Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.699 | 9.727 | 9.224 | 9.533 | 369,704 | -0.25(-2.53%) |
Sep 27, 2002 | 9.802 | 9.975 | 9.699 | 9.781 | 492,688 | -0.12(-1.21%) |
Sep 26, 2002 | 9.843 | 9.983 | 9.715 | 9.901 | 459,196 | +0.11(+1.10%) |
Sep 25, 2002 | 9.426 | 9.925 | 9.389 | 9.793 | 831,733 | +0.44(+4.72%) |
Sep 24, 2002 | 8.989 | 9.439 | 8.902 | 9.352 | 1,032,466 | +0.30(+3.28%) |
Sep 23, 2002 | 9.096 | 9.216 | 8.976 | 9.055 | 379,564 | -0.14(-1.48%) |
Sep 20, 2002 | 9.414 | 9.414 | 9.137 | 9.191 | 679,317 | -0.05(-0.58%) |
Sep 19, 2002 | 9.049 | 9.529 | 8.907 | 9.244 | 1,037,499 | +0.21(+2.38%) |
Sep 18, 2002 | 8.597 | 9.185 | 8.535 | 9.030 | 591,188 | +0.41(+4.79%) |
Sep 17, 2002 | 9.306 | 9.463 | 8.605 | 8.617 | 831,229 | -0.60(-6.49%) |
Sep 16, 2002 | 9.166 | 9.265 | 8.976 | 9.216 | 533,988 | +0.03(+0.36%) |
Sep 13, 2002 | 9.075 | 9.224 | 8.935 | 9.182 | 430,095 | +0.14(+1.50%) |
Sep 12, 2002 | 9.244 | 9.257 | 8.729 | 9.046 | 1,752,099 | -0.20(-2.14%) |
Sep 11, 2002 | 9.637 | 9.719 | 9.129 | 9.244 | 596,395 | -0.45(-4.68%) |
Sep 10, 2002 | 9.777 | 9.905 | 9.517 | 9.699 | 463,708 | -0.11(-1.09%) |
Sep 09, 2002 | 9.798 | 9.880 | 9.591 | 9.806 | 318,974 | +0.03(+0.30%) |
Sep 06, 2002 | 9.616 | 9.806 | 9.533 | 9.777 | 377,041 | +0.18(+1.89%) |
Sep 05, 2002 | 9.608 | 9.715 | 9.224 | 9.595 | 903,854 | -0.07(-0.77%) |
Sep 04, 2002 | 9.377 | 9.732 | 9.203 | 9.670 | 494,704 | +0.38(+4.09%) |
Sep 03, 2002 | 9.699 | 9.719 | 9.261 | 9.290 | 730,257 | -0.39(-4.05%) |
Aug 30, 2002 | 9.798 | 9.905 | 9.657 | 9.682 | 505,029 | -0.10(-1.05%) |
Aug 29, 2002 | 9.822 | 9.897 | 9.591 | 9.785 | 508,562 | -0.06(-0.59%) |
Aug 28, 2002 | 9.723 | 9.925 | 9.719 | 9.843 | 973,540 | +0.14(+1.49%) |
Aug 27, 2002 | 10.17 | 10.17 | 9.690 | 9.699 | 691,173 | -0.29(-2.93%) |
Aug 26, 2002 | 10.36 | 10.36 | 9.855 | 9.992 | 460,950 | -0.22(-2.14%) |
Aug 23, 2002 | 9.822 | 10.36 | 9.678 | 10.21 | 1,187,621 | +0.40(+4.04%) |
Aug 22, 2002 | 11.18 | 11.23 | 9.642 | 9.814 | 4,956,500 | -1.23(-11.10%) |
Aug 21, 2002 | 10.94 | 11.14 | 10.85 | 11.04 | 51,541,144 | +0.20(+1.83%) |
