Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.792 | 2.956 | 2.792 | 2.936 | 169,537 | +0.05(+1.62%) |
Sep 27, 2002 | 2.929 | 2.948 | 2.858 | 2.890 | 196,683 | -0.11(-3.65%) |
Sep 26, 2002 | 3.026 | 3.085 | 2.968 | 2.999 | 479,161 | +0.01(+0.39%) |
Sep 25, 2002 | 2.999 | 3.026 | 2.870 | 2.987 | 200,525 | +0.05(+1.59%) |
Sep 24, 2002 | 2.733 | 3.046 | 2.722 | 2.940 | 250,976 | +0.11(+3.86%) |
Sep 23, 2002 | 2.733 | 2.831 | 2.679 | 2.831 | 365,965 | -0.00(-0.14%) |
Sep 20, 2002 | 2.753 | 2.850 | 2.737 | 2.835 | 323,965 | +0.10(+3.57%) |
Sep 19, 2002 | 2.694 | 2.741 | 2.616 | 2.737 | 485,051 | -0.01(-0.43%) |
Sep 18, 2002 | 2.788 | 2.800 | 2.706 | 2.749 | 106,793 | -0.20(-6.75%) |
Sep 17, 2002 | 3.038 | 3.038 | 2.870 | 2.948 | 113,195 | -0.11(-3.58%) |
Sep 16, 2002 | 3.050 | 3.057 | 2.878 | 3.057 | 188,744 | -0.03(-0.89%) |
Sep 13, 2002 | 3.069 | 3.143 | 3.014 | 3.085 | 86,305 | -0.30(-8.88%) |
Sep 12, 2002 | 3.370 | 3.397 | 3.264 | 3.385 | 254,050 | -0.11(-3.13%) |
Sep 11, 2002 | 3.417 | 3.499 | 3.417 | 3.495 | 121,903 | +0.14(+4.07%) |
Sep 10, 2002 | 3.307 | 3.358 | 3.229 | 3.358 | 47,122 | -0.02(-0.58%) |
Sep 09, 2002 | 3.346 | 3.378 | 3.327 | 3.378 | 66,329 | -0.14(-3.89%) |
Sep 06, 2002 | 3.573 | 3.573 | 3.467 | 3.514 | 23,561 | +0.07(+2.04%) |
Sep 05, 2002 | 3.514 | 3.526 | 3.436 | 3.444 | 67,097 | -0.27(-7.35%) |
Sep 04, 2002 | 3.670 | 3.721 | 3.581 | 3.717 | 80,671 | +0.04(+1.17%) |
Sep 03, 2002 | 3.651 | 3.729 | 3.612 | 3.674 | 131,378 | -0.05(-1.47%) |
Aug 30, 2002 | 3.729 | 3.795 | 3.694 | 3.729 | 25,609 | -0.10(-2.55%) |
Aug 29, 2002 | 3.733 | 3.870 | 3.721 | 3.827 | 139,061 | -0.07(-1.71%) |
Aug 28, 2002 | 3.944 | 3.944 | 3.788 | 3.893 | 66,329 | -0.09(-2.16%) |
Aug 27, 2002 | 3.998 | 4.041 | 3.944 | 3.979 | 139,573 | +0.07(+1.90%) |
Aug 26, 2002 | 4.018 | 4.018 | 3.831 | 3.905 | 99,878 | -0.11(-2.72%) |
Aug 23, 2002 | 3.991 | 4.053 | 3.983 | 4.014 | 15,365 | +0.03(+0.78%) |
Aug 22, 2002 | 4.061 | 4.061 | 3.983 | 3.983 | 42,768 | -0.09(-2.20%) |
Aug 21, 2002 | 4.080 | 4.123 | 3.983 | 4.073 | 65,049 | -0.18(-4.31%) |
Aug 20, 2002 | 4.190 | 4.284 | 4.143 | 4.256 | 97,829 | -0.04(-0.82%) |
