Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.42 | 11.58 | 11.14 | 11.16 | 1,760,100 | -0.33(-2.86%) |
Aug 29, 2002 | 10.36 | 11.58 | 10.27 | 11.48 | 2,680,680 | +1.31(+12.88%) |
Aug 28, 2002 | 10.79 | 10.88 | 10.16 | 10.17 | 1,909,611 | -0.61(-5.69%) |
Aug 27, 2002 | 11.52 | 11.60 | 10.72 | 10.79 | 1,815,450 | -0.72(-6.29%) |
Aug 26, 2002 | 11.44 | 11.56 | 11.01 | 11.51 | 1,348,950 | +0.19(+1.65%) |
Aug 23, 2002 | 11.49 | 11.60 | 11.29 | 11.32 | 630,300 | -0.28(-2.37%) |
Aug 22, 2002 | 11.65 | 11.78 | 11.47 | 11.60 | 779,269 | -0.08(-0.72%) |
Aug 21, 2002 | 11.32 | 11.72 | 11.32 | 11.68 | 1,376,700 | +0.43(+3.83%) |
Aug 20, 2002 | 11.45 | 11.53 | 11.04 | 11.25 | 1,644,606 | +0.85(+8.20%) |
Aug 16, 2002 | 10.39 | 10.74 | 10.20 | 10.40 | 1,300,650 | +0.07(+0.65%) |
Aug 15, 2002 | 10.69 | 10.95 | 10.31 | 10.33 | 911,194 | -0.35(-3.29%) |
Aug 14, 2002 | 10.17 | 10.93 | 10.06 | 10.68 | 2,246,700 | +0.51(+4.98%) |
Aug 13, 2002 | 9.542 | 10.32 | 9.498 | 10.18 | 1,710,150 | +0.63(+6.61%) |
Aug 12, 2002 | 9.556 | 9.667 | 9.422 | 9.547 | 328,662 | +0.13(+1.42%) |
Aug 07, 2002 | 9.098 | 9.507 | 9.089 | 9.413 | 1,037,676 | +0.52(+5.90%) |
Aug 06, 2002 | 8.756 | 9.302 | 8.756 | 8.889 | 89,550,000 | +0.22(+2.51%) |
Aug 05, 2002 | 8.973 | 8.978 | 8.604 | 8.671 | 1,277,380 | -0.26(-2.94%) |
Aug 02, 2002 | 9.156 | 9.156 | 8.844 | 8.933 | 900,010 | -0.22(-2.38%) |
Aug 01, 2002 | 9.200 | 9.298 | 8.889 | 9.151 | 783,754 | -0.07(-0.72%) |
Jul 31, 2002 | 9.333 | 9.333 | 8.800 | 9.218 | 1,207,200 | -0.35(-3.67%) |
Jul 30, 2002 | 8.858 | 9.573 | 8.778 | 9.569 | 1,256,400 | +0.63(+7.01%) |
Jul 29, 2002 | 8.360 | 8.996 | 8.356 | 8.942 | 974,416 | +0.59(+7.02%) |
Jul 26, 2002 | 8.316 | 8.404 | 8.000 | 8.356 | 563,175 | +0.19(+2.34%) |
Jul 25, 2002 | 8.400 | 8.658 | 7.947 | 8.164 | 798,648 | -0.45(-5.21%) |
Jul 24, 2002 | 8.044 | 8.689 | 7.822 | 8.613 | 1,218,900 | +0.46(+5.67%) |
Jul 23, 2002 | 8.227 | 8.436 | 8.071 | 8.151 | 1,812,282 | +0.29(+3.73%) |
Jul 22, 2002 | 7.720 | 8.031 | 7.427 | 7.858 | 1,265,092 | +0.10(+1.32%) |
Jul 19, 2002 | 7.813 | 7.844 | 7.151 | 7.756 | 1,622,850 | -0.66(-7.87%) |
Jul 17, 2002 | 8.698 | 8.893 | 8.293 | 8.418 | 654,000 | +0.17(+2.10%) |
Jul 12, 2002 | 7.924 | 8.333 | 7.893 | 8.244 | 1,027,050 | +0.25(+3.17%) |
Jul 11, 2002 | 8.040 | 8.089 | 7.689 | 7.991 | 1,959,900 | -0.11(-1.37%) |
Jul 10, 2002 | 8.067 | 8.218 | 7.880 | 8.102 | 861,750 | +0.04(+0.50%) |
Jul 09, 2002 | 8.000 | 8.062 | 8.000 | 8.062 | 1,247,700 | +0.06(+0.78%) |
Jul 08, 2002 | 8.449 | 8.707 | 8.004 | 8.000 | 914,400 | -0.45(-5.31%) |
Jul 05, 2002 | 8.062 | 8.547 | 8.058 | 8.449 | 479,250 | +0.41(+5.14%) |