Aug 20, 2002 | 11.18 | 11.18 | 10.79 | 10.84 | 368,678 | -0.18(-1.61%) |
Aug 16, 2002 | 11.46 | 11.54 | 10.74 | 11.02 | 1,015,412 | -0.53(-4.61%) |
Aug 15, 2002 | 11.45 | 11.71 | 11.31 | 11.55 | 554,087 | +0.15(+1.30%) |
Aug 14, 2002 | 11.08 | 11.44 | 10.90 | 11.40 | 258,998 | +0.32(+2.87%) |
Aug 13, 2002 | 11.86 | 11.86 | 11.09 | 11.09 | 303,043 | -0.70(-5.95%) |
Aug 12, 2002 | 11.47 | 11.85 | 11.08 | 11.79 | 305,593 | +0.49(+4.35%) |
Aug 07, 2002 | 12.08 | 12.10 | 10.97 | 11.30 | 636,833 | -0.36(-3.11%) |
Aug 06, 2002 | 11.04 | 11.66 | 11.04 | 11.66 | 817,862 | +0.70(+6.36%) |
Aug 05, 2002 | 10.34 | 11.03 | 10.19 | 10.96 | 1,080,813 | +0.69(+6.71%) |
Aug 02, 2002 | 11.13 | 11.14 | 10.27 | 10.27 | 759,424 | -0.88(-7.92%) |
Aug 01, 2002 | 11.59 | 11.61 | 11.08 | 11.16 | 476,837 | -0.43(-3.74%) |
Jul 31, 2002 | 11.68 | 11.84 | 11.56 | 11.59 | 279,244 | -0.13(-1.09%) |
Jul 30, 2002 | 12.27 | 12.30 | 11.66 | 11.72 | 469,971 | -0.61(-4.95%) |
Jul 29, 2002 | 11.56 | 12.38 | 11.56 | 12.33 | 477,180 | +0.95(+8.37%) |
Jul 26, 2002 | 11.25 | 11.50 | 11.04 | 11.37 | 369,949 | +0.18(+1.63%) |
Jul 25, 2002 | 10.94 | 11.66 | 10.94 | 11.19 | 657,606 | +0.15(+1.34%) |
Jul 24, 2002 | 10.19 | 11.18 | 9.888 | 11.04 | 869,039 | +0.82(+7.99%) |
Jul 23, 2002 | 9.884 | 10.44 | 9.802 | 10.23 | 808,630 | +0.38(+3.90%) |
Jul 22, 2002 | 10.04 | 10.34 | 9.637 | 9.843 | 1,240,132 | -0.40(-3.87%) |
Jul 19, 2002 | 10.44 | 10.67 | 10.17 | 10.24 | 917,531 | -0.71(-6.45%) |
Jul 17, 2002 | 11.12 | 11.29 | 10.83 | 10.94 | 515,411 | -0.97(-8.14%) |
Jul 12, 2002 | 12.07 | 12.22 | 11.82 | 11.91 | 239,182 | -0.03(-0.28%) |
Jul 11, 2002 | 12.25 | 12.26 | 11.80 | 11.95 | 556,118 | -0.39(-3.18%) |
Jul 10, 2002 | 12.42 | 12.90 | 12.32 | 12.34 | 574,749 | -0.02(-0.17%) |
Jul 09, 2002 | 12.73 | 12.73 | 12.36 | 12.36 | 327,166 | -0.37(-2.89%) |
Jul 08, 2002 | 13.14 | 13.14 | 12.73 | 12.73 | 315,105 | -0.41(-3.11%) |
Jul 05, 2002 | 12.81 | 13.17 | 12.81 | 13.14 | 182,213 | +0.39(+3.08%) |
Jul 04, 2002 | 12.69 | 12.79 | 12.41 | 12.74 | 372,504 | +0.00(+0.00%) |
Jul 03, 2002 | 12.69 | 12.79 | 12.41 | 12.74 | 372,289 | +0.02(+0.13%) |
Jul 02, 2002 | 12.77 | 12.96 | 12.68 | 12.73 | 256,521 | -0.14(-1.06%) |
