5.653 | 5.653 | 5.653 | 5.653 | 300 | +0.05(+0.83%) |
Feb 11, 2002 | 5.420 | 5.619 | 5.420 | 5.606 | 4,962 | +0.15(+2.81%) |
Feb 08, 2002 | 5.353 | 5.453 | 5.353 | 5.453 | 35,488 | +0.03(+0.61%) |
Feb 07, 2002 | 5.254 | 5.420 | 5.254 | 5.420 | 19,247 | +0.13(+2.52%) |
Feb 06, 2002 | 5.220 | 5.287 | 5.220 | 5.287 | 24,661 | -0.27(-4.79%) |
Feb 05, 2002 | 5.553 | 5.553 | 5.553 | 5.553 | 451 | -0.03(-0.60%) |
Feb 04, 2002 | 5.320 | 5.653 | 5.320 | 5.586 | 30,525 | +0.27(+5.00%) |
Feb 01, 2002 | 5.520 | 5.520 | 5.287 | 5.320 | 394,431 | -0.20(-3.61%) |
Jan 31, 2002 | 5.453 | 5.520 | 5.453 | 5.520 | 10,225 | +0.07(+1.22%) |
Jan 30, 2002 | 5.453 | 5.453 | 5.387 | 5.453 | 3,157 | +0.00(+0.00%) |
Jan 29, 2002 | 5.320 | 5.453 | 5.320 | 5.453 | 7,217 | +0.10(+1.86%) |
Jan 28, 2002 | 5.353 | 5.420 | 5.353 | 5.353 | 12,029 | +0.10(+1.90%) |
Jan 25, 2002 | 5.320 | 5.353 | 5.254 | 5.254 | 9,022 | -0.07(-1.25%) |
Jan 24, 2002 | 5.553 | 5.553 | 5.320 | 5.320 | 52,330 | -0.23(-4.19%) |
Jan 23, 2002 | 5.586 | 5.586 | 5.553 | 5.553 | 24,360 | -0.03(-0.60%) |
Jan 22, 2002 | 5.486 | 5.586 | 5.486 | 5.586 | 13,834 | +0.13(+2.44%) |
Jan 21, 2002 | 5.387 | 5.453 | 5.387 | 5.453 | 28,119 | +0.00(+0.00%) |
Jan 18, 2002 | 5.387 | 5.453 | 5.387 | 5.453 | 28,119 | +0.07(+1.23%) |
Jan 17, 2002 | 5.420 | 5.586 | 5.387 | 5.387 | 10,225 | -0.10(-1.82%) |
Jan 16, 2002 | 5.520 | 5.553 | 5.486 | 5.486 | 12,481 | +0.00(+0.00%) |
Jan 15, 2002 | 5.486 | 5.520 | 5.486 | 5.486 | 2,857 | -0.03(-0.60%) |
Jan 14, 2002 | 5.553 | 5.553 | 5.486 | 5.520 | 6,165 | -0.03(-0.60%) |
Jan 11, 2002 | 5.559 | 5.586 | 5.520 | 5.553 | 8,270 | +0.03(+0.48%) |
Jan 10, 2002 | 5.493 | 5.586 | 5.493 | 5.526 | 19,849 | +0.41(+7.92%) |