Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.05 | 10.36 | 9.715 | 10.23 | 198,278 | +0.15(+1.50%) |
Sep 27, 2002 | 10.49 | 10.59 | 9.952 | 10.08 | 161,094 | -0.40(-3.82%) |
Sep 26, 2002 | 10.20 | 10.58 | 10.04 | 10.48 | 120,472 | +0.26(+2.57%) |
Sep 25, 2002 | 9.857 | 10.21 | 9.857 | 10.21 | 169,682 | +0.31(+3.13%) |
Sep 24, 2002 | 9.935 | 9.982 | 9.753 | 9.904 | 124,098 | -0.03(-0.35%) |
Sep 23, 2002 | 10.02 | 10.41 | 9.913 | 9.939 | 135,284 | -0.40(-3.88%) |
Sep 20, 2002 | 10.13 | 10.36 | 10.04 | 10.34 | 498,543 | +0.00(+0.00%) |
Sep 19, 2002 | 10.20 | 10.47 | 9.995 | 10.34 | 330,313 | -0.05(-0.50%) |
Sep 18, 2002 | 10.13 | 10.50 | 10.07 | 10.39 | 124,650 | +0.04(+0.37%) |
Sep 17, 2002 | 10.47 | 10.53 | 10.21 | 10.35 | 164,241 | +0.01(+0.13%) |
Sep 16, 2002 | 10.12 | 10.52 | 10.12 | 10.34 | 208,679 | -0.10(-0.95%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.12 | 10.44 | 199,789 | +0.10(+0.96%) |
Sep 12, 2002 | 10.38 | 10.54 | 10.14 | 10.34 | 177,343 | -0.08(-0.78%) |
Sep 11, 2002 | 10.54 | 10.62 | 10.34 | 10.42 | 133,703 | -0.12(-1.10%) |
Sep 10, 2002 | 10.48 | 10.55 | 10.13 | 10.54 | 22,330,374 | +0.12(+1.16%) |
Sep 09, 2002 | 10.08 | 10.48 | 9.969 | 10.42 | 229,803 | +0.21(+2.07%) |
Sep 06, 2002 | 9.865 | 10.21 | 9.865 | 10.21 | 386,487 | +0.27(+2.69%) |
Sep 05, 2002 | 9.672 | 10.08 | 9.672 | 9.939 | 411,092 | -0.03(-0.26%) |
Sep 04, 2002 | 9.585 | 9.968 | 9.542 | 9.964 | 480,961 | +0.25(+2.62%) |
Sep 03, 2002 | 9.663 | 9.766 | 9.446 | 9.710 | 442,661 | -0.03(-0.35%) |
Aug 30, 2002 | 9.731 | 9.926 | 9.663 | 9.745 | 211,465 | +0.01(+0.09%) |
Aug 29, 2002 | 9.486 | 9.891 | 9.357 | 9.736 | 213,090 | +0.06(+0.62%) |
Aug 28, 2002 | 9.827 | 9.883 | 9.469 | 9.676 | 407,749 | -0.28(-2.77%) |
Aug 27, 2002 | 10.29 | 10.58 | 9.870 | 9.952 | 253,554 | -0.35(-3.39%) |
Aug 26, 2002 | 10.23 | 10.55 | 9.973 | 10.30 | 134,878 | +0.00(+0.00%) |
Aug 23, 2002 | 10.41 | 10.47 | 9.960 | 10.30 | 259,515 | -0.10(-0.99%) |
Aug 22, 2002 | 11.01 | 11.08 | 10.26 | 10.40 | 460,999 | -0.60(-5.48%) |
Aug 21, 2002 | 10.84 | 11.09 | 10.63 | 11.01 | 165,504 | +0.06(+0.59%) |
Aug 20, 2002 | 11.09 | 11.18 | 10.82 | 10.94 | 113,518 | +0.12(+1.07%) |
