Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.768 | 9.782 | 9.545 | 9.622 | 19,138 | -0.31(-3.09%) |
Sep 27, 2002 | 9.959 | 9.967 | 9.699 | 9.929 | 13,564 | -0.04(-0.38%) |
Sep 26, 2002 | 9.775 | 10.04 | 9.775 | 9.967 | 28,433 | +0.08(+0.85%) |
Sep 25, 2002 | 9.867 | 10.15 | 9.814 | 9.883 | 10,303 | -0.01(-0.08%) |
Sep 24, 2002 | 10.56 | 10.60 | 9.890 | 9.890 | 62,997 | -0.71(-6.72%) |
Sep 23, 2002 | 10.43 | 10.60 | 10.39 | 10.60 | 19,564 | +0.16(+1.54%) |
Sep 20, 2002 | 10.73 | 10.74 | 10.44 | 10.44 | 25,042 | +0.25(+2.41%) |
Sep 19, 2002 | 10.37 | 10.67 | 10.20 | 10.20 | 16,825 | -0.12(-1.12%) |
Sep 18, 2002 | 10.43 | 10.67 | 10.31 | 10.31 | 8,738 | -0.15(-1.39%) |
Sep 17, 2002 | 10.60 | 10.77 | 10.46 | 10.46 | 27,520 | +0.18(+1.79%) |
Sep 16, 2002 | 10.46 | 10.47 | 10.27 | 10.27 | 5,085 | -0.08(-0.74%) |
Sep 13, 2002 | 10.27 | 10.52 | 10.27 | 10.35 | 4,186,814 | +0.04(+0.37%) |
Sep 12, 2002 | 10.35 | 10.46 | 10.31 | 10.31 | 42,911 | -0.04(-0.37%) |
Sep 11, 2002 | 10.58 | 10.59 | 10.12 | 10.35 | 25,173 | -0.18(-1.75%) |
Sep 10, 2002 | 10.35 | 10.56 | 10.29 | 10.53 | 152,733 | +0.15(+1.40%) |
Sep 09, 2002 | 10.35 | 10.39 | 10.08 | 10.39 | 24,260 | +0.40(+3.99%) |
Sep 06, 2002 | 10.68 | 10.68 | 9.814 | 9.990 | 21,390 | -0.31(-3.05%) |
Sep 05, 2002 | 10.37 | 10.61 | 10.30 | 10.30 | 33,520 | -0.51(-4.68%) |
Sep 04, 2002 | 10.81 | 10.81 | 10.70 | 10.81 | 19,694 | +0.12(+1.15%) |
Sep 03, 2002 | 10.70 | 10.92 | 10.63 | 10.69 | 50,215 | +0.28(+2.65%) |
Aug 30, 2002 | 10.12 | 10.87 | 10.12 | 10.41 | 31,433 | +0.44(+4.46%) |
Aug 29, 2002 | 9.959 | 10.23 | 9.883 | 9.967 | 21,521 | +0.18(+1.80%) |
Aug 28, 2002 | 9.622 | 10.13 | 9.622 | 9.791 | 4,434 | -0.14(-1.39%) |
Aug 27, 2002 | 10.30 | 10.30 | 9.929 | 9.929 | 25,825 | -0.12(-1.22%) |
Aug 26, 2002 | 9.009 | 10.24 | 8.679 | 10.05 | 10,956 | +1.54(+18.11%) |
Aug 23, 2002 | 8.434 | 9.009 | 8.403 | 8.510 | 6,260 | +0.00(+0.00%) |
Aug 22, 2002 | 8.059 | 8.587 | 8.059 | 8.510 | 29,998 | +0.12(+1.37%) |
Aug 21, 2002 | 8.058 | 8.395 | 8.058 | 8.395 | 13,303 | +0.31(+3.79%) |
Aug 20, 2002 | 8.418 | 8.418 | 8.089 | 8.089 | 22,434 | -0.23(-2.77%) |
Aug 16, 2002 | 8.434 | 8.549 | 8.242 | 8.319 | 31,694 | -0.08(-0.99%) |
Aug 15, 2002 | 8.414 | 8.579 | 8.219 | 8.402 | 19,434 | -0.27(-3.10%) |
Aug 14, 2002 | 8.434 | 8.702 | 8.357 | 8.671 | 10,202 | +0.24(+2.82%) |
Aug 13, 2002 | 8.402 | 8.671 | 8.242 | 8.434 | 5,738 | +0.19(+2.33%) |
Aug 12, 2002 | 8.556 | 8.970 | 8.242 | 8.242 | 16,434 | +0.25(+3.07%) |
