Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.292 | 7.292 | 7.060 | 7.159 | 37,563 | -0.13(-1.82%) |
Sep 27, 2002 | 7.491 | 7.510 | 7.225 | 7.292 | 57,476 | -0.59(-7.49%) |
Sep 26, 2002 | 7.656 | 7.888 | 7.557 | 7.882 | 40,127 | +0.50(+6.83%) |
Sep 25, 2002 | 7.179 | 7.457 | 7.093 | 7.378 | 53,101 | +0.50(+7.23%) |
Sep 24, 2002 | 6.748 | 7.093 | 6.662 | 6.881 | 66,678 | -0.08(-1.14%) |
Sep 23, 2002 | 7.033 | 7.033 | 6.828 | 6.960 | 23,986 | -0.66(-8.62%) |
Sep 20, 2002 | 7.656 | 7.689 | 7.484 | 7.617 | 30,020 | +0.19(+2.59%) |
Sep 19, 2002 | 7.285 | 7.603 | 7.159 | 7.424 | 57,174 | -0.27(-3.45%) |
Sep 18, 2002 | 7.988 | 7.988 | 7.391 | 7.689 | 54,308 | -0.65(-7.79%) |
Sep 17, 2002 | 8.445 | 8.445 | 8.054 | 8.339 | 46,162 | -0.11(-1.26%) |
Sep 16, 2002 | 8.525 | 8.525 | 8.392 | 8.445 | 31,981 | -0.04(-0.47%) |
Sep 13, 2002 | 8.743 | 8.757 | 8.359 | 8.485 | 30,774 | -0.40(-4.55%) |
Sep 12, 2002 | 9.048 | 9.048 | 8.790 | 8.889 | 35,752 | -0.41(-4.42%) |
Sep 11, 2002 | 9.280 | 9.426 | 9.227 | 9.300 | 68,488 | -0.68(-6.78%) |
Sep 10, 2002 | 9.612 | 10.08 | 9.479 | 9.976 | 26,550 | +0.00(+0.00%) |
Sep 09, 2002 | 9.718 | 10.06 | 9.658 | 9.976 | 33,037 | +0.13(+1.35%) |
Sep 06, 2002 | 10.01 | 10.11 | 9.844 | 9.844 | 27,455 | +0.30(+3.13%) |
Sep 05, 2002 | 9.532 | 9.685 | 9.466 | 9.545 | 40,580 | -0.40(-4.00%) |
Sep 04, 2002 | 9.744 | 9.983 | 9.744 | 9.943 | 94,587 | +0.23(+2.32%) |
Sep 03, 2002 | 10.14 | 10.14 | 9.592 | 9.718 | 28,662 | -0.86(-8.15%) |
Aug 30, 2002 | 10.51 | 10.64 | 10.51 | 10.58 | 7,391 | -0.13(-1.24%) |
Aug 29, 2002 | 10.72 | 10.75 | 10.50 | 10.71 | 120,685 | -0.36(-3.23%) |
Aug 28, 2002 | 11.24 | 11.24 | 10.87 | 11.07 | 19,309 | -0.63(-5.38%) |
Aug 27, 2002 | 11.49 | 11.80 | 11.49 | 11.70 | 16,745 | +0.30(+2.62%) |
Aug 26, 2002 | 11.24 | 11.40 | 11.15 | 11.40 | 19,460 | +0.13(+1.12%) |
Aug 23, 2002 | 11.53 | 11.53 | 11.19 | 11.28 | 10,710 | -0.46(-3.90%) |
Aug 22, 2002 | 11.60 | 11.73 | 11.50 | 11.73 | 3,620 | +0.11(+0.91%) |
Aug 21, 2002 | 11.67 | 11.70 | 11.53 | 11.63 | 15,689 | +0.19(+1.68%) |
Aug 20, 2002 | 11.67 | 11.67 | 11.36 | 11.43 | 24,438 | +0.34(+3.05%) |