Aug 16, 2002 | 4.198 | 4.319 | 4.147 | 4.291 | 104,232 | +0.05(+1.29%) |
Aug 15, 2002 | 4.143 | 4.276 | 4.143 | 4.237 | 135,988 | +0.14(+3.33%) |
Aug 14, 2002 | 4.159 | 4.159 | 4.061 | 4.100 | 345,477 | -0.05(-1.13%) |
Aug 13, 2002 | 4.053 | 4.237 | 4.053 | 4.147 | 161,854 | +0.08(+1.92%) |
Aug 12, 2002 | 4.123 | 4.178 | 4.022 | 4.069 | 87,841 | +0.19(+4.93%) |
Aug 07, 2002 | 3.905 | 3.905 | 3.756 | 3.877 | 83,744 | +0.24(+6.66%) |
Aug 06, 2002 | 3.417 | 3.670 | 3.374 | 3.635 | 222,037 | +0.12(+3.44%) |
Aug 05, 2002 | 3.483 | 3.577 | 3.436 | 3.514 | 135,476 | -0.31(-8.16%) |
Aug 02, 2002 | 3.799 | 3.862 | 3.749 | 3.827 | 219,732 | -0.17(-4.20%) |
Aug 01, 2002 | 3.979 | 4.080 | 3.952 | 3.995 | 306,806 | -0.37(-8.42%) |
Jul 31, 2002 | 4.647 | 4.686 | 4.198 | 4.362 | 345,477 | -0.75(-14.73%) |
Jul 30, 2002 | 5.068 | 5.115 | 4.959 | 5.115 | 151,354 | -0.16(-3.03%) |
Jul 29, 2002 | 5.228 | 5.326 | 5.182 | 5.275 | 50,195 | +0.10(+1.96%) |
Jul 26, 2002 | 4.975 | 5.174 | 4.865 | 5.174 | 110,634 | -0.14(-2.57%) |
Jul 25, 2002 | 5.236 | 5.310 | 5.135 | 5.310 | 96,549 | +0.05(+0.89%) |
Jul 24, 2002 | 4.869 | 5.314 | 4.869 | 5.264 | 167,232 | -0.34(-6.06%) |
Jul 23, 2002 | 5.431 | 5.603 | 5.349 | 5.603 | 90,659 | -0.04(-0.69%) |
Jul 22, 2002 | 5.662 | 5.779 | 5.498 | 5.642 | 80,671 | -0.06(-1.03%) |
Jul 19, 2002 | 5.740 | 5.779 | 5.642 | 5.701 | 138,037 | -0.16(-2.67%) |
Jul 17, 2002 | 5.982 | 6.025 | 5.857 | 5.857 | 95,781 | -0.43(-6.89%) |
Jul 12, 2002 | 6.224 | 6.365 | 6.138 | 6.291 | 64,024 | +0.47(+8.12%) |
Jul 11, 2002 | 5.947 | 5.966 | 5.791 | 5.818 | 26,634 | -0.31(-5.10%) |
Jul 10, 2002 | 6.369 | 6.404 | 6.091 | 6.130 | 36,622 | -0.16(-2.48%) |
Jul 09, 2002 | 6.447 | 6.447 | 6.287 | 6.287 | 31,756 | -0.20(-3.13%) |
Jul 08, 2002 | 6.533 | 6.533 | 6.490 | 6.490 | 201,805 | -0.17(-2.52%) |
Jul 05, 2002 | 6.365 | 6.673 | 6.365 | 6.658 | 56,597 | +0.74(+12.54%) |
Jul 04, 2002 | 5.877 | 5.998 | 5.877 | 5.916 | 144,183 | +0.00(+0.00%) |
Jul 03, 2002 | 5.877 | 5.998 | 5.877 | 5.916 | 144,183 | +0.04(+0.66%) |
Jul 02, 2002 | 6.013 | 6.025 | 5.857 | 5.877 | 47,378 | -0.11(-1.76%) |
