Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.578 | 4.778 | 4.456 | 4.699 | 55,026 | +0.08(+1.69%) |
Sep 27, 2002 | 4.812 | 4.838 | 4.561 | 4.621 | 54,336 | -0.24(-5.00%) |
Sep 26, 2002 | 4.734 | 4.865 | 4.569 | 4.865 | 31,542 | +0.16(+3.32%) |
Sep 25, 2002 | 4.561 | 4.708 | 4.552 | 4.708 | 87,144 | +0.15(+3.24%) |
Sep 24, 2002 | 4.647 | 4.778 | 4.561 | 4.561 | 52,839 | -0.13(-2.78%) |
Sep 23, 2002 | 4.587 | 4.778 | 4.465 | 4.691 | 95,893 | +0.08(+1.69%) |
Sep 20, 2002 | 4.621 | 4.665 | 4.482 | 4.613 | 51,573 | +0.03(+0.76%) |
Sep 19, 2002 | 4.552 | 4.708 | 4.500 | 4.578 | 65,963 | -0.06(-1.31%) |
Sep 18, 2002 | 4.647 | 4.682 | 4.561 | 4.639 | 759,783 | -0.01(-0.19%) |
Sep 17, 2002 | 4.778 | 4.778 | 4.552 | 4.647 | 55,832 | -0.09(-1.83%) |
Sep 16, 2002 | 4.491 | 4.804 | 4.491 | 4.734 | 88,180 | +0.17(+3.81%) |
Sep 13, 2002 | 4.561 | 4.847 | 4.500 | 4.561 | 209,400 | +0.08(+1.74%) |
Sep 12, 2002 | 4.430 | 4.482 | 4.335 | 4.482 | 44,205 | +0.05(+1.18%) |
Sep 11, 2002 | 4.812 | 4.812 | 4.395 | 4.430 | 60,437 | -0.36(-7.61%) |
Sep 10, 2002 | 4.804 | 4.804 | 4.717 | 4.795 | 128,587 | +0.02(+0.36%) |
Sep 09, 2002 | 4.517 | 4.847 | 4.430 | 4.778 | 177,628 | +0.35(+7.84%) |
Sep 06, 2002 | 4.126 | 4.526 | 4.126 | 4.430 | 97,390 | +0.38(+9.44%) |
Sep 05, 2002 | 4.048 | 4.126 | 3.909 | 4.048 | 61,818 | +0.00(+0.00%) |
Sep 04, 2002 | 3.874 | 4.100 | 3.840 | 4.048 | 228,740 | +0.09(+2.19%) |
Sep 03, 2002 | 4.569 | 4.569 | 3.614 | 3.961 | 137,221 | -0.61(-13.31%) |
Aug 30, 2002 | 4.343 | 4.595 | 4.326 | 4.569 | 80,122 | +0.26(+6.05%) |
Aug 29, 2002 | 4.682 | 4.682 | 4.170 | 4.309 | 148,848 | -0.34(-7.29%) |
Aug 28, 2002 | 5.195 | 5.195 | 4.561 | 4.647 | 99,347 | -0.48(-9.32%) |
Aug 27, 2002 | 5.542 | 5.551 | 5.082 | 5.125 | 133,883 | -0.43(-7.81%) |
Aug 26, 2002 | 5.646 | 5.733 | 5.499 | 5.559 | 166,461 | +0.36(+6.84%) |
Aug 23, 2002 | 5.125 | 5.386 | 5.056 | 5.203 | 86,799 | -0.01(-0.17%) |
Aug 22, 2002 | 5.360 | 5.394 | 5.125 | 5.212 | 79,662 | -0.14(-2.60%) |
Aug 21, 2002 | 5.612 | 5.620 | 5.169 | 5.351 | 87,605 | -0.21(-3.75%) |
Aug 20, 2002 | 5.994 | 5.994 | 5.559 | 5.559 | 46,162 | -0.22(-3.76%) |
