Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.597 | 8.125 | 7.597 | 8.059 | 288,218 | +0.33(+4.27%) |
Sep 27, 2002 | 8.159 | 8.178 | 7.729 | 7.729 | 192,549 | -0.26(-3.31%) |
Sep 26, 2002 | 7.630 | 8.238 | 7.630 | 7.993 | 302,750 | +0.55(+7.36%) |
Sep 25, 2002 | 7.498 | 7.650 | 7.392 | 7.445 | 164,091 | -0.05(-0.70%) |
Sep 24, 2002 | 7.762 | 7.921 | 7.405 | 7.498 | 333,026 | -0.58(-7.20%) |
Sep 23, 2002 | 8.092 | 8.178 | 7.795 | 8.079 | 242,352 | +0.05(+0.58%) |
Sep 20, 2002 | 7.465 | 8.053 | 7.465 | 8.033 | 265,361 | +0.50(+6.67%) |
Sep 19, 2002 | 8.073 | 8.125 | 7.432 | 7.531 | 259,154 | -0.54(-6.63%) |
Sep 18, 2002 | 8.357 | 8.410 | 8.066 | 8.066 | 164,999 | -0.22(-2.71%) |
Sep 17, 2002 | 8.687 | 8.707 | 8.251 | 8.291 | 237,962 | -0.40(-4.56%) |
Sep 16, 2002 | 8.852 | 8.918 | 8.687 | 8.687 | 264,150 | +0.10(+1.15%) |
Sep 13, 2002 | 8.522 | 8.746 | 8.482 | 8.588 | 413,709 | +0.03(+0.39%) |
Sep 12, 2002 | 8.264 | 8.561 | 8.092 | 8.555 | 151,678 | +0.28(+3.35%) |
Sep 11, 2002 | 8.390 | 8.489 | 8.225 | 8.277 | 127,458 | -0.21(-2.49%) |
Sep 10, 2002 | 8.244 | 8.555 | 8.125 | 8.489 | 265,815 | +0.26(+3.21%) |
Sep 09, 2002 | 8.040 | 8.258 | 8.020 | 8.225 | 204,054 | +0.20(+2.55%) |
Sep 06, 2002 | 7.980 | 8.046 | 7.597 | 8.020 | 238,567 | +0.04(+0.50%) |
Sep 05, 2002 | 8.092 | 8.159 | 7.914 | 7.980 | 238,567 | -0.09(-1.06%) |
Sep 04, 2002 | 7.927 | 8.225 | 7.848 | 8.066 | 358,608 | +0.14(+1.75%) |
Sep 03, 2002 | 8.258 | 8.258 | 7.762 | 7.927 | 140,022 | -0.33(-4.00%) |
Aug 30, 2002 | 8.092 | 8.291 | 7.993 | 8.258 | 932,775 | +0.22(+2.80%) |
Aug 29, 2002 | 7.795 | 8.225 | 7.795 | 8.033 | 246,136 | -0.03(-0.33%) |
Aug 28, 2002 | 8.059 | 8.264 | 8.013 | 8.059 | 198,756 | -0.17(-2.01%) |
Aug 27, 2002 | 8.205 | 8.258 | 7.954 | 8.225 | 254,613 | +0.00(+0.00%) |
Aug 26, 2002 | 7.808 | 8.225 | 7.656 | 8.225 | 172,870 | +0.43(+5.51%) |
Aug 23, 2002 | 7.894 | 8.106 | 7.795 | 7.795 | 204,659 | -0.13(-1.67%) |
Aug 22, 2002 | 7.927 | 7.993 | 7.802 | 7.927 | 625,786 | +0.01(+0.17%) |
Aug 21, 2002 | 7.828 | 7.914 | 7.564 | 7.914 | 163,031 | +0.05(+0.67%) |
Aug 20, 2002 | 7.861 | 7.927 | 7.597 | 7.861 | 189,370 | +0.32(+4.20%) |