Aug 16, 2002 | 10.60 | 10.88 | 10.37 | 10.83 | 119,311 | +0.22(+2.11%) |
Aug 15, 2002 | 10.68 | 10.73 | 10.52 | 10.60 | 98,420 | -0.07(-0.65%) |
Aug 14, 2002 | 10.18 | 10.67 | 9.835 | 10.67 | 260,211 | +0.48(+4.69%) |
Aug 13, 2002 | 10.20 | 10.67 | 10.19 | 10.19 | 159,005 | -0.21(-1.99%) |
Aug 12, 2002 | 10.55 | 10.55 | 10.20 | 10.40 | 112,394 | +0.18(+1.74%) |
Aug 07, 2002 | 10.21 | 10.24 | 9.784 | 10.22 | 254,668 | +0.25(+2.54%) |
Aug 06, 2002 | 9.628 | 10.17 | 9.628 | 9.969 | 368,151 | +0.36(+3.72%) |
Aug 05, 2002 | 9.818 | 10.28 | 9.607 | 9.611 | 359,402 | -0.26(-2.62%) |
Aug 02, 2002 | 10.02 | 10.55 | 9.857 | 9.870 | 286,418 | -0.41(-3.98%) |
Aug 01, 2002 | 9.921 | 10.60 | 9.921 | 10.28 | 211,233 | -0.10(-1.00%) |
Jul 31, 2002 | 10.24 | 10.68 | 9.973 | 10.38 | 215,643 | -0.14(-1.31%) |
Jul 30, 2002 | 9.956 | 10.66 | 9.952 | 10.52 | 255,334 | +0.10(+0.99%) |
Jul 29, 2002 | 10.08 | 10.55 | 9.930 | 10.42 | 224,694 | +0.51(+5.13%) |
Jul 26, 2002 | 10.24 | 10.25 | 9.728 | 9.908 | 278,085 | -0.22(-2.13%) |
Jul 25, 2002 | 9.654 | 10.22 | 9.572 | 10.12 | 348,883 | +0.19(+1.86%) |
Jul 24, 2002 | 9.706 | 9.964 | 9.180 | 9.939 | 403,896 | +0.49(+5.20%) |
Jul 23, 2002 | 9.585 | 9.779 | 9.443 | 9.448 | 521,381 | -0.20(-2.10%) |
Jul 22, 2002 | 10.21 | 10.22 | 9.529 | 9.650 | 268,800 | -0.22(-2.23%) |
Jul 19, 2002 | 10.06 | 10.09 | 9.692 | 9.870 | 400,182 | -0.16(-1.59%) |
Jul 17, 2002 | 9.542 | 10.14 | 9.542 | 10.03 | 315,921 | +0.19(+1.92%) |
Jul 12, 2002 | 9.779 | 10.30 | 9.637 | 9.840 | 342,615 | -0.18(-1.80%) |
Jul 11, 2002 | 10.25 | 10.55 | 9.784 | 10.02 | 409,931 | -0.30(-2.92%) |
Jul 10, 2002 | 10.60 | 10.83 | 10.26 | 10.32 | 92,617 | -0.42(-3.89%) |
Jul 09, 2002 | 10.71 | 10.74 | 10.71 | 10.74 | 177,575 | +0.03(+0.24%) |
Jul 08, 2002 | 10.83 | 10.83 | 10.71 | 10.71 | 204,501 | -0.31(-2.85%) |
Jul 05, 2002 | 10.43 | 11.08 | 10.43 | 11.03 | 116,990 | +0.54(+5.13%) |
Jul 04, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 233,981 | +0.00(+0.00%) |
Jul 03, 2002 | 10.47 | 11.04 | 10.16 | 10.49 | 232,820 | -0.06(-0.57%) |
Jul 02, 2002 | 10.38 | 11.01 | 10.36 | 10.55 | 150,880 | -0.21(-1.93%) |