Jul 04, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,849,050 | +0.00(+0.00%) |
Jul 03, 2002 | 8.404 | 8.418 | 7.844 | 8.036 | 1,848,900 | -0.33(-3.98%) |
Jul 02, 2002 | 8.338 | 8.724 | 8.298 | 8.369 | 1,353,300 | -0.05(-0.58%) |
Jul 01, 2002 | 9.156 | 9.173 | 8.311 | 8.418 | 1,547,100 | -0.73(-8.01%) |
Jun 28, 2002 | 8.800 | 9.356 | 8.756 | 9.151 | 1,436,700 | +0.31(+3.52%) |
Jun 27, 2002 | 8.529 | 8.933 | 8.467 | 8.840 | 1,245,000 | +0.37(+4.41%) |
Jun 26, 2002 | 7.893 | 8.533 | 7.778 | 8.467 | 1,479,450 | +0.38(+4.73%) |
Jun 25, 2002 | 8.218 | 8.436 | 8.084 | 8.084 | 1,381,350 | +0.60(+8.08%) |
Jun 21, 2002 | 8.433 | 8.444 | 7.467 | 7.480 | 2,820,300 | -0.75(-9.08%) |
Jun 20, 2002 | 8.520 | 8.533 | 8.227 | 8.227 | 733,650 | -0.31(-3.59%) |
Jun 19, 2002 | 8.351 | 8.622 | 8.227 | 8.533 | 1,292,400 | -0.02(-0.21%) |
Jun 18, 2002 | 8.564 | 8.778 | 8.373 | 8.551 | 1,274,250 | -0.07(-0.82%) |
Jun 17, 2002 | 8.667 | 8.889 | 8.507 | 8.622 | 1,405,500 | -0.07(-0.77%) |
Jun 14, 2002 | 8.280 | 8.693 | 8.182 | 8.689 | 2,621,850 | +0.73(+9.16%) |
Jun 12, 2002 | 9.040 | 9.044 | 7.938 | 7.960 | 6,631,200 | -1.11(-12.21%) |
Jun 11, 2002 | 9.760 | 9.844 | 8.987 | 9.067 | 1,693,350 | -0.68(-7.02%) |
Jun 10, 2002 | 9.716 | 10.27 | 9.569 | 9.751 | 2,865,300 | -0.04(-0.45%) |
Jun 07, 2002 | 9.400 | 10.42 | 9.333 | 9.796 | 7,380,150 | -1.54(-13.57%) |
Jun 06, 2002 | 11.58 | 11.75 | 11.30 | 11.33 | 2,661,150 | -0.26(-2.26%) |
Jun 05, 2002 | 11.71 | 11.82 | 11.36 | 11.60 | 1,598,400 | +0.19(+1.64%) |
May 31, 2002 | 11.31 | 11.57 | 11.15 | 11.41 | 614,550 | -0.04(-0.35%) |
May 28, 2002 | 11.40 | 11.76 | 11.02 | 11.45 | 946,650 | +0.12(+1.02%) |
May 27, 2002 | 11.48 | 11.53 | 11.33 | 11.33 | 574,350 | +0.00(+0.00%) |
May 24, 2002 | 11.48 | 11.53 | 11.33 | 11.33 | 567,000 | -0.24(-2.07%) |
May 23, 2002 | 11.07 | 11.75 | 10.91 | 11.57 | 1,508,550 | +0.55(+4.96%) |
May 22, 2002 | 11.09 | 11.29 | 10.89 | 11.03 | 716,850 | -0.12(-1.12%) |
May 21, 2002 | 11.56 | 11.78 | 11.12 | 11.15 | 1,636,800 | -0.41(-3.54%) |
May 20, 2002 | 11.28 | 11.59 | 11.18 | 11.56 | 1,431,600 | +0.18(+1.61%) |
May 17, 2002 | 11.50 | 11.69 | 11.14 | 11.38 | 805,650 | -0.12(-1.04%) |
May 16, 2002 | 11.26 | 11.55 | 10.96 | 11.50 | 875,700 | +0.25(+2.25%) |
May 15, 2002 | 10.98 | 11.45 | 10.73 | 11.24 | 1,270,800 | +0.23(+2.06%) |
May 14, 2002 | 11.41 | 11.66 | 10.67 | 11.02 | 2,788,350 | -0.05(-0.48%) |
May 13, 2002 | 10.72 | 11.26 | 10.46 | 11.07 | 1,191,750 | +0.52(+4.88%) |
May 10, 2002 | 10.96 | 11.15 | 10.56 | 10.56 | 920,550 | -0.05(-0.46%) |
May 09, 2002 | 11.15 | 11.50 | 10.56 | 10.60 | 1,072,350 | -0.71(-6.28%) |