Aug 16, 2002 | 11.36 | 11.36 | 11.09 | 11.10 | 27,757 | -0.40(-3.52%) |
Aug 15, 2002 | 11.10 | 11.59 | 11.05 | 11.50 | 24,891 | +0.74(+6.90%) |
Aug 14, 2002 | 10.62 | 10.94 | 10.49 | 10.76 | 20,969 | +0.47(+4.58%) |
Aug 13, 2002 | 10.25 | 10.41 | 10.18 | 10.29 | 30,774 | +0.13(+1.24%) |
Aug 12, 2002 | 10.08 | 10.16 | 9.963 | 10.16 | 21,270 | +0.09(+0.86%) |
Aug 07, 2002 | 10.00 | 10.08 | 9.691 | 10.08 | 18,102 | +0.20(+2.01%) |
Aug 06, 2002 | 9.307 | 9.877 | 9.307 | 9.877 | 26,399 | +0.66(+7.12%) |
Aug 05, 2002 | 9.499 | 9.678 | 9.161 | 9.221 | 42,088 | -0.27(-2.86%) |
Aug 02, 2002 | 9.771 | 9.777 | 9.479 | 9.492 | 21,874 | -0.29(-2.92%) |
Aug 01, 2002 | 10.46 | 10.55 | 9.579 | 9.777 | 51,743 | -0.50(-4.84%) |
Jul 31, 2002 | 10.13 | 10.27 | 10.01 | 10.27 | 33,037 | +0.00(+0.00%) |
Jul 30, 2002 | 10.12 | 10.31 | 9.897 | 10.27 | 2,277,933 | +0.04(+0.39%) |
Jul 29, 2002 | 9.897 | 10.23 | 9.864 | 10.23 | 19,309 | +0.95(+10.29%) |
Jul 26, 2002 | 9.313 | 9.353 | 9.188 | 9.280 | 9,051 | -0.10(-1.06%) |
Jul 25, 2002 | 9.247 | 9.393 | 9.115 | 9.380 | 20,214 | +0.03(+0.35%) |
Jul 24, 2002 | 8.452 | 9.347 | 8.392 | 9.347 | 89,759 | +0.79(+9.22%) |
Jul 23, 2002 | 9.115 | 9.115 | 8.485 | 8.558 | 16,745 | -0.90(-9.53%) |
Jul 22, 2002 | 9.877 | 9.990 | 9.400 | 9.459 | 19,309 | -0.68(-6.73%) |
Jul 19, 2002 | 10.14 | 10.41 | 10.04 | 10.14 | 46,614 | +0.05(+0.46%) |
Jul 17, 2002 | 10.08 | 10.47 | 10.08 | 10.10 | 36,658 | +0.03(+0.33%) |
Jul 12, 2002 | 10.38 | 10.38 | 10.00 | 10.06 | 47,972 | -0.32(-3.07%) |
Jul 11, 2002 | 10.61 | 10.61 | 10.34 | 10.38 | 12,068 | -0.56(-5.15%) |
Jul 10, 2002 | 11.68 | 11.68 | 10.93 | 10.94 | 15,538 | -0.29(-2.60%) |
Jul 09, 2002 | 11.64 | 11.64 | 11.24 | 11.24 | 50,084 | -0.40(-3.47%) |
Jul 08, 2002 | 11.75 | 11.75 | 11.64 | 11.64 | 12,671 | -0.11(-0.96%) |
Jul 05, 2002 | 11.37 | 11.79 | 11.37 | 11.75 | 19,007 | +0.91(+8.44%) |
Jul 04, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | +0.00(+0.00%) |
Jul 03, 2002 | 10.94 | 11.07 | 10.71 | 10.84 | 25,042 | -0.46(-4.05%) |
Jul 02, 2002 | 11.63 | 11.67 | 11.30 | 11.30 | 24,287 | -0.78(-6.43%) |