Jul 01, 2002 | 10.77 | 11.29 | 10.21 | 10.76 | 344,704 | +0.13(+1.26%) |
Jun 28, 2002 | 10.96 | 11.69 | 10.27 | 10.62 | 806,400 | -0.53(-4.75%) |
Jun 27, 2002 | 10.86 | 11.31 | 10.74 | 11.15 | 411,092 | +0.10(+0.90%) |
Jun 26, 2002 | 10.82 | 11.11 | 10.65 | 11.05 | 316,617 | +0.19(+1.78%) |
Jun 25, 2002 | 11.31 | 11.48 | 10.77 | 10.86 | 224,000 | -0.50(-4.36%) |
Jun 21, 2002 | 11.18 | 11.97 | 10.96 | 11.36 | 495,817 | -0.11(-0.94%) |
Jun 20, 2002 | 11.52 | 11.76 | 11.46 | 11.46 | 246,748 | -0.15(-1.30%) |
Jun 19, 2002 | 11.37 | 12.16 | 11.31 | 11.61 | 308,261 | -0.14(-1.21%) |
Jun 18, 2002 | 11.61 | 12.06 | 11.61 | 11.76 | 125,811 | -0.05(-0.44%) |
Jun 17, 2002 | 11.59 | 12.26 | 11.59 | 11.81 | 359,560 | +0.22(+1.86%) |
Jun 14, 2002 | 11.63 | 11.64 | 11.38 | 11.59 | 337,973 | -0.08(-0.66%) |
Jun 12, 2002 | 11.59 | 11.71 | 11.48 | 11.67 | 129,757 | +0.08(+0.71%) |
Jun 11, 2002 | 11.67 | 11.92 | 11.59 | 11.59 | 247,212 | -0.13(-1.14%) |
Jun 10, 2002 | 11.48 | 11.85 | 11.48 | 11.72 | 111,419 | -0.02(-0.18%) |
Jun 07, 2002 | 11.39 | 11.76 | 11.15 | 11.74 | 212,393 | +0.28(+2.40%) |
Jun 06, 2002 | 11.93 | 12.06 | 11.41 | 11.47 | 131,614 | -0.54(-4.49%) |
Jun 05, 2002 | 11.78 | 12.01 | 11.78 | 12.01 | 117,919 | -0.25(-2.07%) |
May 31, 2002 | 12.40 | 12.60 | 12.14 | 12.26 | 265,318 | -0.66(-5.13%) |
May 28, 2002 | 13.06 | 13.06 | 12.78 | 12.92 | 226,553 | -0.21(-1.61%) |
May 27, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 184,074 | +0.00(+0.00%) |
May 24, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 181,289 | -0.11(-0.81%) |
May 23, 2002 | 12.97 | 13.25 | 12.87 | 13.24 | 220,982 | +0.18(+1.35%) |
May 22, 2002 | 13.18 | 13.37 | 12.96 | 13.07 | 125,115 | -0.12(-0.95%) |
May 21, 2002 | 13.31 | 13.53 | 13.19 | 13.19 | 92,617 | -0.19(-1.38%) |
May 20, 2002 | 13.56 | 13.57 | 13.35 | 13.38 | 132,310 | +0.02(+0.13%) |
May 17, 2002 | 13.59 | 13.59 | 13.17 | 13.36 | 187,788 | +0.04(+0.32%) |
May 16, 2002 | 13.60 | 13.72 | 13.26 | 13.32 | 147,166 | -0.29(-2.12%) |
May 15, 2002 | 13.72 | 13.72 | 13.43 | 13.60 | 259,283 | -0.14(-1.03%) |
May 14, 2002 | 12.95 | 13.79 | 12.95 | 13.75 | 214,715 | +0.67(+5.14%) |
