Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.024 | 8.024 | 7.890 | 7.917 | 174,709 | -0.05(-0.67%) |
Sep 27, 2002 | 7.979 | 8.051 | 7.895 | 7.971 | 102,901 | +0.00(+0.00%) |
Sep 26, 2002 | 7.944 | 7.975 | 7.895 | 7.971 | 77,623 | +0.06(+0.73%) |
Sep 25, 2002 | 7.944 | 7.979 | 7.890 | 7.912 | 152,115 | -0.02(-0.23%) |
Sep 24, 2002 | 7.957 | 7.957 | 7.890 | 7.930 | 201,553 | -0.02(-0.22%) |
Sep 23, 2002 | 7.890 | 8.024 | 7.890 | 7.948 | 147,418 | +0.01(+0.17%) |
Sep 20, 2002 | 7.895 | 7.935 | 7.890 | 7.935 | 153,905 | +0.03(+0.34%) |
Sep 19, 2002 | 7.890 | 7.979 | 7.890 | 7.908 | 241,819 | +0.02(+0.23%) |
Sep 18, 2002 | 7.890 | 7.979 | 7.890 | 7.890 | 591,685 | +0.02(+0.23%) |
Sep 17, 2002 | 7.868 | 7.979 | 7.845 | 7.872 | 257,925 | -0.30(-3.72%) |
Sep 16, 2002 | 8.225 | 8.225 | 8.127 | 8.176 | 65,096 | +0.00(+0.05%) |
Sep 13, 2002 | 8.261 | 8.261 | 8.046 | 8.172 | 105,586 | -0.01(-0.11%) |
Sep 12, 2002 | 8.234 | 8.270 | 8.136 | 8.181 | 89,479 | -0.05(-0.65%) |
Sep 11, 2002 | 8.261 | 8.270 | 8.203 | 8.234 | 53,016 | +0.01(+0.11%) |
Sep 10, 2002 | 8.046 | 8.225 | 7.979 | 8.225 | 103,796 | +0.13(+1.66%) |
Sep 09, 2002 | 8.114 | 8.154 | 8.002 | 8.091 | 69,346 | -0.07(-0.82%) |
Sep 06, 2002 | 8.073 | 8.158 | 7.979 | 8.158 | 52,793 | +0.13(+1.61%) |
Sep 05, 2002 | 8.109 | 8.154 | 7.868 | 8.029 | 113,863 | -0.08(-0.99%) |
Sep 04, 2002 | 7.957 | 8.114 | 7.845 | 8.109 | 110,731 | +0.11(+1.34%) |
Sep 03, 2002 | 8.046 | 8.136 | 7.957 | 8.002 | 82,545 | -0.12(-1.43%) |
Aug 30, 2002 | 8.033 | 8.118 | 8.033 | 8.118 | 44,292 | +0.11(+1.34%) |
Aug 29, 2002 | 8.024 | 8.131 | 8.011 | 8.011 | 66,438 | +0.01(+0.11%) |
Aug 28, 2002 | 8.002 | 8.046 | 7.845 | 8.002 | 99,322 | +0.01(+0.11%) |
Aug 27, 2002 | 7.890 | 8.042 | 7.868 | 7.993 | 92,388 | +0.08(+1.02%) |
Aug 26, 2002 | 7.979 | 8.024 | 7.890 | 7.912 | 93,506 | +0.04(+0.57%) |
Aug 23, 2002 | 7.823 | 7.997 | 7.823 | 7.868 | 94,177 | +0.02(+0.28%) |
Aug 22, 2002 | 7.778 | 7.926 | 7.734 | 7.845 | 99,322 | +0.07(+0.86%) |
Aug 21, 2002 | 7.734 | 7.868 | 7.644 | 7.778 | 3,109,427 | +0.04(+0.58%) |
Aug 20, 2002 | 7.823 | 7.823 | 7.510 | 7.734 | 161,063 | +0.06(+0.82%) |