Jul 01, 2002 | 12.40 | 12.40 | 12.00 | 12.07 | 37,864 | -0.33(-2.67%) |
Jun 28, 2002 | 12.04 | 12.40 | 12.04 | 12.40 | 24,438 | +0.76(+6.55%) |
Jun 27, 2002 | 11.57 | 11.72 | 11.41 | 11.64 | 19,158 | +0.23(+1.97%) |
Jun 26, 2002 | 11.19 | 11.41 | 11.07 | 11.41 | 20,063 | +0.15(+1.29%) |
Jun 25, 2002 | 11.32 | 11.63 | 11.22 | 11.27 | 19,611 | -0.26(-2.24%) |
Jun 21, 2002 | 11.27 | 11.53 | 11.27 | 11.53 | 49,933 | +0.30(+2.66%) |
Jun 20, 2002 | 10.94 | 11.43 | 10.90 | 11.23 | 58,984 | +0.17(+1.56%) |
Jun 19, 2002 | 11.28 | 11.30 | 11.05 | 11.06 | 23,081 | -0.54(-4.69%) |
Jun 18, 2002 | 11.57 | 11.67 | 11.43 | 11.60 | 93,229 | -0.13(-1.13%) |
Jun 17, 2002 | 11.40 | 11.76 | 11.40 | 11.73 | 67,885 | +0.82(+7.53%) |
Jun 14, 2002 | 10.69 | 10.99 | 10.54 | 10.91 | 17,650 | -0.84(-7.16%) |
Jun 12, 2002 | 11.77 | 11.79 | 11.71 | 11.75 | 22,175 | -0.40(-3.27%) |
Jun 11, 2002 | 12.00 | 12.16 | 12.00 | 12.15 | 31,227 | +0.19(+1.55%) |
Jun 10, 2002 | 12.02 | 12.02 | 11.77 | 11.96 | 27,757 | -0.13(-1.10%) |
Jun 07, 2002 | 12.12 | 12.12 | 11.93 | 12.10 | 13,577 | -0.42(-3.39%) |
Jun 06, 2002 | 12.56 | 12.57 | 12.40 | 12.52 | 30,925 | -0.09(-0.74%) |
Jun 05, 2002 | 12.53 | 12.69 | 12.53 | 12.61 | 99,716 | -0.31(-2.41%) |
May 31, 2002 | 13.19 | 13.22 | 12.93 | 12.93 | 12,822 | -0.34(-2.55%) |
May 28, 2002 | 13.36 | 13.39 | 13.16 | 13.26 | 9,202 | -0.05(-0.35%) |
May 27, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.00(+0.00%) |
May 24, 2002 | 13.19 | 13.32 | 13.16 | 13.31 | 6,486 | +0.19(+1.41%) |
May 23, 2002 | 13.26 | 13.26 | 13.09 | 13.13 | 17,046 | -0.13(-1.00%) |
May 22, 2002 | 13.09 | 13.29 | 13.06 | 13.26 | 20,516 | +0.40(+3.09%) |
May 21, 2002 | 13.09 | 13.13 | 12.76 | 12.86 | 42,239 | -0.40(-3.00%) |
May 20, 2002 | 13.32 | 13.33 | 13.22 | 13.26 | 5,129 | -0.25(-1.82%) |
May 17, 2002 | 13.42 | 13.52 | 13.40 | 13.50 | 5,732 | +0.15(+1.09%) |
May 16, 2002 | 13.22 | 13.36 | 13.19 | 13.36 | 6,185 | -0.20(-1.47%) |
May 15, 2002 | 13.16 | 13.56 | 13.11 | 13.56 | 31,981 | +0.27(+1.99%) |
May 14, 2002 | 13.28 | 13.38 | 13.28 | 13.29 | 11,465 | -0.30(-2.20%) |