Aug 16, 2002 | 7.531 | 7.637 | 7.425 | 7.544 | 253,402 | +0.03(+0.35%) |
Aug 15, 2002 | 7.432 | 7.524 | 7.306 | 7.518 | 178,925 | +0.05(+0.71%) |
Aug 14, 2002 | 7.300 | 7.465 | 6.936 | 7.465 | 199,210 | +0.23(+3.20%) |
Aug 13, 2002 | 7.544 | 7.544 | 7.168 | 7.234 | 219,797 | -0.32(-4.20%) |
Aug 12, 2002 | 7.597 | 7.742 | 7.432 | 7.551 | 542,832 | +0.60(+8.65%) |
Aug 07, 2002 | 6.824 | 7.069 | 6.811 | 6.950 | 305,172 | +0.16(+2.33%) |
Aug 06, 2002 | 6.903 | 6.963 | 6.599 | 6.791 | 381,768 | -0.07(-1.06%) |
Aug 05, 2002 | 6.824 | 7.168 | 6.732 | 6.864 | 724,483 | +0.07(+1.07%) |
Aug 02, 2002 | 6.474 | 6.791 | 6.282 | 6.791 | 392,970 | +0.35(+5.44%) |
Aug 01, 2002 | 5.985 | 6.593 | 5.959 | 6.441 | 502,718 | +0.42(+6.91%) |
Jul 31, 2002 | 5.945 | 6.111 | 5.912 | 6.025 | 694,813 | +0.03(+0.55%) |
Jul 30, 2002 | 6.012 | 6.130 | 5.846 | 5.992 | 689,818 | -0.09(-1.41%) |
Jul 29, 2002 | 5.747 | 6.177 | 5.734 | 6.078 | 1,089,298 | +0.46(+8.24%) |
Jul 26, 2002 | 5.615 | 5.747 | 5.549 | 5.615 | 4,304,513 | -0.40(-6.59%) |
Jul 25, 2002 | 6.441 | 6.441 | 5.945 | 6.012 | 709,496 | -0.59(-9.00%) |
Jul 24, 2002 | 6.210 | 6.672 | 6.071 | 6.606 | 535,415 | +0.11(+1.63%) |
Jul 23, 2002 | 6.870 | 6.936 | 6.434 | 6.500 | 337,415 | -0.36(-5.29%) |
Jul 22, 2002 | 7.029 | 7.135 | 6.639 | 6.864 | 202,843 | -0.18(-2.53%) |
Jul 19, 2002 | 7.300 | 7.300 | 7.002 | 7.042 | 307,746 | -0.32(-4.39%) |
Jul 17, 2002 | 7.115 | 7.432 | 7.115 | 7.366 | 244,774 | +0.12(+1.64%) |
Jul 12, 2002 | 7.432 | 7.432 | 7.102 | 7.247 | 222,067 | -0.18(-2.49%) |
Jul 11, 2002 | 7.584 | 7.597 | 7.425 | 7.432 | 259,608 | -0.15(-1.92%) |
Jul 10, 2002 | 8.046 | 8.046 | 7.564 | 7.577 | 392,062 | -0.47(-5.83%) |
Jul 09, 2002 | 8.416 | 8.416 | 8.046 | 8.046 | 197,696 | -0.37(-4.40%) |
Jul 08, 2002 | 8.357 | 8.416 | 8.357 | 8.416 | 186,191 | +0.06(+0.71%) |
Jul 05, 2002 | 8.185 | 8.423 | 8.092 | 8.357 | 49,651 | +0.34(+4.20%) |
Jul 04, 2002 | 8.324 | 8.324 | 7.980 | 8.020 | 100,967 | +0.00(+0.00%) |
Jul 03, 2002 | 8.324 | 8.324 | 7.980 | 8.020 | 100,967 | -0.26(-3.19%) |
Jul 02, 2002 | 9.116 | 9.116 | 8.258 | 8.284 | 168,935 | -1.03(-11.06%) |