Jul 01, 2002 | 13.00 | 13.06 | 12.64 | 12.86 | 490,965 | -0.10(-0.76%) |
Jun 28, 2002 | 13.04 | 13.27 | 12.84 | 12.96 | 558,811 | -0.03(-0.25%) |
Jun 27, 2002 | 13.17 | 13.35 | 12.84 | 13.00 | 605,549 | -0.03(-0.22%) |
Jun 26, 2002 | 11.72 | 13.10 | 11.66 | 13.02 | 1,162,098 | +0.63(+5.09%) |
Jun 25, 2002 | 13.12 | 13.30 | 12.28 | 12.39 | 829,439 | -0.81(-6.15%) |
Jun 21, 2002 | 13.59 | 13.59 | 13.05 | 13.21 | 682,871 | +0.13(+0.98%) |
Jun 20, 2002 | 13.30 | 13.32 | 13.01 | 13.08 | 295,828 | +0.08(+0.60%) |
Jun 19, 2002 | 13.06 | 13.31 | 12.88 | 13.00 | 296,905 | -0.02(-0.19%) |
Jun 18, 2002 | 13.19 | 13.19 | 12.80 | 13.02 | 283,551 | +0.19(+1.48%) |
Jun 17, 2002 | 12.59 | 12.88 | 12.50 | 12.84 | 366,366 | +0.31(+2.47%) |
Jun 14, 2002 | 12.34 | 12.53 | 12.17 | 12.53 | 355,704 | -0.26(-2.00%) |
Jun 12, 2002 | 12.38 | 12.79 | 12.38 | 12.78 | 587,133 | +0.41(+3.30%) |
Jun 11, 2002 | 12.71 | 12.75 | 12.25 | 12.37 | 555,364 | -0.32(-2.54%) |
Jun 10, 2002 | 12.69 | 12.76 | 12.38 | 12.69 | 371,212 | +0.31(+2.53%) |
Jun 07, 2002 | 12.17 | 12.54 | 12.01 | 12.38 | 468,996 | +0.21(+1.69%) |
Jun 06, 2002 | 11.86 | 12.34 | 11.79 | 12.17 | 474,811 | +0.31(+2.65%) |
Jun 05, 2002 | 11.53 | 11.86 | 11.37 | 11.86 | 479,657 | +0.11(+0.94%) |
May 31, 2002 | 12.29 | 12.29 | 11.74 | 11.75 | 559,780 | -0.63(-5.10%) |
May 28, 2002 | 12.23 | 12.45 | 12.00 | 12.38 | 607,379 | +0.33(+2.70%) |
May 27, 2002 | 12.00 | 12.22 | 11.93 | 12.05 | 206,336 | +0.00(+0.00%) |
May 24, 2002 | 12.00 | 12.22 | 11.93 | 12.05 | 204,829 | +0.06(+0.52%) |
May 23, 2002 | 11.82 | 11.99 | 11.60 | 11.99 | 117,491 | +0.23(+1.96%) |
May 22, 2002 | 11.58 | 11.78 | 11.55 | 11.76 | 264,490 | +0.12(+1.06%) |
May 21, 2002 | 11.88 | 11.99 | 11.59 | 11.64 | 117,922 | -0.23(-1.91%) |
May 20, 2002 | 12.03 | 12.09 | 11.66 | 11.87 | 197,290 | -0.10(-0.86%) |
May 17, 2002 | 11.95 | 12.08 | 11.94 | 11.97 | 323,074 | +0.16(+1.33%) |
May 16, 2002 | 12.17 | 12.21 | 11.79 | 11.81 | 191,152 | -0.36(-2.98%) |
May 15, 2002 | 12.11 | 12.27 | 11.97 | 12.17 | 236,921 | +0.08(+0.68%) |
May 14, 2002 | 11.92 | 12.12 | 11.87 | 12.09 | 552,672 | +0.22(+1.88%) |