Aug 07, 2002 | 8.127 | 8.127 | 7.820 | 7.997 | 16,173 | +0.25(+3.26%) |
Aug 06, 2002 | 8.051 | 8.265 | 7.744 | 7.744 | 9,651 | -0.29(-3.62%) |
Aug 05, 2002 | 8.089 | 8.250 | 7.974 | 8.035 | 6,521 | +0.02(+0.19%) |
Aug 02, 2002 | 8.556 | 8.932 | 7.552 | 8.020 | 35,346 | -0.03(-0.38%) |
Aug 01, 2002 | 9.016 | 9.016 | 7.951 | 8.050 | 15,912 | -0.99(-10.94%) |
Jul 31, 2002 | 9.699 | 9.783 | 9.039 | 9.039 | 16,303 | -0.54(-5.68%) |
Jul 30, 2002 | 9.446 | 9.584 | 9.124 | 9.584 | 7,564 | -0.02(-0.16%) |
Jul 29, 2002 | 9.791 | 9.791 | 9.446 | 9.599 | 13,043 | +0.27(+2.88%) |
Jul 26, 2002 | 9.706 | 9.706 | 9.315 | 9.331 | 3,912 | -0.36(-3.72%) |
Jul 25, 2002 | 9.630 | 9.691 | 9.546 | 9.691 | 11,608 | +0.07(+0.72%) |
Jul 24, 2002 | 9.622 | 9.622 | 9.469 | 9.622 | 11,608 | +0.27(+2.87%) |
Jul 23, 2002 | 9.867 | 9.890 | 9.269 | 9.354 | 23,999 | -0.51(-5.21%) |
Jul 22, 2002 | 10.01 | 10.03 | 9.867 | 9.867 | 66,649 | -0.05(-0.54%) |
Jul 19, 2002 | 9.936 | 10.26 | 9.921 | 9.921 | 12,782 | -0.52(-4.99%) |
Jul 17, 2002 | 10.62 | 10.62 | 9.867 | 10.44 | 18,912 | +0.05(+0.44%) |
Jul 12, 2002 | 10.69 | 10.69 | 10.40 | 10.40 | 3,130 | -0.15(-1.38%) |
Jul 11, 2002 | 10.73 | 10.73 | 10.35 | 10.54 | 10,956 | -0.04(-0.36%) |
Jul 10, 2002 | 10.37 | 10.67 | 10.35 | 10.58 | 18,521 | -0.08(-0.78%) |
Jul 09, 2002 | 10.37 | 10.70 | 10.37 | 10.66 | 16,955 | +0.31(+3.03%) |
Jul 08, 2002 | 10.76 | 10.76 | 10.35 | 10.35 | 15,260 | -0.41(-3.85%) |
Jul 05, 2002 | 10.50 | 10.76 | 10.50 | 10.76 | 2,217 | +0.44(+4.31%) |
Jul 04, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | +0.00(+0.00%) |
Jul 03, 2002 | 10.75 | 10.92 | 10.32 | 10.32 | 7,695 | -0.69(-6.27%) |
Jul 02, 2002 | 10.63 | 11.01 | 10.34 | 11.01 | 25,694 | +0.12(+1.13%) |
Jul 01, 2002 | 11.12 | 11.31 | 10.65 | 10.89 | 66,910 | -0.42(-3.72%) |
Jun 28, 2002 | 9.944 | 11.37 | 9.944 | 11.31 | 122,474 | +1.00(+9.66%) |
Jun 27, 2002 | 9.944 | 10.49 | 9.944 | 10.31 | 37,824 | +0.40(+4.02%) |
Jun 26, 2002 | 9.530 | 9.921 | 9.522 | 9.913 | 12,912 | +0.18(+1.89%) |
Jun 25, 2002 | 10.45 | 10.60 | 9.545 | 9.729 | 44,215 | -1.13(-10.38%) |
Jun 21, 2002 | 11.22 | 11.45 | 11.12 | 10.86 | 21,781 | +0.10(+0.92%) |
Jun 20, 2002 | 10.66 | 11.20 | 10.66 | 10.76 | 10,434 | +0.17(+1.60%) |
Jun 19, 2002 | 11.22 | 11.35 | 10.59 | 10.59 | 25,173 | -0.67(-5.93%) |
Jun 18, 2002 | 11.08 | 11.26 | 11.01 | 11.26 | 34,303 | -0.08(-0.74%) |
Jun 17, 2002 | 10.56 | 11.34 | 10.40 | 11.34 | 18,260 | +0.77(+7.33%) |