Aug 16, 2002 | 7.801 | 7.801 | 7.608 | 7.671 | 101,559 | -0.06(-0.81%) |
Aug 15, 2002 | 7.912 | 7.935 | 7.711 | 7.734 | 171,577 | -0.12(-1.54%) |
Aug 14, 2002 | 7.711 | 7.908 | 7.711 | 7.854 | 146,523 | +0.25(+3.35%) |
Aug 13, 2002 | 7.287 | 7.599 | 7.287 | 7.599 | 251,885 | +0.38(+5.26%) |
Aug 12, 2002 | 7.622 | 7.622 | 7.063 | 7.220 | 403,107 | -0.52(-6.76%) |
Aug 07, 2002 | 7.577 | 7.868 | 7.568 | 7.743 | 141,825 | -0.13(-1.59%) |
Aug 06, 2002 | 7.890 | 8.100 | 7.868 | 7.868 | 222,804 | +0.04(+0.46%) |
Aug 05, 2002 | 7.997 | 7.997 | 7.810 | 7.832 | 129,298 | -0.13(-1.68%) |
Aug 02, 2002 | 7.957 | 8.069 | 7.935 | 7.966 | 88,361 | -0.03(-0.39%) |
Aug 01, 2002 | 8.046 | 8.114 | 7.997 | 7.997 | 145,852 | -0.11(-1.32%) |
Jul 31, 2002 | 8.002 | 8.158 | 7.957 | 8.105 | 131,535 | +0.06(+0.72%) |
Jul 30, 2002 | 8.046 | 8.136 | 7.903 | 8.046 | 116,100 | +0.07(+0.90%) |
Jul 29, 2002 | 7.568 | 7.993 | 7.398 | 7.975 | 190,815 | +0.41(+5.38%) |
Jul 26, 2002 | 7.644 | 7.662 | 7.510 | 7.568 | 110,507 | -0.04(-0.53%) |
Jul 25, 2002 | 7.510 | 7.644 | 7.224 | 7.608 | 228,173 | +0.14(+1.92%) |
Jul 24, 2002 | 6.482 | 7.510 | 5.990 | 7.465 | 578,935 | +0.83(+12.46%) |
Jul 23, 2002 | 7.456 | 7.501 | 6.214 | 6.638 | 970,633 | -0.92(-12.13%) |
Jul 22, 2002 | 7.711 | 7.756 | 7.456 | 7.555 | 215,646 | -0.25(-3.21%) |
Jul 19, 2002 | 7.823 | 7.912 | 7.725 | 7.805 | 146,299 | +0.03(+0.34%) |
Jul 17, 2002 | 7.778 | 7.886 | 7.689 | 7.778 | 78,742 | -0.20(-2.52%) |
Jul 12, 2002 | 7.912 | 8.055 | 7.912 | 7.979 | 134,667 | +0.03(+0.34%) |
Jul 11, 2002 | 8.140 | 8.140 | 7.895 | 7.953 | 127,732 | -0.19(-2.31%) |
Jul 10, 2002 | 8.382 | 8.382 | 8.114 | 8.140 | 148,760 | -0.02(-0.22%) |
Jul 09, 2002 | 8.091 | 8.158 | 8.091 | 8.158 | 149,655 | +0.07(+0.83%) |
Jul 08, 2002 | 7.890 | 8.091 | 7.890 | 8.091 | 126,614 | +0.20(+2.55%) |
Jul 05, 2002 | 7.711 | 7.930 | 7.711 | 7.890 | 74,939 | +0.18(+2.32%) |
Jul 04, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | +0.00(+0.00%) |
Jul 03, 2002 | 7.734 | 7.801 | 7.510 | 7.711 | 184,552 | -0.11(-1.43%) |
Jul 02, 2002 | 7.935 | 7.957 | 7.488 | 7.823 | 315,416 | -0.13(-1.69%) |