May 13, 2002 | 12.15 | 12.22 | 11.82 | 11.87 | 228,629 | -0.20(-1.68%) |
May 10, 2002 | 12.13 | 12.17 | 12.04 | 12.07 | 167,029 | +0.03(+0.24%) |
May 09, 2002 | 12.20 | 12.33 | 12.03 | 12.04 | 207,413 | -0.26(-2.08%) |
May 08, 2002 | 12.63 | 12.63 | 11.94 | 12.30 | 278,705 | -0.17(-1.39%) |
May 07, 2002 | 12.45 | 12.60 | 12.37 | 12.47 | 157,229 | +0.05(+0.37%) |
May 06, 2002 | 12.42 | 12.68 | 12.26 | 12.43 | 227,013 | +0.07(+0.57%) |
May 03, 2002 | 12.44 | 12.56 | 12.28 | 12.36 | 238,536 | +0.10(+0.81%) |
May 02, 2002 | 12.23 | 12.46 | 11.97 | 12.26 | 220,875 | +0.23(+1.89%) |
May 01, 2002 | 11.97 | 12.22 | 11.87 | 12.03 | 388,335 | -0.07(-0.55%) |
Apr 30, 2002 | 12.07 | 12.22 | 11.84 | 12.10 | 402,335 | -0.10(-0.81%) |
Apr 29, 2002 | 11.76 | 12.26 | 11.66 | 12.20 | 158,306 | +0.14(+1.20%) |
Apr 26, 2002 | 12.17 | 12.36 | 12.03 | 12.05 | 416,335 | -0.19(-1.55%) |
Apr 25, 2002 | 12.24 | 12.31 | 11.96 | 12.24 | 362,274 | +0.00(+0.03%) |
Apr 24, 2002 | 12.51 | 12.52 | 12.12 | 12.24 | 430,658 | -0.09(-0.74%) |
Apr 23, 2002 | 11.67 | 12.50 | 11.67 | 12.33 | 699,240 | +0.56(+4.73%) |
Apr 22, 2002 | 11.54 | 11.78 | 11.54 | 11.77 | 141,721 | +0.19(+1.64%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.41 | 11.58 | 154,644 | -0.14(-1.23%) |
Apr 18, 2002 | 11.64 | 11.82 | 11.58 | 11.72 | 182,967 | +0.11(+0.96%) |
Apr 17, 2002 | 11.71 | 11.76 | 11.58 | 11.61 | 375,197 | -0.09(-0.74%) |
Apr 16, 2002 | 11.72 | 11.80 | 11.29 | 11.70 | 257,705 | +0.28(+2.49%) |
Apr 15, 2002 | 11.71 | 11.72 | 11.34 | 11.42 | 158,306 | -0.24(-2.05%) |
Apr 12, 2002 | 11.59 | 11.70 | 11.44 | 11.65 | 221,198 | +0.13(+1.15%) |
Apr 11, 2002 | 11.43 | 11.60 | 11.37 | 11.52 | 181,244 | +0.09(+0.79%) |
Apr 10, 2002 | 11.38 | 11.45 | 11.14 | 11.43 | 381,443 | +0.02(+0.14%) |
Apr 09, 2002 | 11.47 | 11.54 | 11.26 | 11.42 | 305,413 | +0.13(+1.13%) |
Apr 08, 2002 | 10.97 | 11.31 | 10.83 | 11.29 | 283,336 | +0.32(+2.93%) |
Apr 05, 2002 | 10.79 | 10.97 | 10.73 | 10.97 | 590,041 | +0.16(+1.49%) |
Apr 04, 2002 | 10.60 | 10.85 | 10.54 | 10.80 | 469,104 | +0.19(+1.83%) |
Apr 03, 2002 | 10.73 | 10.73 | 10.60 | 10.61 | 185,983 | +0.00(+0.04%) |