Jun 14, 2002 | 10.83 | 10.86 | 10.35 | 10.56 | 23,347 | -0.48(-4.31%) |
Jun 12, 2002 | 11.20 | 11.31 | 10.97 | 11.04 | 8,608 | -0.20(-1.77%) |
Jun 11, 2002 | 11.29 | 11.51 | 11.24 | 11.24 | 17,086 | -0.08(-0.68%) |
Jun 10, 2002 | 11.05 | 11.43 | 11.05 | 11.32 | 9,130 | +0.27(+2.43%) |
Jun 07, 2002 | 11.20 | 11.40 | 11.04 | 11.05 | 10,434 | -0.24(-2.11%) |
Jun 06, 2002 | 11.27 | 11.55 | 11.20 | 11.29 | 14,869 | +0.02(+0.14%) |
Jun 05, 2002 | 11.12 | 11.27 | 10.67 | 11.27 | 3,391 | +0.21(+1.94%) |
May 31, 2002 | 10.57 | 11.06 | 10.08 | 11.06 | 44,868 | +0.60(+5.72%) |
May 28, 2002 | 10.50 | 10.66 | 10.43 | 10.46 | 26,738 | -0.01(-0.07%) |
May 27, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | +0.00(+0.00%) |
May 24, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | -0.67(-6.06%) |
May 23, 2002 | 11.31 | 11.31 | 11.14 | 11.14 | 1,956 | -0.04(-0.34%) |
May 22, 2002 | 11.35 | 11.35 | 10.85 | 11.18 | 11,477 | -0.06(-0.55%) |
May 21, 2002 | 11.49 | 11.73 | 11.08 | 11.24 | 33,781 | -0.22(-1.94%) |
May 20, 2002 | 11.81 | 12.24 | 11.42 | 11.46 | 14,869 | +0.11(+0.95%) |
May 17, 2002 | 11.39 | 11.73 | 11.12 | 11.35 | 45,911 | -0.22(-1.92%) |
May 16, 2002 | 11.19 | 11.63 | 11.04 | 11.58 | 61,302 | +0.27(+2.37%) |
May 15, 2002 | 12.27 | 12.27 | 11.31 | 11.31 | 61,823 | -0.85(-7.00%) |
May 14, 2002 | 12.27 | 12.27 | 12.15 | 12.16 | 23,086 | -0.11(-0.88%) |
May 13, 2002 | 12.04 | 12.34 | 12.04 | 12.27 | 7,956 | +0.37(+3.09%) |
May 10, 2002 | 12.04 | 12.27 | 11.89 | 11.90 | 3,782 | +0.46(+4.02%) |
May 09, 2002 | 12.00 | 12.19 | 11.44 | 11.44 | 5,478 | -0.46(-3.87%) |
May 08, 2002 | 11.91 | 11.96 | 11.65 | 11.90 | 23,086 | +0.21(+1.77%) |
May 07, 2002 | 11.31 | 11.90 | 11.31 | 11.69 | 8,869 | +0.12(+0.99%) |
May 06, 2002 | 11.62 | 11.84 | 11.58 | 11.58 | 5,347 | +0.05(+0.47%) |
May 03, 2002 | 11.43 | 11.83 | 11.42 | 11.52 | 6,391 | -0.32(-2.72%) |
May 02, 2002 | 12.31 | 12.31 | 11.19 | 11.85 | 39,389 | -0.45(-3.68%) |
May 01, 2002 | 12.64 | 12.64 | 12.09 | 12.30 | 22,694 | -0.35(-2.79%) |
Apr 30, 2002 | 12.62 | 12.84 | 12.62 | 12.65 | 27,129 | -0.15(-1.20%) |
Apr 29, 2002 | 12.50 | 12.80 | 12.50 | 12.80 | 12,130 | +0.31(+2.45%) |
Apr 26, 2002 | 12.42 | 12.50 | 12.42 | 12.50 | 8,347 | -0.44(-3.44%) |
Apr 25, 2002 | 13.01 | 13.01 | 12.67 | 12.94 | 5,608 | +0.18(+1.38%) |
Apr 24, 2002 | 12.67 | 12.96 | 12.67 | 12.77 | 5,478 | +0.08(+0.66%) |
Apr 23, 2002 | 12.50 | 12.92 | 12.41 | 12.68 | 6,130 | +0.18(+1.41%) |
Apr 22, 2002 | 12.74 | 12.74 | 12.50 | 12.50 | 9,130 | -0.18(-1.45%) |