Jul 01, 2002 | 5.990 | 6.060 | 5.943 | 5.982 | 70,171 | +0.19(+3.30%) |
Jun 28, 2002 | 5.713 | 5.916 | 5.713 | 5.791 | 34,829 | +0.09(+1.58%) |
Jun 27, 2002 | 5.740 | 5.740 | 5.545 | 5.701 | 96,037 | +0.04(+0.69%) |
Jun 26, 2002 | 5.779 | 5.916 | 5.584 | 5.662 | 280,428 | -0.37(-6.15%) |
Jun 25, 2002 | 6.130 | 6.216 | 5.896 | 6.033 | 1,054,871 | -0.21(-3.32%) |
Jun 21, 2002 | 6.318 | 6.443 | 6.275 | 6.240 | 120,110 | +0.05(+0.82%) |
Jun 20, 2002 | 6.263 | 6.333 | 6.138 | 6.189 | 61,975 | +0.05(+0.89%) |
Jun 19, 2002 | 6.127 | 6.209 | 6.099 | 6.134 | 107,305 | -0.12(-1.93%) |
Jun 18, 2002 | 6.154 | 6.318 | 6.091 | 6.255 | 145,208 | -0.15(-2.32%) |
Jun 17, 2002 | 6.333 | 6.404 | 6.294 | 6.404 | 48,658 | +0.33(+5.47%) |
Jun 14, 2002 | 5.994 | 6.107 | 5.920 | 6.072 | 60,183 | -0.46(-7.00%) |
Jun 12, 2002 | 6.384 | 6.540 | 6.318 | 6.529 | 65,561 | +0.03(+0.42%) |
Jun 11, 2002 | 6.701 | 6.794 | 6.439 | 6.501 | 61,719 | -0.21(-3.20%) |
Jun 10, 2002 | 6.677 | 6.763 | 6.658 | 6.716 | 22,280 | -0.16(-2.27%) |
Jun 07, 2002 | 6.701 | 6.888 | 6.626 | 6.872 | 39,951 | -0.02(-0.28%) |
Jun 06, 2002 | 6.775 | 6.892 | 6.697 | 6.892 | 53,524 | -0.02(-0.28%) |
Jun 05, 2002 | 6.763 | 6.970 | 6.677 | 6.911 | 65,561 | +0.16(+2.31%) |
May 31, 2002 | 6.865 | 6.865 | 6.599 | 6.755 | 135,732 | -0.47(-6.54%) |
May 28, 2002 | 7.126 | 7.235 | 7.114 | 7.228 | 56,085 | +0.00(+0.05%) |
May 27, 2002 | 7.126 | 7.224 | 7.126 | 7.224 | 12,036 | +0.00(+0.00%) |
May 24, 2002 | 7.126 | 7.224 | 7.126 | 7.224 | 12,036 | -0.14(-1.86%) |
May 23, 2002 | 7.263 | 7.360 | 7.150 | 7.360 | 51,219 | -0.06(-0.79%) |
May 22, 2002 | 7.411 | 7.442 | 7.263 | 7.419 | 316,538 | -0.04(-0.52%) |
May 21, 2002 | 7.458 | 7.614 | 7.325 | 7.458 | 67,610 | +0.04(+0.53%) |
May 20, 2002 | 7.439 | 7.439 | 7.271 | 7.419 | 34,061 | -0.20(-2.56%) |
May 17, 2002 | 7.509 | 7.614 | 7.439 | 7.614 | 59,671 | +0.10(+1.30%) |
May 16, 2002 | 7.481 | 7.536 | 7.466 | 7.517 | 61,207 | +0.10(+1.32%) |
May 15, 2002 | 7.341 | 7.517 | 7.302 | 7.419 | 84,000 | +0.22(+3.04%) |
May 14, 2002 | 7.208 | 7.263 | 7.185 | 7.200 | 76,829 | -0.04(-0.49%) |