Aug 16, 2002 | 5.898 | 5.898 | 5.499 | 5.777 | 88,871 | -0.13(-2.21%) |
Aug 15, 2002 | 6.020 | 6.072 | 5.907 | 5.907 | 22,793 | -0.08(-1.31%) |
Aug 14, 2002 | 5.890 | 6.081 | 5.785 | 5.985 | 35,111 | +0.15(+2.53%) |
Aug 13, 2002 | 6.037 | 6.176 | 5.820 | 5.837 | 22,908 | -0.22(-3.59%) |
Aug 12, 2002 | 6.185 | 6.185 | 6.003 | 6.055 | 50,076 | -0.03(-0.57%) |
Aug 07, 2002 | 6.150 | 6.150 | 6.081 | 6.089 | 40,752 | -0.06(-0.99%) |
Aug 06, 2002 | 5.907 | 6.150 | 5.811 | 6.150 | 97,505 | +0.33(+5.67%) |
Aug 05, 2002 | 6.124 | 6.124 | 5.820 | 5.820 | 29,815 | -0.26(-4.29%) |
Aug 02, 2002 | 6.776 | 6.819 | 5.985 | 6.081 | 64,811 | -0.48(-7.28%) |
Aug 01, 2002 | 6.515 | 6.906 | 6.515 | 6.558 | 93,936 | -0.33(-4.79%) |
Jul 31, 2002 | 7.818 | 7.870 | 6.889 | 6.889 | 87,144 | -0.99(-12.57%) |
Jul 30, 2002 | 7.705 | 8.009 | 7.688 | 7.879 | 65,617 | +0.20(+2.60%) |
Jul 29, 2002 | 6.932 | 7.792 | 6.932 | 7.679 | 87,029 | +0.76(+10.92%) |
Jul 26, 2002 | 6.845 | 7.080 | 6.845 | 6.923 | 37,183 | +0.10(+1.53%) |
Jul 25, 2002 | 6.758 | 7.384 | 6.680 | 6.819 | 32,808 | +0.04(+0.64%) |
Jul 24, 2002 | 6.463 | 6.819 | 6.463 | 6.776 | 87,835 | +0.26(+4.00%) |
Jul 23, 2002 | 6.671 | 6.697 | 6.454 | 6.515 | 34,190 | -0.13(-1.96%) |
Jul 22, 2002 | 6.984 | 6.984 | 6.619 | 6.645 | 47,083 | -0.41(-5.79%) |
Jul 19, 2002 | 6.993 | 7.080 | 6.645 | 7.054 | 68,956 | -0.26(-3.56%) |
Jul 17, 2002 | 7.253 | 7.514 | 7.140 | 7.314 | 58,710 | -0.17(-2.21%) |
Jul 12, 2002 | 7.479 | 7.566 | 7.427 | 7.479 | 26,822 | +0.00(+0.00%) |
Jul 11, 2002 | 7.731 | 7.870 | 7.427 | 7.479 | 50,882 | -0.25(-3.26%) |
Jul 10, 2002 | 7.557 | 7.757 | 7.523 | 7.731 | 66,999 | +0.23(+3.01%) |
Jul 09, 2002 | 7.549 | 7.670 | 7.471 | 7.505 | 414,427 | +0.03(+0.35%) |
Jul 08, 2002 | 7.731 | 7.731 | 7.479 | 7.479 | 46,853 | -0.25(-3.26%) |
Jul 05, 2002 | 7.662 | 7.844 | 7.644 | 7.731 | 19,915 | +0.07(+0.91%) |
Jul 04, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | +0.00(+0.00%) |
Jul 03, 2002 | 7.792 | 7.809 | 7.314 | 7.662 | 74,136 | -0.09(-1.12%) |
Jul 02, 2002 | 7.870 | 7.940 | 7.644 | 7.749 | 34,535 | -0.17(-2.19%) |