May 13, 2002 | 13.39 | 13.59 | 13.36 | 13.59 | 5,732 | +0.09(+0.69%) |
May 10, 2002 | 13.49 | 13.52 | 13.36 | 13.50 | 8,598 | -0.07(-0.49%) |
May 09, 2002 | 13.52 | 13.60 | 13.42 | 13.56 | 8,900 | -0.24(-1.73%) |
May 08, 2002 | 13.66 | 13.80 | 13.66 | 13.80 | 1,961 | +0.18(+1.31%) |
May 07, 2002 | 13.81 | 13.81 | 13.52 | 13.62 | 26,098 | -0.46(-3.25%) |
May 06, 2002 | 14.03 | 14.22 | 14.03 | 14.08 | 9,051 | +0.05(+0.33%) |
May 03, 2002 | 14.07 | 14.07 | 14.03 | 14.03 | 11,012 | +0.26(+1.88%) |
May 02, 2002 | 13.97 | 13.97 | 13.77 | 13.77 | 5,732 | -0.23(-1.66%) |
May 01, 2002 | 14.13 | 14.17 | 13.99 | 14.01 | 14,783 | -0.11(-0.80%) |
Apr 30, 2002 | 14.11 | 14.20 | 14.11 | 14.12 | 3,017 | -0.07(-0.47%) |
Apr 29, 2002 | 14.09 | 14.19 | 14.09 | 14.19 | 3,318 | +0.16(+1.13%) |
Apr 26, 2002 | 14.30 | 14.30 | 14.02 | 14.03 | 4,073 | -0.36(-2.49%) |
Apr 25, 2002 | 14.52 | 14.52 | 14.35 | 14.38 | 23,533 | -0.23(-1.59%) |
Apr 24, 2002 | 14.48 | 14.75 | 14.48 | 14.62 | 9,051 | +0.23(+1.61%) |
Apr 23, 2002 | 14.56 | 14.56 | 14.33 | 14.38 | 9,654 | -0.21(-1.41%) |
Apr 22, 2002 | 14.67 | 14.67 | 14.58 | 14.59 | 6,335 | -0.13(-0.86%) |
Apr 19, 2002 | 14.62 | 14.76 | 14.62 | 14.72 | 7,995 | +0.27(+1.88%) |
Apr 18, 2002 | 14.38 | 14.59 | 14.38 | 14.44 | 12,370 | -0.17(-1.13%) |
Apr 17, 2002 | 14.48 | 14.62 | 14.48 | 14.61 | 7,391 | +0.17(+1.19%) |
Apr 16, 2002 | 14.15 | 14.48 | 14.15 | 14.44 | 11,314 | +0.21(+1.49%) |
Apr 15, 2002 | 14.29 | 14.42 | 14.19 | 14.23 | 8,749 | +0.00(+0.00%) |
Apr 12, 2002 | 14.21 | 14.25 | 14.15 | 14.23 | 5,430 | +0.37(+2.68%) |
Apr 11, 2002 | 14.27 | 14.27 | 13.85 | 13.85 | 8,900 | -0.41(-2.88%) |
Apr 10, 2002 | 14.19 | 14.35 | 14.19 | 14.27 | 11,465 | +0.31(+2.23%) |
Apr 09, 2002 | 13.89 | 14.19 | 13.86 | 13.95 | 874,967 | +0.09(+0.67%) |
Apr 08, 2002 | 13.83 | 14.03 | 13.80 | 13.86 | 30,171 | -0.23(-1.65%) |
Apr 05, 2002 | 14.15 | 14.25 | 13.95 | 14.09 | 13,124 | +0.03(+0.24%) |
Apr 04, 2002 | 13.82 | 14.09 | 13.82 | 14.06 | 29,718 | -0.03(-0.19%) |
Apr 03, 2002 | 14.20 | 14.20 | 14.02 | 14.09 | 11,766 | +0.13(+0.95%) |