Apr 02, 2002 | 10.25 | 10.73 | 10.17 | 10.61 | 419,566 | +0.29(+2.80%) |
Apr 01, 2002 | 10.62 | 10.63 | 10.14 | 10.32 | 786,255 | -0.29(-2.76%) |
Mar 29, 2002 | 10.95 | 11.14 | 10.56 | 10.61 | 485,365 | +0.00(+0.00%) |
Mar 28, 2002 | 10.95 | 11.14 | 10.56 | 10.61 | 485,257 | -0.35(-3.16%) |
Mar 27, 2002 | 11.07 | 11.16 | 10.86 | 10.96 | 271,921 | +0.02(+0.19%) |
Mar 26, 2002 | 11.51 | 11.68 | 10.87 | 10.94 | 811,670 | -0.35(-3.07%) |
Mar 25, 2002 | 11.02 | 11.30 | 11.02 | 11.28 | 487,734 | -0.13(-1.12%) |
Mar 22, 2002 | 11.26 | 11.43 | 11.15 | 11.41 | 638,718 | +0.14(+1.28%) |
Mar 21, 2002 | 11.34 | 11.37 | 11.07 | 11.27 | 174,890 | +0.00(+0.04%) |
Mar 20, 2002 | 11.15 | 11.32 | 11.05 | 11.26 | 188,352 | +0.07(+0.63%) |
Mar 19, 2002 | 11.15 | 11.35 | 11.00 | 11.19 | 215,275 | +0.21(+1.95%) |
Mar 18, 2002 | 11.19 | 11.33 | 10.88 | 10.98 | 404,166 | -0.17(-1.48%) |
Mar 15, 2002 | 10.75 | 11.25 | 10.75 | 11.14 | 751,040 | +0.40(+3.73%) |
Mar 14, 2002 | 10.80 | 10.87 | 10.67 | 10.74 | 632,041 | +0.07(+0.62%) |
Mar 13, 2002 | 10.87 | 11.04 | 10.67 | 10.68 | 455,750 | -0.26(-2.34%) |
Mar 12, 2002 | 10.73 | 10.94 | 10.56 | 10.93 | 672,641 | -0.09(-0.79%) |
Mar 11, 2002 | 11.56 | 11.56 | 10.97 | 11.02 | 389,089 | -0.54(-4.64%) |
Mar 08, 2002 | 11.74 | 11.76 | 11.37 | 11.56 | 341,812 | -0.10(-0.88%) |
Mar 07, 2002 | 11.77 | 11.80 | 11.59 | 11.66 | 367,551 | -0.06(-0.53%) |
Mar 06, 2002 | 11.74 | 11.79 | 11.61 | 11.72 | 320,705 | +0.14(+1.25%) |
Mar 05, 2002 | 11.70 | 11.70 | 11.39 | 11.58 | 588,103 | +0.01(+0.07%) |
Mar 04, 2002 | 11.52 | 11.87 | 11.32 | 11.57 | 594,887 | +0.07(+0.65%) |
Mar 01, 2002 | 11.18 | 11.51 | 11.06 | 11.49 | 541,042 | +0.47(+4.23%) |
Feb 28, 2002 | 11.16 | 11.41 | 10.69 | 11.03 | 292,274 | -0.19(-1.69%) |
Feb 27, 2002 | 11.23 | 11.50 | 11.18 | 11.22 | 462,750 | -0.00(-0.04%) |
Feb 26, 2002 | 11.40 | 11.40 | 11.06 | 11.22 | 993,561 | -0.03(-0.29%) |
Feb 25, 2002 | 11.10 | 11.27 | 10.96 | 11.25 | 893,300 | +0.24(+2.17%) |
Feb 22, 2002 | 10.51 | 11.11 | 10.42 | 11.02 | 481,919 | +0.61(+5.91%) |
Feb 21, 2002 | 10.38 | 10.69 | 10.33 | 10.40 | 178,660 | +0.05(+0.44%) |