May 13, 2002 | 12.93 | 13.23 | 12.91 | 13.07 | 128,596 | +0.15(+1.13%) |
May 10, 2002 | 13.07 | 13.25 | 12.90 | 12.93 | 196,145 | -0.26(-1.96%) |
May 09, 2002 | 13.33 | 13.53 | 13.09 | 13.19 | 168,290 | -0.17(-1.26%) |
May 08, 2002 | 13.35 | 13.41 | 13.00 | 13.35 | 160,398 | +0.27(+2.04%) |
May 07, 2002 | 13.07 | 13.39 | 12.91 | 13.09 | 78,690 | +0.14(+1.09%) |
May 06, 2002 | 13.39 | 13.64 | 12.89 | 12.95 | 107,473 | -0.48(-3.56%) |
May 03, 2002 | 13.27 | 13.57 | 13.17 | 13.42 | 211,001 | +0.08(+0.61%) |
May 02, 2002 | 12.92 | 13.54 | 12.92 | 13.34 | 193,823 | +0.23(+1.78%) |
May 01, 2002 | 13.19 | 13.23 | 12.82 | 13.11 | 213,554 | -0.24(-1.78%) |
Apr 30, 2002 | 13.34 | 13.45 | 12.85 | 13.35 | 232,820 | +0.39(+3.03%) |
Apr 29, 2002 | 13.14 | 13.21 | 12.88 | 12.95 | 346,561 | -0.25(-1.89%) |
Apr 26, 2002 | 13.35 | 13.44 | 12.88 | 13.20 | 233,052 | +0.07(+0.52%) |
Apr 25, 2002 | 12.92 | 13.20 | 12.75 | 13.14 | 281,566 | +0.07(+0.53%) |
Apr 24, 2002 | 13.31 | 14.00 | 12.99 | 13.07 | 354,221 | -0.35(-2.60%) |
Apr 23, 2002 | 13.33 | 13.57 | 13.29 | 13.42 | 175,718 | +0.09(+0.65%) |
Apr 22, 2002 | 13.68 | 13.91 | 13.27 | 13.33 | 250,462 | -0.55(-3.94%) |
Apr 19, 2002 | 14.19 | 14.19 | 13.72 | 13.88 | 85,189 | +0.06(+0.44%) |
Apr 18, 2002 | 14.21 | 14.21 | 13.69 | 13.82 | 97,724 | -0.09(-0.65%) |
Apr 17, 2002 | 14.34 | 14.39 | 13.91 | 13.91 | 352,364 | -0.45(-3.12%) |
Apr 16, 2002 | 13.51 | 14.36 | 13.51 | 14.35 | 213,786 | +0.75(+5.48%) |
Apr 15, 2002 | 13.58 | 14.00 | 13.55 | 13.61 | 174,557 | -0.13(-0.94%) |
Apr 12, 2002 | 13.49 | 13.79 | 13.47 | 13.74 | 262,764 | +0.04(+0.28%) |
Apr 11, 2002 | 13.77 | 13.89 | 13.57 | 13.70 | 235,374 | -0.17(-1.21%) |
Apr 10, 2002 | 13.32 | 13.93 | 13.32 | 13.87 | 247,676 | +0.32(+2.35%) |
Apr 09, 2002 | 13.53 | 13.75 | 13.35 | 13.55 | 222,143 | +0.06(+0.48%) |
Apr 08, 2002 | 13.17 | 13.53 | 13.12 | 13.48 | 140,667 | +0.06(+0.45%) |
Apr 05, 2002 | 12.71 | 13.50 | 12.71 | 13.42 | 259,515 | +0.35(+2.70%) |
Apr 04, 2002 | 12.72 | 13.07 | 12.72 | 13.07 | 101,438 | +0.36(+2.81%) |
Apr 03, 2002 | 13.10 | 13.18 | 12.57 | 12.71 | 172,700 | -0.41(-3.12%) |