Apr 19, 2002 | 12.95 | 12.95 | 12.69 | 12.69 | 7,043 | -0.27(-2.07%) |
Apr 18, 2002 | 12.88 | 12.96 | 12.78 | 12.96 | 5,217 | +0.08(+0.60%) |
Apr 17, 2002 | 12.80 | 13.02 | 12.80 | 12.88 | 21,260 | -0.05(-0.41%) |
Apr 16, 2002 | 12.69 | 13.46 | 12.65 | 12.93 | 44,085 | -0.10(-0.77%) |
Apr 15, 2002 | 12.73 | 13.03 | 12.45 | 13.03 | 7,173 | +0.15(+1.19%) |
Apr 12, 2002 | 12.64 | 12.88 | 12.49 | 12.88 | 20,086 | +0.31(+2.43%) |
Apr 11, 2002 | 12.80 | 13.09 | 12.52 | 12.57 | 17,608 | -0.31(-2.37%) |
Apr 10, 2002 | 12.20 | 12.88 | 12.00 | 12.88 | 39,911 | +0.86(+7.14%) |
Apr 09, 2002 | 12.23 | 12.35 | 12.00 | 12.02 | 13,695 | -0.21(-1.69%) |
Apr 08, 2002 | 11.62 | 12.23 | 11.62 | 12.23 | 116,083 | +0.70(+6.05%) |
Apr 05, 2002 | 12.12 | 12.19 | 11.53 | 11.53 | 6,130 | -0.45(-3.77%) |
Apr 04, 2002 | 11.39 | 12.01 | 11.39 | 11.98 | 1,434 | +0.21(+1.82%) |
Apr 03, 2002 | 11.60 | 12.04 | 11.60 | 11.77 | 4,043 | +0.38(+3.30%) |
Apr 02, 2002 | 11.51 | 12.24 | 11.39 | 11.39 | 6,521 | -0.80(-6.60%) |
Apr 01, 2002 | 11.45 | 12.20 | 11.32 | 12.20 | 8,477 | +0.77(+6.71%) |
Mar 29, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | +0.00(+0.00%) |
Mar 28, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | -0.22(-1.91%) |
Mar 27, 2002 | 11.88 | 11.88 | 11.58 | 11.65 | 14,477 | -0.67(-5.47%) |
Mar 26, 2002 | 11.81 | 12.33 | 11.34 | 12.33 | 14,477 | +0.96(+8.43%) |
Mar 25, 2002 | 11.50 | 11.73 | 11.37 | 11.37 | 5,347 | -0.44(-3.70%) |
Mar 22, 2002 | 11.64 | 11.81 | 10.89 | 11.81 | 10,173 | +0.17(+1.45%) |
Mar 21, 2002 | 10.71 | 11.64 | 10.71 | 11.64 | 44,607 | +0.37(+3.27%) |
Mar 20, 2002 | 11.30 | 11.42 | 11.19 | 11.27 | 17,738 | +0.08(+0.75%) |
Mar 19, 2002 | 11.16 | 11.35 | 10.93 | 11.19 | 14,999 | +0.03(+0.27%) |
Mar 18, 2002 | 11.12 | 11.35 | 11.06 | 11.16 | 10,043 | +0.40(+3.71%) |
Mar 15, 2002 | 10.66 | 11.22 | 10.59 | 10.76 | 18,129 | -0.31(-2.77%) |
Mar 14, 2002 | 10.86 | 11.21 | 10.86 | 11.06 | 4,956 | +0.15(+1.41%) |
Mar 13, 2002 | 11.39 | 11.39 | 10.89 | 10.91 | 8,869 | -0.67(-5.76%) |
Mar 12, 2002 | 11.64 | 11.67 | 11.45 | 11.58 | 16,303 | +0.23(+2.03%) |
Mar 11, 2002 | 12.08 | 12.27 | 11.35 | 11.35 | 19,564 | -0.08(-0.67%) |
Mar 08, 2002 | 11.42 | 11.42 | 11.36 | 11.42 | 3,260 | +0.00(+0.00%) |
Mar 07, 2002 | 10.97 | 11.88 | 10.97 | 11.42 | 16,303 | -0.02(-0.13%) |
Mar 06, 2002 | 11.12 | 11.44 | 10.98 | 11.44 | 5,217 | +0.46(+4.19%) |
Mar 05, 2002 | 11.30 | 11.30 | 10.74 | 10.98 | 6,912 | +0.11(+0.99%) |
Mar 04, 2002 | 11.23 | 11.29 | 10.73 | 10.87 | 21,521 | -0.32(-2.88%) |