Jul 01, 2002 | 9.414 | 9.414 | 9.262 | 9.315 | 207,233 | -0.30(-3.09%) |
Jun 28, 2002 | 8.918 | 9.612 | 8.918 | 9.612 | 557,213 | +0.69(+7.78%) |
Jun 27, 2002 | 8.258 | 8.918 | 8.258 | 8.918 | 149,710 | +0.66(+8.00%) |
Jun 26, 2002 | 7.907 | 8.258 | 7.894 | 8.258 | 239,476 | +0.33(+4.17%) |
Jun 25, 2002 | 7.584 | 8.000 | 7.584 | 7.927 | 178,320 | +0.67(+9.29%) |
Jun 21, 2002 | 7.736 | 7.742 | 7.135 | 7.253 | 413,709 | -0.48(-6.15%) |
Jun 20, 2002 | 8.324 | 8.337 | 7.729 | 7.729 | 273,384 | -0.61(-7.36%) |
Jun 19, 2002 | 8.423 | 8.489 | 8.192 | 8.343 | 254,764 | -0.18(-2.17%) |
Jun 18, 2002 | 8.528 | 8.588 | 8.416 | 8.528 | 90,976 | -0.03(-0.31%) |
Jun 17, 2002 | 8.225 | 8.555 | 8.225 | 8.555 | 149,104 | +0.33(+4.02%) |
Jun 14, 2002 | 8.159 | 8.330 | 8.092 | 8.225 | 97,485 | -0.20(-2.35%) |
Jun 12, 2002 | 8.026 | 8.423 | 8.026 | 8.423 | 149,407 | +0.42(+5.28%) |
Jun 11, 2002 | 8.588 | 8.588 | 7.993 | 8.000 | 12,458,202 | -0.59(-6.85%) |
Jun 10, 2002 | 8.390 | 8.773 | 8.324 | 8.588 | 64,637 | +0.26(+3.17%) |
Jun 07, 2002 | 7.927 | 8.443 | 7.907 | 8.324 | 152,132 | +0.42(+5.35%) |
Jun 06, 2002 | 7.980 | 8.244 | 7.894 | 7.901 | 216,769 | +0.01(+0.08%) |
Jun 05, 2002 | 7.927 | 7.927 | 7.894 | 7.894 | 171,357 | -0.36(-4.40%) |
May 31, 2002 | 8.588 | 8.661 | 8.258 | 8.258 | 158,490 | -0.69(-7.68%) |
May 28, 2002 | 8.918 | 8.984 | 8.588 | 8.945 | 171,205 | +0.29(+3.36%) |
May 27, 2002 | 8.667 | 9.004 | 8.588 | 8.654 | 113,380 | +0.00(+0.00%) |
May 24, 2002 | 8.667 | 9.004 | 8.588 | 8.654 | 113,380 | +0.05(+0.61%) |
May 23, 2002 | 8.720 | 8.720 | 8.588 | 8.601 | 119,132 | -0.15(-1.66%) |
May 22, 2002 | 8.555 | 8.746 | 8.555 | 8.746 | 338,324 | +0.17(+1.92%) |
May 21, 2002 | 8.667 | 8.733 | 8.522 | 8.581 | 69,935 | -0.27(-3.06%) |
May 20, 2002 | 9.249 | 9.249 | 8.746 | 8.852 | 222,976 | -0.40(-4.29%) |
May 17, 2002 | 8.918 | 9.249 | 8.832 | 9.249 | 256,278 | +0.34(+3.86%) |
May 16, 2002 | 9.249 | 9.255 | 8.786 | 8.905 | 110,504 | -0.39(-4.19%) |
May 15, 2002 | 9.249 | 9.374 | 9.143 | 9.295 | 187,856 | +0.00(+0.00%) |
May 14, 2002 | 9.566 | 9.579 | 9.295 | 9.295 | 285,342 | -0.27(-2.83%) |