Jul 01, 2002 | 8.635 | 8.635 | 7.914 | 7.922 | 94,167 | -0.76(-8.80%) |
Jun 28, 2002 | 8.070 | 8.687 | 7.775 | 8.687 | 188,564 | +0.62(+7.64%) |
Jun 27, 2002 | 7.835 | 8.304 | 7.835 | 8.070 | 107,520 | +0.23(+2.99%) |
Jun 26, 2002 | 7.749 | 7.940 | 7.557 | 7.835 | 69,992 | +0.09(+1.12%) |
Jun 25, 2002 | 7.879 | 8.139 | 7.714 | 7.749 | 100,153 | +0.00(+0.00%) |
Jun 21, 2002 | 7.471 | 7.818 | 7.471 | 7.749 | 83,230 | +0.36(+4.94%) |
Jun 20, 2002 | 7.384 | 7.601 | 7.297 | 7.384 | 115,579 | +0.00(+0.00%) |
Jun 19, 2002 | 6.949 | 7.749 | 6.949 | 7.384 | 189,139 | +0.43(+6.25%) |
Jun 18, 2002 | 6.862 | 6.949 | 6.732 | 6.949 | 151,611 | +0.03(+0.50%) |
Jun 17, 2002 | 6.767 | 6.949 | 6.732 | 6.915 | 96,469 | +0.15(+2.18%) |
Jun 14, 2002 | 6.741 | 6.767 | 6.558 | 6.767 | 187,182 | -0.69(-9.21%) |
Jun 12, 2002 | 6.923 | 7.601 | 6.680 | 7.453 | 79,777 | +0.57(+8.33%) |
Jun 11, 2002 | 7.271 | 7.271 | 6.880 | 6.880 | 53,184 | -0.39(-5.38%) |
Jun 10, 2002 | 7.193 | 7.540 | 7.123 | 7.271 | 56,062 | +0.01(+0.12%) |
Jun 07, 2002 | 6.862 | 7.340 | 6.810 | 7.262 | 65,387 | +0.40(+5.82%) |
Jun 06, 2002 | 7.271 | 7.314 | 6.819 | 6.862 | 91,979 | -0.39(-5.39%) |
Jun 05, 2002 | 7.557 | 7.566 | 7.123 | 7.253 | 191,097 | -1.04(-12.57%) |
May 31, 2002 | 8.070 | 8.487 | 8.061 | 8.296 | 111,665 | +0.00(+0.00%) |
May 28, 2002 | 8.348 | 8.348 | 8.209 | 8.296 | 64,581 | -0.04(-0.52%) |
May 27, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 107,981 | +0.00(+0.00%) |
May 24, 2002 | 8.652 | 8.652 | 8.200 | 8.339 | 106,830 | -0.30(-3.52%) |
May 23, 2002 | 8.930 | 8.965 | 8.643 | 8.643 | 81,388 | -0.28(-3.12%) |
May 22, 2002 | 9.078 | 9.086 | 8.782 | 8.921 | 76,553 | -0.16(-1.72%) |
May 21, 2002 | 8.739 | 9.078 | 8.739 | 9.078 | 195,356 | +0.34(+3.88%) |
May 20, 2002 | 9.060 | 9.060 | 8.730 | 8.739 | 34,190 | -0.23(-2.61%) |
May 17, 2002 | 9.147 | 9.199 | 8.965 | 8.973 | 33,960 | -0.17(-1.81%) |
May 16, 2002 | 9.425 | 9.425 | 9.069 | 9.138 | 98,311 | -0.29(-3.04%) |
May 15, 2002 | 9.112 | 9.425 | 8.999 | 9.425 | 48,234 | +0.31(+3.43%) |
May 14, 2002 | 8.556 | 9.112 | 8.487 | 9.112 | 60,437 | +0.51(+5.96%) |