Apr 02, 2002 | 12.62 | 13.26 | 12.62 | 13.12 | 219,357 | +0.28(+2.22%) |
Apr 01, 2002 | 12.67 | 13.16 | 12.49 | 12.84 | 162,951 | -0.15(-1.16%) |
Mar 29, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,539 | +0.00(+0.00%) |
Mar 28, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,539 | +0.14(+1.07%) |
Mar 27, 2002 | 12.80 | 12.92 | 12.67 | 12.85 | 240,016 | +0.03(+0.20%) |
Mar 26, 2002 | 12.52 | 12.82 | 12.49 | 12.82 | 155,755 | +0.16(+1.22%) |
Mar 25, 2002 | 12.64 | 12.82 | 12.61 | 12.67 | 227,249 | -0.04(-0.31%) |
Mar 22, 2002 | 12.69 | 12.89 | 12.52 | 12.71 | 114,205 | +0.00(+0.00%) |
Mar 21, 2002 | 12.72 | 12.76 | 12.49 | 12.71 | 195,448 | -0.14(-1.07%) |
Mar 20, 2002 | 12.92 | 12.92 | 12.73 | 12.85 | 96,563 | -0.04(-0.33%) |
Mar 19, 2002 | 12.76 | 12.92 | 12.56 | 12.89 | 92,385 | +0.12(+0.98%) |
Mar 18, 2002 | 12.50 | 12.76 | 12.50 | 12.76 | 100,742 | +0.03(+0.27%) |
Mar 15, 2002 | 12.36 | 12.79 | 12.36 | 12.73 | 259,979 | +0.20(+1.58%) |
Mar 14, 2002 | 12.49 | 12.67 | 12.49 | 12.53 | 225,624 | +0.03(+0.28%) |
Mar 13, 2002 | 12.60 | 12.65 | 12.35 | 12.50 | 189,645 | +0.00(+0.03%) |
Mar 12, 2002 | 12.64 | 12.69 | 12.49 | 12.49 | 242,570 | -0.13(-1.06%) |
Mar 11, 2002 | 12.53 | 12.63 | 12.42 | 12.63 | 185,467 | +0.07(+0.55%) |
Mar 08, 2002 | 12.58 | 12.64 | 12.42 | 12.56 | 239,784 | +0.05(+0.38%) |
Mar 07, 2002 | 12.50 | 12.72 | 12.45 | 12.51 | 362,346 | -0.25(-1.93%) |
Mar 06, 2002 | 11.97 | 12.85 | 11.97 | 12.76 | 392,522 | +0.74(+6.13%) |
Mar 05, 2002 | 12.16 | 12.23 | 11.72 | 12.02 | 174,325 | -0.12(-0.96%) |
Mar 04, 2002 | 11.61 | 12.16 | 11.61 | 12.14 | 124,418 | +0.39(+3.34%) |
Mar 01, 2002 | 11.83 | 11.83 | 11.61 | 11.74 | 255,104 | +0.01(+0.11%) |
Feb 28, 2002 | 11.60 | 11.84 | 11.59 | 11.73 | 206,822 | -0.09(-0.76%) |
Feb 27, 2002 | 11.93 | 12.06 | 11.48 | 11.82 | 191,502 | +0.04(+0.37%) |
Feb 26, 2002 | 11.52 | 11.93 | 11.52 | 11.78 | 285,048 | -0.12(-1.01%) |
Feb 25, 2002 | 11.51 | 12.04 | 11.50 | 11.90 | 161,558 | +0.08(+0.69%) |
Feb 22, 2002 | 11.48 | 11.83 | 11.39 | 11.82 | 248,837 | +0.28(+2.39%) |
Feb 21, 2002 | 11.61 | 11.73 | 11.46 | 11.54 | 195,448 | -0.07(-0.63%) |
Feb 20, 2002 | 11.37 | 11.70 | 11.24 | 11.61 | 335,651 | +0.26(+2.32%) |