Feb 20, 2002 | 10.50 | 10.57 | 10.15 | 10.35 | 364,966 | -0.12(-1.10%) |
Feb 19, 2002 | 10.62 | 10.63 | 10.28 | 10.47 | 190,183 | -0.12(-1.09%) |
Feb 18, 2002 | 10.73 | 10.75 | 10.49 | 10.59 | 174,137 | +0.00(+0.00%) |
Feb 15, 2002 | 10.73 | 10.75 | 10.49 | 10.59 | 154,106 | +0.06(+0.59%) |
Feb 14, 2002 | 10.59 | 10.75 | 10.52 | 10.52 | 156,906 | +0.02(+0.24%) |
Feb 13, 2002 | 10.40 | 10.52 | 10.36 | 10.50 | 169,291 | +0.05(+0.47%) |
Feb 12, 2002 | 10.61 | 10.65 | 10.32 | 10.45 | 334,274 | +0.02(+0.24%) |
Feb 11, 2002 | 10.15 | 10.55 | 10.42 | 10.42 | 339,443 | -4.64(-30.79%) |
Feb 07, 2002 | 15.30 | 15.32 | 15.04 | 15.06 | 83,137 | -0.24(-1.56%) |
Feb 06, 2002 | 15.65 | 15.65 | 15.09 | 15.30 | 155,075 | -0.33(-2.14%) |
Feb 05, 2002 | 15.61 | 15.68 | 15.44 | 15.64 | 82,276 | +0.03(+0.21%) |
Feb 04, 2002 | 15.62 | 15.66 | 15.48 | 15.60 | 104,999 | +0.01(+0.05%) |
Feb 01, 2002 | 15.68 | 15.74 | 15.53 | 15.60 | 286,567 | -0.09(-0.55%) |
Jan 31, 2002 | 15.30 | 15.74 | 15.30 | 15.68 | 277,305 | +0.33(+2.15%) |
Jan 30, 2002 | 14.78 | 15.35 | 14.65 | 15.35 | 238,536 | +0.61(+4.14%) |
Jan 29, 2002 | 14.82 | 14.90 | 14.56 | 14.74 | 235,952 | -0.09(-0.61%) |
Jan 28, 2002 | 14.56 | 14.84 | 14.33 | 14.83 | 168,321 | +0.26(+1.81%) |
Jan 25, 2002 | 14.44 | 14.59 | 14.42 | 14.57 | 262,659 | -0.03(-0.19%) |
Jan 24, 2002 | 14.86 | 14.86 | 14.36 | 14.60 | 291,305 | -0.14(-0.96%) |
Jan 23, 2002 | 14.81 | 14.89 | 14.59 | 14.74 | 171,875 | +0.00(+0.03%) |
Jan 22, 2002 | 15.06 | 15.32 | 14.67 | 14.73 | 167,352 | -0.17(-1.16%) |
Jan 21, 2002 | 14.81 | 15.35 | 14.67 | 14.91 | 327,059 | +0.00(+0.00%) |
Jan 18, 2002 | 14.81 | 15.35 | 14.67 | 14.91 | 326,305 | -0.07(-0.50%) |
Jan 17, 2002 | 14.57 | 15.05 | 14.51 | 14.98 | 127,075 | +0.51(+3.51%) |
Jan 16, 2002 | 14.44 | 14.62 | 14.40 | 14.47 | 840,208 | -0.07(-0.51%) |
Jan 15, 2002 | 14.63 | 14.73 | 14.10 | 14.55 | 325,659 | -0.06(-0.42%) |
Jan 14, 2002 | 14.59 | 14.79 | 14.34 | 14.61 | 196,752 | +0.00(+0.00%) |
Jan 11, 2002 | 14.97 | 14.98 | 14.61 | 14.61 | 126,537 | -0.37(-2.45%) |
Jan 10, 2002 | 14.88 | 15.03 | 14.75 | 14.98 | 101,014 | +0.12(+0.81%) |