Apr 02, 2002 | 13.92 | 14.15 | 13.85 | 13.95 | 19,007 | +0.13(+0.96%) |
Apr 01, 2002 | 13.75 | 13.89 | 13.71 | 13.82 | 12,068 | +0.07(+0.48%) |
Mar 29, 2002 | 13.62 | 13.75 | 13.62 | 13.75 | 4,827 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.75 | 13.62 | 13.75 | 4,827 | +0.36(+2.72%) |
Mar 27, 2002 | 13.27 | 13.42 | 13.27 | 13.39 | 8,598 | +0.03(+0.25%) |
Mar 26, 2002 | 13.36 | 13.45 | 13.34 | 13.36 | 12,973 | -0.01(-0.05%) |
Mar 25, 2002 | 13.38 | 13.50 | 13.36 | 13.36 | 12,370 | -0.12(-0.88%) |
Mar 22, 2002 | 13.59 | 13.59 | 13.24 | 13.48 | 18,555 | -0.49(-3.51%) |
Mar 21, 2002 | 13.68 | 14.19 | 13.65 | 13.97 | 56,722 | +0.38(+2.83%) |
Mar 20, 2002 | 13.82 | 13.89 | 13.42 | 13.59 | 20,818 | -0.71(-4.96%) |
Mar 19, 2002 | 14.12 | 14.32 | 14.12 | 14.30 | 7,391 | +0.26(+1.84%) |
Mar 18, 2002 | 14.05 | 14.15 | 13.99 | 14.04 | 12,219 | +0.19(+1.34%) |
Mar 15, 2002 | 13.63 | 13.97 | 13.63 | 13.85 | 10,861 | +0.28(+2.05%) |
Mar 14, 2002 | 13.20 | 13.59 | 13.17 | 13.58 | 25,796 | +0.48(+3.64%) |
Mar 13, 2002 | 13.32 | 13.36 | 13.09 | 13.10 | 10,107 | -0.17(-1.25%) |
Mar 12, 2002 | 13.46 | 13.46 | 13.26 | 13.26 | 7,995 | -0.19(-1.43%) |
Mar 11, 2002 | 13.59 | 13.62 | 13.42 | 13.46 | 11,465 | -0.04(-0.29%) |
Mar 08, 2002 | 13.45 | 13.56 | 13.44 | 13.50 | 7,844 | +0.09(+0.64%) |
Mar 07, 2002 | 13.39 | 13.52 | 13.39 | 13.41 | 11,615 | +0.32(+2.43%) |
Mar 06, 2002 | 12.86 | 13.11 | 12.86 | 13.09 | 12,671 | +0.16(+1.23%) |
Mar 05, 2002 | 13.27 | 13.27 | 12.93 | 12.93 | 7,542 | -0.46(-3.42%) |
Mar 04, 2002 | 12.83 | 13.39 | 12.83 | 13.39 | 26,852 | +0.70(+5.48%) |
Mar 01, 2002 | 12.59 | 12.86 | 12.59 | 12.69 | 9,805 | +0.17(+1.38%) |
Feb 28, 2002 | 12.40 | 12.56 | 12.40 | 12.52 | 69,695 | +0.13(+1.07%) |
Feb 27, 2002 | 12.43 | 12.50 | 12.30 | 12.39 | 11,917 | -0.38(-2.96%) |
Feb 26, 2002 | 13.13 | 13.13 | 12.73 | 12.77 | 7,693 | -0.39(-2.97%) |
Feb 25, 2002 | 12.93 | 13.16 | 12.89 | 13.16 | 22,779 | +0.36(+2.85%) |
Feb 22, 2002 | 12.95 | 12.95 | 12.71 | 12.79 | 11,163 | -0.27(-2.08%) |
Feb 21, 2002 | 13.16 | 13.20 | 13.03 | 13.07 | 13,577 | -0.22(-1.65%) |
Feb 20, 2002 | 13.06 | 13.30 | 13.06 | 13.28 | 9,654 | +0.01(+0.10%) |