May 13, 2002 | 7.224 | 7.302 | 7.193 | 7.235 | 40,975 | -0.16(-2.22%) |
May 10, 2002 | 7.419 | 7.497 | 7.380 | 7.399 | 57,622 | +0.12(+1.72%) |
May 09, 2002 | 7.458 | 7.497 | 7.165 | 7.275 | 218,196 | -0.03(-0.37%) |
May 08, 2002 | 7.302 | 7.349 | 7.247 | 7.302 | 202,062 | +0.21(+2.97%) |
May 07, 2002 | 7.204 | 7.204 | 7.083 | 7.091 | 129,842 | -0.18(-2.47%) |
May 06, 2002 | 7.403 | 7.466 | 7.271 | 7.271 | 124,207 | -0.27(-3.52%) |
May 03, 2002 | 7.403 | 7.540 | 7.403 | 7.536 | 65,561 | +0.28(+3.82%) |
May 02, 2002 | 7.466 | 7.470 | 7.259 | 7.259 | 94,500 | -0.51(-6.58%) |
May 01, 2002 | 7.770 | 7.817 | 7.727 | 7.770 | 29,963 | -0.02(-0.25%) |
Apr 30, 2002 | 7.868 | 7.868 | 7.708 | 7.790 | 95,012 | -0.36(-4.45%) |
Apr 29, 2002 | 8.243 | 8.243 | 8.106 | 8.153 | 73,244 | -0.09(-1.09%) |
Apr 26, 2002 | 8.298 | 8.301 | 8.200 | 8.243 | 63,512 | +0.02(+0.29%) |
Apr 25, 2002 | 8.219 | 8.290 | 8.180 | 8.219 | 44,305 | -0.07(-0.85%) |
Apr 24, 2002 | 8.184 | 8.298 | 8.184 | 8.290 | 56,085 | +0.11(+1.34%) |
Apr 23, 2002 | 8.083 | 8.192 | 8.083 | 8.180 | 95,268 | +0.13(+1.65%) |
Apr 22, 2002 | 8.169 | 8.173 | 8.048 | 8.048 | 44,305 | -0.13(-1.62%) |
Apr 19, 2002 | 8.083 | 8.200 | 8.083 | 8.180 | 66,329 | +0.10(+1.21%) |
Apr 18, 2002 | 8.044 | 8.106 | 7.985 | 8.083 | 71,195 | +0.09(+1.12%) |
Apr 17, 2002 | 7.915 | 8.024 | 7.915 | 7.993 | 31,756 | +0.12(+1.49%) |
Apr 16, 2002 | 7.849 | 7.903 | 7.849 | 7.876 | 33,292 | -0.08(-0.98%) |
Apr 15, 2002 | 7.915 | 7.954 | 7.813 | 7.954 | 72,219 | -0.15(-1.88%) |
Apr 12, 2002 | 7.985 | 8.122 | 7.927 | 8.106 | 52,756 | +0.06(+0.78%) |
Apr 11, 2002 | 8.087 | 8.219 | 7.985 | 8.044 | 97,061 | -0.34(-4.05%) |
Apr 10, 2002 | 8.048 | 8.434 | 8.048 | 8.383 | 133,171 | +0.34(+4.22%) |
Apr 09, 2002 | 8.005 | 8.083 | 7.997 | 8.044 | 61,975 | -0.11(-1.34%) |
Apr 08, 2002 | 7.907 | 8.153 | 7.907 | 8.153 | 85,793 | +0.30(+3.88%) |
Apr 05, 2002 | 7.778 | 7.888 | 7.778 | 7.849 | 54,036 | +0.10(+1.26%) |
Apr 04, 2002 | 7.751 | 7.774 | 7.673 | 7.751 | 43,792 | -0.04(-0.55%) |
Apr 03, 2002 | 7.774 | 7.833 | 7.751 | 7.794 | 383,636 | +0.01(+0.10%) |