Jul 01, 2002 | 8.158 | 8.181 | 7.599 | 7.957 | 470,216 | -0.26(-3.16%) |
Jun 28, 2002 | 8.292 | 8.315 | 8.181 | 8.216 | 138,470 | -0.19(-2.23%) |
Jun 27, 2002 | 8.516 | 8.538 | 8.270 | 8.404 | 120,126 | -0.04(-0.48%) |
Jun 26, 2002 | 8.520 | 8.520 | 8.315 | 8.444 | 154,129 | -0.13(-1.56%) |
Jun 25, 2002 | 8.695 | 8.695 | 8.158 | 8.578 | 294,388 | -0.09(-1.03%) |
Jun 21, 2002 | 8.561 | 8.699 | 8.561 | 8.668 | 142,944 | +0.01(+0.15%) |
Jun 20, 2002 | 8.628 | 8.695 | 8.543 | 8.654 | 133,325 | +0.08(+0.89%) |
Jun 19, 2002 | 8.592 | 8.672 | 8.561 | 8.578 | 121,245 | -0.01(-0.16%) |
Jun 18, 2002 | 8.583 | 8.672 | 8.583 | 8.592 | 108,270 | -0.00(-0.05%) |
Jun 17, 2002 | 8.650 | 8.672 | 8.583 | 8.596 | 119,008 | +0.01(+0.16%) |
Jun 14, 2002 | 8.605 | 8.605 | 8.494 | 8.583 | 96,190 | -0.08(-0.88%) |
Jun 12, 2002 | 8.717 | 8.717 | 8.565 | 8.659 | 128,403 | +0.06(+0.68%) |
Jun 11, 2002 | 8.565 | 8.708 | 8.538 | 8.601 | 150,326 | +0.05(+0.63%) |
Jun 10, 2002 | 8.498 | 8.583 | 8.498 | 8.547 | 140,036 | +0.05(+0.58%) |
Jun 07, 2002 | 8.516 | 8.538 | 8.494 | 8.498 | 244,951 | -0.03(-0.37%) |
Jun 06, 2002 | 8.538 | 8.583 | 8.516 | 8.529 | 176,722 | +0.01(+0.10%) |
Jun 05, 2002 | 8.516 | 8.583 | 8.494 | 8.520 | 769,750 | -0.28(-3.15%) |
May 31, 2002 | 8.784 | 8.869 | 8.775 | 8.798 | 177,170 | +0.00(+0.00%) |
May 28, 2002 | 8.717 | 8.806 | 8.695 | 8.798 | 91,716 | +0.08(+0.92%) |
May 27, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | +0.00(+0.00%) |
May 24, 2002 | 8.762 | 8.806 | 8.717 | 8.717 | 70,912 | -0.01(-0.10%) |
May 23, 2002 | 8.762 | 8.824 | 8.722 | 8.726 | 112,297 | -0.06(-0.71%) |
May 22, 2002 | 8.739 | 8.829 | 8.650 | 8.789 | 95,743 | +0.08(+0.92%) |
May 21, 2002 | 8.744 | 8.806 | 8.695 | 8.708 | 113,863 | -0.04(-0.41%) |
May 20, 2002 | 8.739 | 8.896 | 8.739 | 8.744 | 130,193 | -0.02(-0.20%) |
May 17, 2002 | 8.784 | 8.869 | 8.717 | 8.762 | 100,441 | +0.04(+0.51%) |
May 16, 2002 | 8.829 | 8.896 | 8.717 | 8.717 | 146,970 | +0.00(+0.00%) |
May 15, 2002 | 8.628 | 8.838 | 8.628 | 8.717 | 148,536 | +0.04(+0.52%) |
May 14, 2002 | 8.570 | 8.896 | 8.565 | 8.672 | 198,869 | +0.10(+1.20%) |