May 13, 2002 | 8.522 | 9.572 | 8.522 | 9.566 | 336,356 | +0.98(+11.38%) |
May 10, 2002 | 8.654 | 9.090 | 8.568 | 8.588 | 171,659 | +0.00(+0.00%) |
May 09, 2002 | 9.216 | 9.361 | 8.588 | 8.588 | 337,718 | -0.67(-7.21%) |
May 08, 2002 | 9.282 | 9.381 | 9.050 | 9.255 | 228,728 | -0.06(-0.64%) |
May 07, 2002 | 9.249 | 9.400 | 9.249 | 9.315 | 87,797 | +0.06(+0.64%) |
May 06, 2002 | 9.645 | 9.817 | 9.249 | 9.255 | 157,581 | -0.36(-3.71%) |
May 03, 2002 | 9.182 | 9.777 | 9.050 | 9.612 | 143,049 | +0.43(+4.68%) |
May 02, 2002 | 8.879 | 9.182 | 8.826 | 9.182 | 134,270 | +0.30(+3.35%) |
May 01, 2002 | 9.249 | 9.249 | 8.786 | 8.885 | 69,784 | -0.36(-3.93%) |
Apr 30, 2002 | 9.182 | 9.268 | 9.090 | 9.249 | 134,572 | +0.05(+0.57%) |
Apr 29, 2002 | 8.443 | 9.810 | 8.429 | 9.196 | 223,581 | +0.75(+8.92%) |
Apr 26, 2002 | 8.588 | 8.588 | 8.429 | 8.443 | 151,375 | +0.07(+0.79%) |
Apr 25, 2002 | 8.125 | 8.495 | 8.125 | 8.377 | 272,930 | +0.25(+3.09%) |
Apr 24, 2002 | 8.139 | 8.205 | 8.040 | 8.125 | 6,539,421 | -0.01(-0.16%) |
Apr 23, 2002 | 8.211 | 8.258 | 8.125 | 8.139 | 27,247 | +0.01(+0.08%) |
Apr 22, 2002 | 8.271 | 8.489 | 8.119 | 8.132 | 85,678 | -0.09(-1.12%) |
Apr 19, 2002 | 8.125 | 8.357 | 8.125 | 8.225 | 88,706 | +0.19(+2.38%) |
Apr 18, 2002 | 7.861 | 8.066 | 7.861 | 8.033 | 62,820 | +0.20(+2.62%) |
Apr 17, 2002 | 7.894 | 7.921 | 7.828 | 7.828 | 23,009 | -0.11(-1.41%) |
Apr 16, 2002 | 7.630 | 7.941 | 7.630 | 7.941 | 111,866 | +0.31(+4.07%) |
Apr 15, 2002 | 7.861 | 8.013 | 7.630 | 7.630 | 95,063 | -0.30(-3.75%) |
Apr 12, 2002 | 6.910 | 7.927 | 6.910 | 7.927 | 68,270 | +1.03(+14.94%) |
Apr 11, 2002 | 7.201 | 7.260 | 6.897 | 6.897 | 30,880 | -0.37(-5.09%) |
Apr 10, 2002 | 6.969 | 7.300 | 6.969 | 7.267 | 58,582 | +0.20(+2.80%) |
Apr 09, 2002 | 6.956 | 7.267 | 6.917 | 7.069 | 114,591 | +0.08(+1.13%) |
Apr 08, 2002 | 6.870 | 6.989 | 6.712 | 6.989 | 81,288 | -0.08(-1.12%) |
Apr 05, 2002 | 7.102 | 7.300 | 7.035 | 7.069 | 95,215 | -0.07(-0.93%) |
Apr 04, 2002 | 7.042 | 7.425 | 7.042 | 7.135 | 52,678 | +0.06(+0.84%) |
Apr 03, 2002 | 7.135 | 7.201 | 7.009 | 7.075 | 127,155 | -0.06(-0.83%) |