May 08, 2002 | 10.88 | 11.55 | 10.84 | 11.32 | 2,234,850 | +0.80(+7.65%) |
May 07, 2002 | 11.58 | 11.64 | 10.34 | 10.51 | 2,467,050 | -1.04(-9.04%) |
May 06, 2002 | 11.25 | 11.67 | 11.20 | 11.56 | 1,238,400 | +0.31(+2.73%) |
May 03, 2002 | 11.11 | 11.66 | 11.07 | 11.25 | 1,214,700 | +0.15(+1.32%) |
May 02, 2002 | 10.82 | 11.19 | 10.75 | 11.10 | 1,486,650 | +0.28(+2.59%) |
May 01, 2002 | 11.20 | 11.33 | 10.59 | 10.82 | 1,708,200 | -0.33(-2.99%) |
Apr 30, 2002 | 10.27 | 11.33 | 10.26 | 11.16 | 1,511,700 | +0.90(+8.75%) |
Apr 29, 2002 | 10.20 | 10.62 | 10.10 | 10.26 | 872,700 | +0.07(+0.65%) |
Apr 26, 2002 | 10.31 | 10.57 | 9.938 | 10.19 | 1,376,100 | -0.04(-0.39%) |
Apr 25, 2002 | 10.52 | 10.70 | 10.16 | 10.23 | 1,515,600 | -0.32(-3.03%) |
Apr 24, 2002 | 10.80 | 11.01 | 10.45 | 10.55 | 1,367,550 | -0.13(-1.21%) |
Apr 23, 2002 | 11.25 | 11.29 | 10.68 | 10.68 | 1,454,250 | -0.57(-5.06%) |
Apr 22, 2002 | 11.65 | 11.80 | 11.18 | 11.25 | 1,167,450 | -0.54(-4.60%) |
Apr 19, 2002 | 11.31 | 11.96 | 11.20 | 11.79 | 3,172,200 | +0.55(+4.86%) |
Apr 18, 2002 | 11.00 | 11.41 | 10.85 | 11.24 | 2,023,800 | +0.24(+2.22%) |
Apr 17, 2002 | 11.00 | 11.10 | 10.63 | 11.00 | 1,423,050 | +0.08(+0.69%) |
Apr 16, 2002 | 10.06 | 11.03 | 10.00 | 10.92 | 2,676,750 | +0.96(+9.68%) |
Apr 15, 2002 | 9.778 | 10.16 | 9.773 | 9.960 | 629,700 | +0.14(+1.40%) |
Apr 12, 2002 | 9.831 | 10.00 | 9.742 | 9.822 | 601,950 | +0.04(+0.45%) |
Apr 11, 2002 | 9.622 | 9.991 | 9.556 | 9.778 | 1,193,850 | +0.18(+1.86%) |
Apr 10, 2002 | 9.271 | 9.671 | 9.129 | 9.600 | 1,249,050 | +0.55(+6.04%) |
Apr 09, 2002 | 9.427 | 9.471 | 9.053 | 9.053 | 1,085,850 | -0.33(-3.51%) |
Apr 08, 2002 | 8.840 | 9.524 | 8.609 | 9.382 | 1,063,200 | +0.51(+5.76%) |
Apr 05, 2002 | 8.862 | 8.933 | 8.622 | 8.871 | 880,950 | +0.20(+2.25%) |
Apr 04, 2002 | 8.711 | 8.853 | 8.636 | 8.676 | 697,350 | -0.02(-0.20%) |
Apr 03, 2002 | 8.689 | 8.884 | 8.662 | 8.693 | 741,300 | -0.06(-0.71%) |
Apr 02, 2002 | 8.898 | 8.942 | 8.724 | 8.756 | 563,400 | -0.16(-1.75%) |
Apr 01, 2002 | 8.902 | 9.084 | 8.747 | 8.911 | 1,002,000 | -0.02(-0.25%) |
Mar 29, 2002 | 8.867 | 9.156 | 8.867 | 8.933 | 1,593,900 | +0.00(+0.00%) |
Mar 28, 2002 | 8.867 | 9.156 | 8.867 | 8.933 | 1,591,500 | +0.13(+1.52%) |
Mar 27, 2002 | 8.969 | 9.027 | 8.724 | 8.800 | 842,250 | -0.11(-1.20%) |
Mar 26, 2002 | 8.867 | 9.111 | 8.756 | 8.907 | 725,550 | +0.02(+0.20%) |
Mar 25, 2002 | 9.111 | 9.196 | 8.582 | 8.889 | 1,525,050 | -0.09(-1.04%) |
Mar 22, 2002 | 9.351 | 9.467 | 8.929 | 8.982 | 1,045,200 | -0.48(-5.12%) |
Mar 21, 2002 | 9.471 | 9.547 | 9.293 | 9.467 | 1,097,250 | +0.00(+0.00%) |