May 13, 2002 | 8.650 | 8.708 | 8.534 | 8.570 | 116,100 | -0.01(-0.16%) |
May 10, 2002 | 8.681 | 8.713 | 8.538 | 8.583 | 110,731 | -0.09(-1.03%) |
May 09, 2002 | 8.628 | 8.713 | 8.516 | 8.672 | 99,546 | +0.07(+0.78%) |
May 08, 2002 | 8.659 | 8.717 | 8.507 | 8.605 | 183,210 | -0.03(-0.31%) |
May 07, 2002 | 8.717 | 8.717 | 8.583 | 8.632 | 151,892 | -0.08(-0.97%) |
May 06, 2002 | 8.672 | 8.873 | 8.637 | 8.717 | 147,418 | +0.02(+0.26%) |
May 03, 2002 | 8.717 | 8.784 | 8.628 | 8.695 | 147,641 | -0.02(-0.21%) |
May 02, 2002 | 8.637 | 8.762 | 8.605 | 8.713 | 244,503 | -0.07(-0.81%) |
May 01, 2002 | 8.610 | 8.873 | 8.610 | 8.784 | 181,644 | +0.17(+2.02%) |
Apr 30, 2002 | 8.494 | 8.717 | 8.449 | 8.610 | 278,953 | +0.08(+0.89%) |
Apr 29, 2002 | 8.494 | 8.695 | 8.453 | 8.534 | 187,684 | +0.00(+0.05%) |
Apr 26, 2002 | 8.440 | 8.538 | 8.248 | 8.529 | 188,802 | +0.04(+0.53%) |
Apr 25, 2002 | 8.449 | 8.538 | 8.391 | 8.485 | 146,747 | +0.13(+1.50%) |
Apr 24, 2002 | 8.516 | 8.538 | 8.359 | 8.359 | 202,448 | -0.09(-1.06%) |
Apr 23, 2002 | 8.538 | 8.538 | 8.359 | 8.449 | 133,548 | -0.07(-0.79%) |
Apr 22, 2002 | 8.485 | 8.516 | 8.409 | 8.516 | 146,747 | +0.03(+0.37%) |
Apr 19, 2002 | 8.471 | 8.494 | 8.382 | 8.485 | 129,074 | +0.05(+0.64%) |
Apr 18, 2002 | 8.494 | 8.538 | 8.426 | 8.431 | 128,179 | -0.05(-0.58%) |
Apr 17, 2002 | 8.471 | 8.574 | 8.449 | 8.480 | 177,617 | -0.08(-0.99%) |
Apr 16, 2002 | 8.426 | 8.565 | 8.382 | 8.565 | 162,853 | +0.16(+1.91%) |
Apr 15, 2002 | 8.315 | 8.538 | 8.270 | 8.404 | 158,155 | +0.09(+1.08%) |
Apr 12, 2002 | 8.494 | 8.494 | 8.158 | 8.315 | 260,833 | -0.18(-2.11%) |
Apr 11, 2002 | 8.574 | 8.601 | 8.449 | 8.494 | 153,458 | -0.04(-0.52%) |
Apr 10, 2002 | 8.663 | 8.663 | 8.502 | 8.538 | 1,230,348 | -0.11(-1.29%) |
Apr 09, 2002 | 8.632 | 8.708 | 8.583 | 8.650 | 182,539 | +0.03(+0.31%) |
Apr 08, 2002 | 8.650 | 8.672 | 8.453 | 8.623 | 141,601 | -0.02(-0.21%) |
Apr 05, 2002 | 8.672 | 8.717 | 8.592 | 8.641 | 106,481 | -0.05(-0.62%) |
Apr 04, 2002 | 8.695 | 8.713 | 8.605 | 8.695 | 120,126 | -0.02(-0.21%) |
Apr 03, 2002 | 8.900 | 8.900 | 8.628 | 8.713 | 278,506 | -0.21(-2.31%) |