Apr 02, 2002 | 7.821 | 7.821 | 7.731 | 7.786 | 585,442 | -0.10(-1.29%) |
Apr 01, 2002 | 7.888 | 7.927 | 7.864 | 7.888 | 36,622 | +0.02(+0.25%) |
Mar 29, 2002 | 7.907 | 7.950 | 7.849 | 7.868 | 506,307 | +0.00(+0.00%) |
Mar 28, 2002 | 7.907 | 7.950 | 7.849 | 7.868 | 506,307 | +0.02(+0.20%) |
Mar 27, 2002 | 7.966 | 7.993 | 7.849 | 7.852 | 35,341 | -0.14(-1.81%) |
Mar 26, 2002 | 7.927 | 7.997 | 7.923 | 7.997 | 44,049 | +0.23(+2.91%) |
Mar 25, 2002 | 7.927 | 7.938 | 7.747 | 7.770 | 27,146 | -0.14(-1.83%) |
Mar 22, 2002 | 8.005 | 8.052 | 7.915 | 7.915 | 60,695 | -0.04(-0.44%) |
Mar 21, 2002 | 7.966 | 8.024 | 7.868 | 7.950 | 77,341 | -0.11(-1.40%) |
Mar 20, 2002 | 8.165 | 8.278 | 8.063 | 8.063 | 46,866 | -0.02(-0.24%) |
Mar 19, 2002 | 8.048 | 8.184 | 8.044 | 8.083 | 84,000 | +0.23(+2.99%) |
Mar 18, 2002 | 7.849 | 7.907 | 7.817 | 7.849 | 49,170 | +0.23(+3.08%) |
Mar 15, 2002 | 7.497 | 7.692 | 7.497 | 7.614 | 32,012 | +0.31(+4.28%) |
Mar 14, 2002 | 7.185 | 7.302 | 7.146 | 7.302 | 94,756 | +0.07(+0.92%) |
Mar 13, 2002 | 7.368 | 7.419 | 7.165 | 7.235 | 84,000 | -0.14(-1.96%) |
Mar 12, 2002 | 7.360 | 7.403 | 7.282 | 7.380 | 47,122 | -0.02(-0.32%) |
Mar 11, 2002 | 7.282 | 7.458 | 7.263 | 7.403 | 63,768 | +0.12(+1.61%) |
Mar 08, 2002 | 7.306 | 7.329 | 7.282 | 7.286 | 14,597 | -0.04(-0.48%) |
Mar 07, 2002 | 7.263 | 7.333 | 7.247 | 7.321 | 197,708 | +0.08(+1.08%) |
Mar 06, 2002 | 7.087 | 7.282 | 7.075 | 7.243 | 376,721 | +0.37(+5.40%) |
Mar 05, 2002 | 6.935 | 6.970 | 6.845 | 6.872 | 68,890 | +0.02(+0.28%) |
Mar 04, 2002 | 6.861 | 6.993 | 6.775 | 6.853 | 395,160 | +0.23(+3.54%) |
Mar 01, 2002 | 6.697 | 6.697 | 6.595 | 6.619 | 87,585 | -0.04(-0.64%) |
Feb 28, 2002 | 6.658 | 6.759 | 6.658 | 6.661 | 76,573 | +0.16(+2.52%) |
Feb 27, 2002 | 6.455 | 6.540 | 6.443 | 6.497 | 1,459,764 | +0.09(+1.46%) |
Feb 26, 2002 | 6.482 | 6.505 | 6.384 | 6.404 | 97,829 | -0.18(-2.67%) |
Feb 25, 2002 | 6.474 | 6.607 | 6.451 | 6.579 | 53,268 | -0.06(-0.88%) |
Feb 22, 2002 | 6.540 | 6.638 | 6.521 | 6.638 | 42,256 | +0.08(+1.19%) |
Feb 21, 2002 | 6.435 | 6.619 | 6.435 | 6.560 | 61,719 | -0.04(-0.53%) |
Feb 20, 2002 | 6.540 | 6.599 | 6.412 | 6.595 | 41,231 | -0.16(-2.37%) |