Feb 19, 2002 | 13.22 | 13.36 | 13.18 | 13.27 | 8,900 | -0.39(-2.86%) |
Feb 18, 2002 | 13.96 | 13.96 | 13.66 | 13.66 | 7,090 | +0.00(+0.00%) |
Feb 15, 2002 | 13.96 | 13.96 | 13.66 | 13.66 | 7,090 | -0.32(-2.32%) |
Feb 14, 2002 | 13.87 | 13.99 | 13.82 | 13.99 | 50,235 | +0.02(+0.14%) |
Feb 13, 2002 | 13.72 | 13.97 | 13.71 | 13.97 | 12,068 | +0.18(+1.30%) |
Feb 12, 2002 | 13.75 | 13.89 | 13.75 | 13.79 | 5,581 | -0.23(-1.65%) |
Feb 11, 2002 | 14.05 | 14.05 | 13.90 | 14.02 | 1,961 | -0.13(-0.94%) |
Feb 08, 2002 | 13.85 | 14.19 | 13.85 | 14.15 | 7,542 | +0.23(+1.67%) |
Feb 07, 2002 | 13.66 | 14.04 | 13.66 | 13.92 | 24,438 | +0.41(+3.04%) |
Feb 06, 2002 | 13.66 | 13.75 | 13.29 | 13.51 | 20,063 | -0.11(-0.83%) |
Feb 05, 2002 | 13.64 | 13.75 | 13.61 | 13.62 | 11,615 | -0.07(-0.48%) |
Feb 04, 2002 | 13.66 | 13.69 | 13.52 | 13.69 | 9,051 | +0.03(+0.19%) |
Feb 01, 2002 | 13.90 | 13.90 | 13.66 | 13.66 | 17,197 | -0.62(-4.36%) |
Jan 31, 2002 | 14.32 | 14.40 | 14.17 | 14.29 | 13,124 | +0.00(+0.00%) |
Jan 30, 2002 | 14.25 | 14.38 | 14.19 | 14.29 | 14,783 | -0.60(-4.01%) |
Jan 29, 2002 | 14.89 | 14.97 | 14.72 | 14.88 | 18,857 | +0.05(+0.36%) |
Jan 28, 2002 | 14.88 | 14.98 | 14.83 | 14.83 | 9,353 | +0.10(+0.68%) |
Jan 25, 2002 | 15.01 | 15.01 | 14.72 | 14.73 | 21,119 | -0.48(-3.18%) |
Jan 24, 2002 | 15.25 | 15.25 | 15.21 | 15.21 | 1,055 | -0.01(-0.09%) |
Jan 23, 2002 | 15.11 | 15.23 | 15.11 | 15.23 | 6,185 | +0.29(+1.95%) |
Jan 22, 2002 | 15.26 | 15.27 | 14.93 | 14.93 | 12,068 | -0.48(-3.10%) |
Jan 21, 2002 | 15.21 | 15.41 | 15.21 | 15.41 | 7,391 | +0.00(+0.00%) |
Jan 18, 2002 | 15.21 | 15.41 | 15.21 | 15.41 | 7,391 | +0.09(+0.61%) |
Jan 17, 2002 | 15.21 | 15.39 | 15.21 | 15.32 | 15,236 | +0.37(+2.48%) |
Jan 16, 2002 | 14.89 | 15.05 | 14.88 | 14.95 | 1,976,220 | +0.19(+1.26%) |
Jan 15, 2002 | 14.95 | 14.95 | 14.74 | 14.76 | 15,689 | -0.12(-0.80%) |
Jan 14, 2002 | 14.91 | 15.08 | 14.88 | 14.88 | 7,693 | -0.30(-2.01%) |
Jan 11, 2002 | 15.20 | 15.34 | 15.17 | 15.19 | 12,671 | +0.03(+0.17%) |
Jan 10, 2002 | 15.17 | 15.25 | 15.08 | 15.16 | 15,689 | -0.37(-2.39%) |