May 13, 2002 | 8.643 | 8.687 | 8.539 | 8.600 | 45,126 | -0.12(-1.39%) |
May 10, 2002 | 8.600 | 8.791 | 8.513 | 8.721 | 51,803 | +0.03(+0.40%) |
May 09, 2002 | 8.635 | 9.034 | 8.574 | 8.687 | 190,981 | -0.03(-0.40%) |
May 08, 2002 | 8.452 | 8.721 | 8.374 | 8.721 | 53,415 | +0.25(+2.97%) |
May 07, 2002 | 8.669 | 8.669 | 8.461 | 8.470 | 41,903 | -0.23(-2.60%) |
May 06, 2002 | 9.295 | 9.295 | 8.687 | 8.695 | 31,657 | -0.60(-6.45%) |
May 03, 2002 | 8.600 | 9.338 | 8.548 | 9.295 | 58,940 | +0.61(+7.00%) |
May 02, 2002 | 8.365 | 8.687 | 8.296 | 8.687 | 51,227 | +0.29(+3.41%) |
May 01, 2002 | 8.426 | 8.496 | 8.139 | 8.400 | 90,943 | -0.10(-1.23%) |
Apr 30, 2002 | 8.513 | 8.600 | 8.383 | 8.504 | 10,855,691 | -0.01(-0.10%) |
Apr 29, 2002 | 8.591 | 8.730 | 8.487 | 8.513 | 52,263 | -0.17(-1.90%) |
Apr 26, 2002 | 8.947 | 9.034 | 8.574 | 8.678 | 42,709 | -0.31(-3.48%) |
Apr 25, 2002 | 8.947 | 9.199 | 8.913 | 8.991 | 57,329 | +0.08(+0.88%) |
Apr 24, 2002 | 9.164 | 9.182 | 8.913 | 8.913 | 30,966 | -0.25(-2.75%) |
Apr 23, 2002 | 9.060 | 9.243 | 9.060 | 9.164 | 49,155 | +0.03(+0.38%) |
Apr 22, 2002 | 9.156 | 9.277 | 8.886 | 9.130 | 96,929 | -0.03(-0.38%) |
Apr 19, 2002 | 9.156 | 9.277 | 9.069 | 9.164 | 12,778 | +0.10(+1.05%) |
Apr 18, 2002 | 9.347 | 9.425 | 8.869 | 9.069 | 70,913 | -0.28(-2.97%) |
Apr 17, 2002 | 9.720 | 9.720 | 9.164 | 9.347 | 88,065 | -0.29(-2.98%) |
Apr 16, 2002 | 8.947 | 9.634 | 8.756 | 9.634 | 101,880 | +0.77(+8.73%) |
Apr 15, 2002 | 9.338 | 9.434 | 8.860 | 8.860 | 36,032 | -0.48(-5.12%) |
Apr 12, 2002 | 8.930 | 9.442 | 8.921 | 9.338 | 690,712 | +0.45(+5.08%) |
Apr 11, 2002 | 8.747 | 9.008 | 8.747 | 8.886 | 43,629 | +0.05(+0.59%) |
Apr 10, 2002 | 8.443 | 8.921 | 8.435 | 8.834 | 171,296 | +0.39(+4.63%) |
Apr 09, 2002 | 8.391 | 8.556 | 8.391 | 8.443 | 23,023 | +0.04(+0.52%) |
Apr 08, 2002 | 8.374 | 8.426 | 8.348 | 8.400 | 46,507 | +0.03(+0.31%) |
Apr 05, 2002 | 8.348 | 8.435 | 8.348 | 8.374 | 19,339 | +0.02(+0.21%) |
Apr 04, 2002 | 8.348 | 8.426 | 8.287 | 8.357 | 68,725 | +0.01(+0.10%) |
Apr 03, 2002 | 8.226 | 8.426 | 8.226 | 8.348 | 45,126 | +0.12(+1.48%) |
Apr 02, 2002 | 8.496 | 8.513 | 8.226 | 8.226 | 33,844 | -0.24(-2.87%) |