Feb 19, 2002 | 6.751 | 6.775 | 6.638 | 6.755 | 93,988 | -0.33(-4.63%) |
Feb 18, 2002 | 6.989 | 7.087 | 6.970 | 7.083 | 295,794 | +0.00(+0.00%) |
Feb 15, 2002 | 6.989 | 7.087 | 6.970 | 7.083 | 295,794 | +0.00(+0.00%) |
Feb 14, 2002 | 7.071 | 7.126 | 6.950 | 7.083 | 81,951 | -0.46(-6.06%) |
Feb 13, 2002 | 7.560 | 7.587 | 7.458 | 7.540 | 348,038 | -0.12(-1.53%) |
Feb 12, 2002 | 7.767 | 7.790 | 7.657 | 7.657 | 49,939 | -0.11(-1.46%) |
Feb 11, 2002 | 7.614 | 7.770 | 7.606 | 7.770 | 48,914 | +0.23(+3.11%) |
Feb 08, 2002 | 7.595 | 7.622 | 7.536 | 7.536 | 24,841 | +0.02(+0.26%) |
Feb 07, 2002 | 7.587 | 7.595 | 7.466 | 7.517 | 37,646 | -0.12(-1.53%) |
Feb 06, 2002 | 7.630 | 7.692 | 7.599 | 7.634 | 58,646 | +0.23(+3.06%) |
Feb 05, 2002 | 7.493 | 7.497 | 7.407 | 7.407 | 62,232 | +0.07(+1.01%) |
Feb 04, 2002 | 7.360 | 7.403 | 7.333 | 7.333 | 279,147 | +0.05(+0.70%) |
Feb 01, 2002 | 7.392 | 7.431 | 7.243 | 7.282 | 34,573 | -0.05(-0.64%) |
Jan 31, 2002 | 7.314 | 7.329 | 7.232 | 7.329 | 32,012 | -0.02(-0.32%) |
Jan 30, 2002 | 7.282 | 7.353 | 7.146 | 7.353 | 69,915 | +0.07(+0.97%) |
Jan 29, 2002 | 7.380 | 7.415 | 7.271 | 7.282 | 50,451 | -0.21(-2.86%) |
Jan 28, 2002 | 7.614 | 7.614 | 7.478 | 7.497 | 14,341 | -0.10(-1.29%) |
Jan 25, 2002 | 7.614 | 7.614 | 7.560 | 7.595 | 11,268 | -0.12(-1.62%) |
Jan 24, 2002 | 7.751 | 7.782 | 7.700 | 7.720 | 58,390 | +0.07(+0.87%) |
Jan 23, 2002 | 7.673 | 7.673 | 7.567 | 7.653 | 54,805 | +0.21(+2.83%) |
Jan 22, 2002 | 7.439 | 7.458 | 7.364 | 7.442 | 84,000 | -0.27(-3.49%) |
Jan 21, 2002 | 7.774 | 7.774 | 7.681 | 7.712 | 19,719 | +0.00(+0.00%) |
Jan 18, 2002 | 7.774 | 7.774 | 7.681 | 7.712 | 19,719 | -0.06(-0.75%) |
Jan 17, 2002 | 7.837 | 7.837 | 7.735 | 7.770 | 60,695 | -0.07(-0.90%) |
Jan 16, 2002 | 7.876 | 7.876 | 7.794 | 7.841 | 58,902 | -0.04(-0.45%) |
Jan 15, 2002 | 7.907 | 7.954 | 7.833 | 7.876 | 36,622 | +0.06(+0.75%) |
Jan 14, 2002 | 7.849 | 7.849 | 7.782 | 7.817 | 69,915 | -0.03(-0.40%) |
Jan 11, 2002 | 7.809 | 7.868 | 7.782 | 7.849 | 47,890 | +0.14(+1.77%) |
Jan 10, 2002 | 7.868 | 7.907 | 7.626 | 7.712 | 133,171 | -0.09(-1.10%) |