Apr 02, 2002 | 6.639 | 7.201 | 6.639 | 7.135 | 215,861 | +0.50(+7.46%) |
Apr 01, 2002 | 7.009 | 7.009 | 6.613 | 6.639 | 56,311 | -0.44(-6.16%) |
Mar 29, 2002 | 7.069 | 7.108 | 7.035 | 7.075 | 105,962 | +0.00(+0.00%) |
Mar 28, 2002 | 7.069 | 7.108 | 7.035 | 7.075 | 57,371 | -0.06(-0.83%) |
Mar 27, 2002 | 6.963 | 7.135 | 6.917 | 7.135 | 157,127 | +0.14(+1.98%) |
Mar 26, 2002 | 6.685 | 6.996 | 6.685 | 6.996 | 84,467 | +0.29(+4.34%) |
Mar 25, 2002 | 7.002 | 7.102 | 6.672 | 6.705 | 227,063 | -0.30(-4.25%) |
Mar 22, 2002 | 6.778 | 7.392 | 6.778 | 7.002 | 279,439 | +0.13(+1.83%) |
Mar 21, 2002 | 6.276 | 6.884 | 6.276 | 6.877 | 418,704 | +0.54(+8.44%) |
Mar 20, 2002 | 6.276 | 6.705 | 5.945 | 6.342 | 351,039 | -0.10(-1.54%) |
Mar 19, 2002 | 5.780 | 6.441 | 5.780 | 6.441 | 494,089 | +0.59(+10.17%) |
Mar 18, 2002 | 5.701 | 5.873 | 5.701 | 5.846 | 124,733 | +0.08(+1.37%) |
Mar 15, 2002 | 5.661 | 5.780 | 5.648 | 5.767 | 109,747 | +0.05(+0.81%) |
Mar 14, 2002 | 5.694 | 5.747 | 5.681 | 5.721 | 87,040 | +0.03(+0.46%) |
Mar 13, 2002 | 5.615 | 5.741 | 5.615 | 5.694 | 179,531 | +0.04(+0.70%) |
Mar 12, 2002 | 5.761 | 5.761 | 5.648 | 5.655 | 97,183 | -0.11(-1.83%) |
Mar 11, 2002 | 5.747 | 5.813 | 5.615 | 5.761 | 73,719 | +0.05(+0.93%) |
Mar 08, 2002 | 5.648 | 5.734 | 5.615 | 5.708 | 61,458 | +0.01(+0.12%) |
Mar 07, 2002 | 5.747 | 5.767 | 5.615 | 5.701 | 92,036 | -0.10(-1.71%) |
Mar 06, 2002 | 5.668 | 5.800 | 5.615 | 5.800 | 41,022 | +0.11(+1.86%) |
Mar 05, 2002 | 5.780 | 5.813 | 5.681 | 5.694 | 333,026 | -0.09(-1.49%) |
Mar 04, 2002 | 5.912 | 5.919 | 5.747 | 5.780 | 52,073 | -0.16(-2.67%) |
Mar 01, 2002 | 6.302 | 6.302 | 5.879 | 5.939 | 343,925 | -0.67(-10.10%) |
Feb 28, 2002 | 5.516 | 6.606 | 5.397 | 6.606 | 389,186 | +1.09(+19.76%) |
Feb 27, 2002 | 5.443 | 5.516 | 5.397 | 5.516 | 88,100 | +0.14(+2.58%) |
Feb 26, 2002 | 5.338 | 5.397 | 5.338 | 5.377 | 54,343 | +0.03(+0.49%) |
Feb 25, 2002 | 5.285 | 5.351 | 5.285 | 5.351 | 50,862 | -0.07(-1.22%) |
Feb 22, 2002 | 5.298 | 5.417 | 5.285 | 5.417 | 45,412 | +0.13(+2.37%) |
Feb 21, 2002 | 5.318 | 5.338 | 5.291 | 5.291 | 59,036 | -0.03(-0.50%) |
Feb 20, 2002 | 5.252 | 5.318 | 5.252 | 5.318 | 66,453 | +0.04(+0.75%) |