Apr 02, 2002 | 8.918 | 8.918 | 8.869 | 8.918 | 111,178 | +0.03(+0.35%) |
Apr 01, 2002 | 8.918 | 8.936 | 8.829 | 8.887 | 95,519 | +0.01(+0.15%) |
Mar 29, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.00(+0.00%) |
Mar 28, 2002 | 8.757 | 8.914 | 8.757 | 8.873 | 95,519 | +0.14(+1.64%) |
Mar 27, 2002 | 8.717 | 8.735 | 8.605 | 8.730 | 139,588 | +0.07(+0.83%) |
Mar 26, 2002 | 8.762 | 8.806 | 8.628 | 8.659 | 133,772 | -0.06(-0.72%) |
Mar 25, 2002 | 8.806 | 8.936 | 8.722 | 8.722 | 148,760 | +0.00(+0.05%) |
Mar 22, 2002 | 8.780 | 8.780 | 8.717 | 8.717 | 110,060 | -0.03(-0.31%) |
Mar 21, 2002 | 8.722 | 8.780 | 8.717 | 8.744 | 116,771 | +0.01(+0.10%) |
Mar 20, 2002 | 8.784 | 8.824 | 8.722 | 8.735 | 119,231 | -0.05(-0.56%) |
Mar 19, 2002 | 8.847 | 8.900 | 8.739 | 8.784 | 142,944 | -0.02(-0.25%) |
Mar 18, 2002 | 8.851 | 8.873 | 8.722 | 8.806 | 145,404 | +0.02(+0.20%) |
Mar 15, 2002 | 8.762 | 8.896 | 8.722 | 8.789 | 110,507 | +0.06(+0.72%) |
Mar 14, 2002 | 8.851 | 8.896 | 8.722 | 8.726 | 147,641 | -0.01(-0.15%) |
Mar 13, 2002 | 8.494 | 8.936 | 8.494 | 8.739 | 183,657 | +0.25(+2.89%) |
Mar 12, 2002 | 8.784 | 8.806 | 8.494 | 8.494 | 286,335 | -0.08(-0.99%) |
Mar 11, 2002 | 8.538 | 8.623 | 8.274 | 8.578 | 244,503 | +0.20(+2.35%) |
Mar 08, 2002 | 8.337 | 8.516 | 8.270 | 8.382 | 207,369 | -0.07(-0.79%) |
Mar 07, 2002 | 8.449 | 8.494 | 8.404 | 8.449 | 131,088 | +0.07(+0.80%) |
Mar 06, 2002 | 8.270 | 8.467 | 8.203 | 8.382 | 146,747 | +0.11(+1.30%) |
Mar 05, 2002 | 8.359 | 8.422 | 8.274 | 8.274 | 119,903 | -0.05(-0.59%) |
Mar 04, 2002 | 8.225 | 8.404 | 8.225 | 8.324 | 124,600 | +0.08(+1.03%) |
Mar 01, 2002 | 8.337 | 8.471 | 8.239 | 8.239 | 142,720 | -0.05(-0.65%) |
Feb 28, 2002 | 8.328 | 8.400 | 8.158 | 8.292 | 198,869 | +0.08(+0.92%) |
Feb 27, 2002 | 8.024 | 8.292 | 8.024 | 8.216 | 202,000 | +0.19(+2.34%) |
Feb 26, 2002 | 8.024 | 8.069 | 7.823 | 8.029 | 326,154 | -0.04(-0.44%) |
Feb 25, 2002 | 8.136 | 8.136 | 7.644 | 8.064 | 355,458 | -0.07(-0.88%) |
Feb 22, 2002 | 7.912 | 8.181 | 7.823 | 8.136 | 335,549 | +0.12(+1.45%) |
Feb 21, 2002 | 8.158 | 8.158 | 7.912 | 8.020 | 264,636 | -0.13(-1.64%) |
Feb 20, 2002 | 8.315 | 8.337 | 7.845 | 8.154 | 305,126 | -0.18(-2.15%) |