Mar 20, 2002 | 9.427 | 9.527 | 9.413 | 9.467 | 710,250 | -0.07(-0.70%) |
Mar 19, 2002 | 9.613 | 9.631 | 9.476 | 9.533 | 1,412,250 | -0.04(-0.42%) |
Mar 18, 2002 | 9.644 | 9.778 | 9.516 | 9.573 | 1,069,050 | -0.07(-0.74%) |
Mar 15, 2002 | 9.707 | 9.711 | 9.142 | 9.644 | 5,724,600 | -0.13(-1.36%) |
Mar 14, 2002 | 10.16 | 10.33 | 9.707 | 9.778 | 2,786,850 | -0.37(-3.64%) |
Mar 13, 2002 | 10.21 | 10.53 | 10.00 | 10.15 | 2,555,100 | -0.08(-0.74%) |
Mar 12, 2002 | 9.809 | 10.41 | 9.667 | 10.22 | 2,398,650 | -0.01(-0.13%) |
Mar 11, 2002 | 9.422 | 10.33 | 9.342 | 10.24 | 4,329,150 | +0.86(+9.20%) |
Mar 08, 2002 | 9.062 | 9.422 | 9.058 | 9.373 | 1,275,450 | +0.44(+4.93%) |
Mar 07, 2002 | 8.853 | 9.227 | 8.738 | 8.933 | 1,983,450 | +0.09(+1.00%) |
Mar 06, 2002 | 8.458 | 8.889 | 8.444 | 8.844 | 1,044,000 | +0.33(+3.86%) |
Mar 05, 2002 | 8.867 | 8.907 | 8.462 | 8.516 | 1,504,350 | -0.37(-4.20%) |
Mar 04, 2002 | 8.667 | 9.689 | 8.662 | 8.889 | 4,889,100 | +0.21(+2.41%) |
Mar 01, 2002 | 8.156 | 8.711 | 7.942 | 8.680 | 1,949,100 | +0.40(+4.83%) |
Feb 28, 2002 | 8.004 | 8.280 | 7.898 | 8.280 | 1,644,750 | +0.28(+3.50%) |
Feb 27, 2002 | 7.440 | 8.009 | 7.422 | 8.000 | 2,467,050 | +0.53(+7.14%) |
Feb 26, 2002 | 7.316 | 7.618 | 7.164 | 7.467 | 1,012,800 | +0.27(+3.77%) |
Feb 25, 2002 | 6.827 | 7.404 | 6.720 | 7.196 | 1,890,150 | +0.42(+6.16%) |
Feb 22, 2002 | 6.933 | 6.933 | 6.680 | 6.778 | 1,875,600 | -0.11(-1.61%) |
Feb 21, 2002 | 7.093 | 7.253 | 6.867 | 6.889 | 1,956,600 | -0.20(-2.88%) |
Feb 20, 2002 | 7.533 | 7.556 | 6.978 | 7.093 | 4,232,850 | -0.47(-6.17%) |
Feb 19, 2002 | 7.916 | 8.413 | 7.502 | 7.560 | 5,424,000 | -0.52(-6.44%) |
Feb 18, 2002 | 6.222 | 8.267 | 6.222 | 8.080 | 28,114,500 | +0.00(+0.00%) |
Feb 15, 2002 | 6.222 | 8.267 | 6.222 | 8.080 | 28,109,250 | -0.17(-2.05%) |
Feb 14, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 300 | +0.00(+0.00%) |
Feb 12, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 8.147 | 8.311 | 8.049 | 8.249 | 2,701,500 | +0.22(+2.77%) |
Jan 21, 2002 | 7.996 | 8.333 | 7.933 | 8.027 | 3,053,250 | +0.00(+0.00%) |
Jan 18, 2002 | 7.996 | 8.333 | 7.933 | 8.027 | 3,046,050 | -0.03(-0.39%) |
Jan 17, 2002 | 8.173 | 8.173 | 7.582 | 8.058 | 1,342,950 | +0.06(+0.72%) |
Jan 16, 2002 | 8.413 | 8.533 | 7.996 | 8.000 | 1,474,350 | -0.50(-5.91%) |
Jan 15, 2002 | 8.467 | 8.609 | 8.271 | 8.502 | 945,600 | +0.06(+0.68%) |
Jan 14, 2002 | 8.247 | 8.444 | 8.111 | 8.444 | 1,612,500 | +0.11(+1.28%) |
Jan 11, 2002 | 8.133 | 8.476 | 8.107 | 8.338 | 2,155,950 | +0.23(+2.85%) |
Jan 10, 2002 | 8.178 | 8.293 | 7.871 | 8.107 | 1,536,300 | +0.92(+12.80%) |