Feb 19, 2002 | 5.285 | 5.291 | 5.245 | 5.278 | 93,852 | -0.03(-0.50%) |
Feb 18, 2002 | 5.285 | 5.318 | 5.278 | 5.305 | 74,325 | +0.00(+0.00%) |
Feb 15, 2002 | 5.285 | 5.318 | 5.278 | 5.305 | 74,325 | +0.05(+1.01%) |
Feb 14, 2002 | 5.159 | 5.258 | 5.159 | 5.252 | 35,119 | +0.03(+0.63%) |
Feb 13, 2002 | 5.153 | 5.219 | 5.146 | 5.219 | 125,641 | +0.07(+1.28%) |
Feb 12, 2002 | 5.120 | 5.179 | 5.120 | 5.153 | 123,219 | +0.00(+0.00%) |
Feb 11, 2002 | 5.153 | 5.186 | 5.140 | 5.153 | 100,664 | +0.00(+0.00%) |
Feb 08, 2002 | 5.060 | 5.153 | 5.040 | 5.153 | 26,944 | +0.10(+1.96%) |
Feb 07, 2002 | 5.087 | 5.153 | 5.054 | 5.054 | 42,536 | -0.03(-0.65%) |
Feb 06, 2002 | 5.021 | 5.087 | 4.988 | 5.087 | 57,674 | +0.10(+1.99%) |
Feb 05, 2002 | 4.789 | 5.007 | 4.789 | 4.988 | 329,847 | +0.20(+4.14%) |
Feb 04, 2002 | 4.789 | 4.829 | 4.690 | 4.789 | 66,453 | +0.03(+0.69%) |
Feb 01, 2002 | 4.889 | 4.948 | 4.756 | 4.756 | 52,224 | -0.17(-3.36%) |
Jan 31, 2002 | 4.822 | 4.955 | 4.822 | 4.922 | 50,710 | -0.03(-0.67%) |
Jan 30, 2002 | 4.908 | 4.955 | 4.908 | 4.955 | 62,972 | +0.05(+0.94%) |
Jan 29, 2002 | 4.961 | 4.968 | 4.908 | 4.908 | 49,953 | -0.05(-1.07%) |
Jan 28, 2002 | 4.889 | 4.988 | 4.889 | 4.961 | 78,715 | +0.04(+0.81%) |
Jan 25, 2002 | 4.935 | 4.988 | 4.922 | 4.922 | 14,077 | -0.01(-0.27%) |
Jan 24, 2002 | 4.822 | 5.007 | 4.822 | 4.935 | 89,008 | +0.09(+1.77%) |
Jan 23, 2002 | 4.789 | 4.889 | 4.789 | 4.849 | 95,820 | -0.04(-0.81%) |
Jan 22, 2002 | 5.318 | 5.318 | 4.889 | 4.889 | 71,146 | -0.43(-8.07%) |
Jan 21, 2002 | 5.351 | 5.417 | 5.318 | 5.318 | 85,375 | +0.00(+0.00%) |
Jan 18, 2002 | 5.351 | 5.417 | 5.318 | 5.318 | 85,375 | -0.10(-1.83%) |
Jan 17, 2002 | 5.450 | 5.483 | 5.384 | 5.417 | 134,118 | +0.00(+0.00%) |
Jan 16, 2002 | 5.483 | 5.516 | 5.417 | 5.417 | 23,463 | -0.10(-1.80%) |
Jan 15, 2002 | 5.285 | 5.516 | 5.278 | 5.516 | 104,903 | +0.26(+5.03%) |
Jan 14, 2002 | 5.351 | 5.384 | 5.252 | 5.252 | 127,760 | -0.03(-0.62%) |
Jan 11, 2002 | 5.463 | 5.463 | 5.285 | 5.285 | 56,614 | -0.22(-3.96%) |
Jan 10, 2002 | 5.463 | 5.576 | 5.463 | 5.503 | 39,660 | -0.28(-4.80%) |