Apr 01, 2002 | 8.600 | 8.600 | 8.470 | 8.470 | 19,455 | -0.13(-1.52%) |
Mar 29, 2002 | 9.078 | 9.078 | 8.582 | 8.600 | 57,789 | +0.00(+0.00%) |
Mar 28, 2002 | 9.078 | 9.078 | 8.582 | 8.600 | 57,789 | -0.52(-5.71%) |
Mar 27, 2002 | 8.643 | 9.338 | 8.574 | 9.121 | 183,384 | +0.43(+5.00%) |
Mar 26, 2002 | 8.339 | 8.687 | 8.296 | 8.687 | 161,051 | +0.37(+4.49%) |
Mar 25, 2002 | 8.261 | 8.513 | 8.226 | 8.313 | 115,694 | +0.14(+1.70%) |
Mar 22, 2002 | 8.904 | 8.947 | 7.922 | 8.174 | 40,291 | -0.79(-8.82%) |
Mar 21, 2002 | 8.921 | 8.982 | 8.921 | 8.965 | 28,894 | +0.07(+0.78%) |
Mar 20, 2002 | 9.078 | 9.138 | 8.826 | 8.895 | 44,550 | -0.18(-2.01%) |
Mar 19, 2002 | 9.086 | 9.225 | 9.043 | 9.078 | 34,650 | +0.03(+0.38%) |
Mar 18, 2002 | 9.112 | 9.164 | 8.904 | 9.043 | 33,154 | -0.07(-0.76%) |
Mar 15, 2002 | 8.774 | 9.303 | 8.774 | 9.112 | 59,286 | +0.08(+0.87%) |
Mar 14, 2002 | 9.434 | 9.434 | 8.904 | 9.034 | 35,111 | -0.40(-4.24%) |
Mar 13, 2002 | 9.382 | 9.468 | 9.382 | 9.434 | 81,158 | +0.01(+0.09%) |
Mar 12, 2002 | 9.416 | 9.468 | 9.347 | 9.425 | 96,929 | +0.00(+0.00%) |
Mar 11, 2002 | 9.295 | 9.451 | 9.295 | 9.425 | 86,569 | +0.04(+0.46%) |
Mar 08, 2002 | 9.468 | 9.468 | 9.286 | 9.382 | 138,602 | +0.00(+0.00%) |
Mar 07, 2002 | 9.573 | 9.694 | 9.338 | 9.382 | 100,959 | -0.28(-2.88%) |
Mar 06, 2002 | 9.990 | 10.03 | 9.555 | 9.660 | 134,688 | -0.33(-3.30%) |
Mar 05, 2002 | 10.28 | 10.32 | 9.990 | 9.990 | 51,227 | -0.37(-3.60%) |
Mar 04, 2002 | 9.651 | 10.55 | 9.651 | 10.36 | 61,933 | +0.63(+6.42%) |
Mar 01, 2002 | 9.425 | 9.738 | 9.408 | 9.738 | 771,295 | +0.19(+2.00%) |
Feb 28, 2002 | 9.512 | 9.746 | 9.468 | 9.547 | 1,151,186 | +0.03(+0.37%) |
Feb 27, 2002 | 9.382 | 9.512 | 9.286 | 9.512 | 396,008 | +0.17(+1.86%) |
Feb 26, 2002 | 9.243 | 9.356 | 9.121 | 9.338 | 403,030 | +0.10(+1.03%) |
Feb 25, 2002 | 9.382 | 9.382 | 9.173 | 9.243 | 17,382 | -0.19(-2.03%) |
Feb 22, 2002 | 9.130 | 9.434 | 9.121 | 9.434 | 65,042 | +0.30(+3.33%) |
Feb 21, 2002 | 9.312 | 9.312 | 9.130 | 9.130 | 80,122 | -0.18(-1.96%) |
Feb 20, 2002 | 8.939 | 9.399 | 8.939 | 9.312 | 175,095 | +0.37(+4.18%) |