Feb 19, 2002 | 8.467 | 8.471 | 8.279 | 8.333 | 165,314 | -0.11(-1.32%) |
Feb 18, 2002 | 8.516 | 8.538 | 8.292 | 8.444 | 142,944 | +0.00(+0.00%) |
Feb 15, 2002 | 8.516 | 8.538 | 8.292 | 8.444 | 142,944 | +0.00(+0.00%) |
Feb 14, 2002 | 8.601 | 8.605 | 8.382 | 8.444 | 128,627 | -0.09(-1.10%) |
Feb 13, 2002 | 8.270 | 8.601 | 8.270 | 8.538 | 266,873 | +0.11(+1.33%) |
Feb 12, 2002 | 8.538 | 8.605 | 8.315 | 8.426 | 243,609 | -0.12(-1.41%) |
Feb 11, 2002 | 8.784 | 8.806 | 8.359 | 8.547 | 218,554 | -0.17(-1.90%) |
Feb 08, 2002 | 8.695 | 8.735 | 8.650 | 8.713 | 148,760 | +0.06(+0.72%) |
Feb 07, 2002 | 8.494 | 8.873 | 8.494 | 8.650 | 267,321 | -0.47(-5.15%) |
Feb 06, 2002 | 9.164 | 9.186 | 8.865 | 9.119 | 236,898 | +0.16(+1.75%) |
Feb 05, 2002 | 9.043 | 9.155 | 8.963 | 8.963 | 198,198 | -0.09(-0.99%) |
Feb 04, 2002 | 9.253 | 9.379 | 9.052 | 9.052 | 182,762 | -0.09(-0.98%) |
Feb 01, 2002 | 9.097 | 9.249 | 9.030 | 9.142 | 189,921 | +0.11(+1.24%) |
Jan 31, 2002 | 8.717 | 9.115 | 8.583 | 9.030 | 285,664 | +0.31(+3.59%) |
Jan 30, 2002 | 8.494 | 8.739 | 7.823 | 8.717 | 724,563 | +0.00(+0.00%) |
Jan 29, 2002 | 8.829 | 8.891 | 8.699 | 8.717 | 221,462 | -0.15(-1.71%) |
Jan 28, 2002 | 8.985 | 8.985 | 8.784 | 8.869 | 245,174 | -0.21(-2.27%) |
Jan 25, 2002 | 9.142 | 9.142 | 8.896 | 9.075 | 174,709 | +0.00(+0.00%) |
Jan 24, 2002 | 8.941 | 9.097 | 8.771 | 9.075 | 214,528 | +0.17(+1.86%) |
Jan 23, 2002 | 9.258 | 9.477 | 8.762 | 8.909 | 517,417 | -0.30(-3.30%) |
Jan 22, 2002 | 9.625 | 9.674 | 9.209 | 9.213 | 278,506 | -0.41(-4.27%) |
Jan 21, 2002 | 9.522 | 9.678 | 9.522 | 9.625 | 163,077 | +0.00(+0.00%) |
Jan 18, 2002 | 9.522 | 9.678 | 9.522 | 9.625 | 163,077 | +0.04(+0.42%) |
Jan 17, 2002 | 9.522 | 9.598 | 9.477 | 9.584 | 95,519 | +0.11(+1.13%) |
Jan 16, 2002 | 9.607 | 9.607 | 9.477 | 9.477 | 158,603 | -0.13(-1.30%) |
Jan 15, 2002 | 9.544 | 9.607 | 9.508 | 9.602 | 126,166 | +0.06(+0.61%) |
Jan 14, 2002 | 9.674 | 9.674 | 9.499 | 9.544 | 258,149 | -0.04(-0.47%) |
Jan 11, 2002 | 9.544 | 9.678 | 9.544 | 9.589 | 152,563 | -0.02(-0.23%) |
Jan 10, 2002 | 9.504 | 9.611 | 9.499 | 9.611 | 136,456 | +0.49(+5.34%) |