Feb 19, 2002 | 11.48 | 11.72 | 11.24 | 11.35 | 445,446 | -0.28(-2.44%) |
Feb 18, 2002 | 11.89 | 11.89 | 11.44 | 11.64 | 239,320 | +0.00(+0.00%) |
Feb 15, 2002 | 11.89 | 11.89 | 11.44 | 11.64 | 238,856 | -0.16(-1.35%) |
Feb 14, 2002 | 11.98 | 12.06 | 11.70 | 11.80 | 420,377 | -0.12(-0.98%) |
Feb 13, 2002 | 12.06 | 12.15 | 11.69 | 11.91 | 215,179 | -0.15(-1.25%) |
Feb 12, 2002 | 11.93 | 12.11 | 11.50 | 12.06 | 178,735 | +0.21(+1.78%) |
Feb 11, 2002 | 11.83 | 11.99 | 11.67 | 11.85 | 110,723 | -0.08(-0.69%) |
Feb 08, 2002 | 11.58 | 11.96 | 11.40 | 11.93 | 160,398 | +0.46(+3.98%) |
Feb 07, 2002 | 11.59 | 11.59 | 11.42 | 11.48 | 207,983 | -0.06(-0.49%) |
Feb 06, 2002 | 11.56 | 11.66 | 11.45 | 11.53 | 237,231 | -0.02(-0.15%) |
Feb 05, 2002 | 11.29 | 11.63 | 11.29 | 11.55 | 253,944 | +0.26(+2.33%) |
Feb 04, 2002 | 11.42 | 11.51 | 11.25 | 11.29 | 275,067 | -0.09(-0.76%) |
Feb 01, 2002 | 11.50 | 11.57 | 11.20 | 11.37 | 204,733 | -0.02(-0.19%) |
Jan 31, 2002 | 11.42 | 11.68 | 11.27 | 11.39 | 252,783 | -0.06(-0.56%) |
Jan 30, 2002 | 11.20 | 11.50 | 11.20 | 11.46 | 193,127 | +0.26(+2.31%) |
Jan 29, 2002 | 11.55 | 11.65 | 11.01 | 11.20 | 279,013 | -0.13(-1.18%) |
Jan 28, 2002 | 10.81 | 11.55 | 10.81 | 11.33 | 664,340 | +0.48(+4.45%) |
Jan 25, 2002 | 10.79 | 10.90 | 10.79 | 10.85 | 366,988 | +0.04(+0.36%) |
Jan 24, 2002 | 10.86 | 10.88 | 10.74 | 10.81 | 912,481 | -0.04(-0.40%) |
Jan 23, 2002 | 10.51 | 10.86 | 10.46 | 10.86 | 260,907 | +0.36(+3.41%) |
Jan 22, 2002 | 10.86 | 10.99 | 10.50 | 10.50 | 252,087 | -0.34(-3.10%) |
Jan 21, 2002 | 10.94 | 11.03 | 10.77 | 10.83 | 215,179 | +0.00(+0.00%) |
Jan 18, 2002 | 10.94 | 11.03 | 10.77 | 10.83 | 211,465 | -0.12(-1.14%) |
Jan 17, 2002 | 11.11 | 11.11 | 10.88 | 10.96 | 344,936 | +0.18(+1.68%) |
Jan 16, 2002 | 10.99 | 11.07 | 10.71 | 10.78 | 272,282 | -0.23(-2.07%) |
Jan 15, 2002 | 10.94 | 11.20 | 10.93 | 11.01 | 213,322 | +0.00(+0.04%) |
Jan 14, 2002 | 11.27 | 11.35 | 10.76 | 11.00 | 232,124 | -0.37(-3.29%) |
Jan 11, 2002 | 11.50 | 11.56 | 11.27 | 11.38 | 173,629 | -0.07(-0.60%) |
Jan 10, 2002 | 11.52 | 11.74 | 11.43 | 11.45 | 161,094 | +0.07(+0.61%) |