Feb 19, 2002 | 9.104 | 9.121 | 8.904 | 8.939 | 52,494 | -0.20(-2.19%) |
Feb 18, 2002 | 8.782 | 9.295 | 8.730 | 9.138 | 65,387 | +0.00(+0.00%) |
Feb 15, 2002 | 8.782 | 9.295 | 8.730 | 9.138 | 65,387 | +0.36(+4.16%) |
Feb 14, 2002 | 9.034 | 9.034 | 8.652 | 8.774 | 104,642 | -0.26(-2.88%) |
Feb 13, 2002 | 8.817 | 9.034 | 8.782 | 9.034 | 18,418 | +0.17(+1.86%) |
Feb 12, 2002 | 8.860 | 8.869 | 8.687 | 8.869 | 94,397 | -0.08(-0.87%) |
Feb 11, 2002 | 9.095 | 9.095 | 8.704 | 8.947 | 61,818 | -0.22(-2.37%) |
Feb 08, 2002 | 8.730 | 9.164 | 8.678 | 9.164 | 119,953 | +0.42(+4.77%) |
Feb 07, 2002 | 7.497 | 8.939 | 7.497 | 8.747 | 266,269 | +1.25(+16.69%) |
Feb 06, 2002 | 6.906 | 7.497 | 6.889 | 7.497 | 227,704 | +0.63(+9.24%) |
Feb 05, 2002 | 6.732 | 6.880 | 6.697 | 6.862 | 30,736 | +0.13(+1.94%) |
Feb 04, 2002 | 6.776 | 6.776 | 6.706 | 6.732 | 31,542 | -0.04(-0.64%) |
Feb 01, 2002 | 6.862 | 6.906 | 6.776 | 6.776 | 30,161 | -0.09(-1.27%) |
Jan 31, 2002 | 6.689 | 6.949 | 6.489 | 6.862 | 57,789 | +0.26(+3.95%) |
Jan 30, 2002 | 6.532 | 6.602 | 6.472 | 6.602 | 1,565,614 | +0.08(+1.20%) |
Jan 29, 2002 | 6.810 | 6.810 | 6.498 | 6.524 | 29,355 | -0.34(-4.94%) |
Jan 28, 2002 | 6.732 | 6.862 | 6.567 | 6.862 | 90,713 | +0.13(+1.94%) |
Jan 25, 2002 | 6.793 | 6.793 | 6.645 | 6.732 | 56,062 | -0.09(-1.27%) |
Jan 24, 2002 | 6.732 | 6.819 | 6.637 | 6.819 | 64,351 | +0.10(+1.55%) |
Jan 23, 2002 | 6.446 | 6.715 | 6.446 | 6.715 | 38,679 | +0.27(+4.18%) |
Jan 22, 2002 | 6.515 | 6.558 | 6.446 | 6.446 | 3,983,106 | -0.04(-0.67%) |
Jan 21, 2002 | 6.637 | 6.810 | 6.489 | 6.489 | 68,265 | +0.00(+0.00%) |
Jan 18, 2002 | 6.637 | 6.810 | 6.489 | 6.489 | 6,803,513 | -0.19(-2.86%) |
Jan 17, 2002 | 6.862 | 6.862 | 6.602 | 6.680 | 99,002 | -0.20(-2.90%) |
Jan 16, 2002 | 6.845 | 6.880 | 6.750 | 6.880 | 120,644 | +0.12(+1.80%) |
Jan 15, 2002 | 6.341 | 6.758 | 6.341 | 6.758 | 65,502 | +0.33(+5.14%) |
Jan 14, 2002 | 6.576 | 6.689 | 6.341 | 6.428 | 98,196 | -0.09(-1.33%) |
Jan 11, 2002 | 6.419 | 6.602 | 6.393 | 6.515 | 374,250 | +0.11(+1.76%) |
Jan 10, 2002 | 6.246 | 6.498 | 6.246 | 6.402 | 190,060 | -0.37(-5.51%) |