Mar 01, 2002 | 10.77 | 11.19 | 10.66 | 11.19 | 9,912 | +0.36(+3.33%) |
Feb 28, 2002 | 11.11 | 11.16 | 10.79 | 10.83 | 6,651 | +0.00(+0.00%) |
Feb 27, 2002 | 10.85 | 10.85 | 10.81 | 10.83 | 2,869 | -0.20(-1.81%) |
Feb 26, 2002 | 11.15 | 11.15 | 10.91 | 11.03 | 3,130 | -0.05(-0.42%) |
Feb 25, 2002 | 10.77 | 11.08 | 10.77 | 11.08 | 8,086 | +0.15(+1.40%) |
Feb 22, 2002 | 10.15 | 11.19 | 10.15 | 10.93 | 22,955 | +0.67(+6.50%) |
Feb 21, 2002 | 9.246 | 10.50 | 9.246 | 10.26 | 68,345 | +0.67(+7.04%) |
Feb 20, 2002 | 9.200 | 9.584 | 9.124 | 9.584 | 80,345 | +0.28(+2.97%) |
Feb 19, 2002 | 9.292 | 9.430 | 9.246 | 9.308 | 17,216 | -0.02(-0.16%) |
Feb 18, 2002 | 9.265 | 9.430 | 9.223 | 9.323 | 164,081 | +0.00(+0.00%) |
Feb 15, 2002 | 9.265 | 9.430 | 9.223 | 9.323 | 164,081 | +0.08(+0.91%) |
Feb 14, 2002 | 9.254 | 9.369 | 9.239 | 9.239 | 25,955 | -0.08(-0.82%) |
Feb 13, 2002 | 9.242 | 9.315 | 9.239 | 9.315 | 15,129 | -0.05(-0.57%) |
Feb 12, 2002 | 8.855 | 9.369 | 8.855 | 9.369 | 15,521 | +0.21(+2.26%) |
Feb 11, 2002 | 9.116 | 9.269 | 8.863 | 9.162 | 34,303 | +0.06(+0.67%) |
Feb 08, 2002 | 8.372 | 9.101 | 8.372 | 9.101 | 44,998 | +0.67(+7.91%) |
Feb 07, 2002 | 8.357 | 8.472 | 8.242 | 8.434 | 33,259 | +0.08(+1.01%) |
Feb 06, 2002 | 9.070 | 9.070 | 7.544 | 8.349 | 69,780 | -0.74(-8.10%) |
Feb 05, 2002 | 9.315 | 9.400 | 9.085 | 9.085 | 61,563 | -0.23(-2.47%) |
Feb 04, 2002 | 9.216 | 9.415 | 9.216 | 9.315 | 46,172 | +0.01(+0.08%) |
Feb 01, 2002 | 9.200 | 9.354 | 9.200 | 9.308 | 45,781 | -0.12(-1.30%) |
Jan 31, 2002 | 10.16 | 10.24 | 9.200 | 9.430 | 49,954 | -0.72(-7.10%) |
Jan 30, 2002 | 9.354 | 10.16 | 9.277 | 10.15 | 5,738 | +0.76(+8.08%) |
Jan 29, 2002 | 9.507 | 9.515 | 9.392 | 9.392 | 3,782 | -0.46(-4.67%) |
Jan 28, 2002 | 9.814 | 9.852 | 9.814 | 9.852 | 2,608 | +0.17(+1.78%) |
Jan 25, 2002 | 9.680 | 9.680 | 9.680 | 9.680 | 521 | +0.17(+1.81%) |
Jan 24, 2002 | 10.03 | 10.03 | 9.507 | 9.507 | 3,782 | -0.35(-3.50%) |
Jan 23, 2002 | 9.576 | 10.04 | 9.576 | 9.852 | 5,869 | +0.12(+1.18%) |
Jan 22, 2002 | 9.737 | 9.890 | 9.507 | 9.737 | 6,782 | +0.02(+0.16%) |
Jan 21, 2002 | 9.768 | 10.01 | 9.722 | 9.722 | 27,912 | +0.00(+0.00%) |
Jan 18, 2002 | 9.768 | 10.01 | 9.722 | 9.722 | 27,912 | -0.05(-0.47%) |
Jan 17, 2002 | 9.469 | 9.791 | 9.469 | 9.768 | 1,434 | +0.34(+3.58%) |
Jan 16, 2002 | 9.438 | 9.637 | 9.430 | 9.430 | 11,869 | -0.09(-0.97%) |
Jan 15, 2002 | 9.507 | 9.522 | 9.430 | 9.522 | 11,347 | -0.21(-2.20%) |
Jan 14, 2002 | 10.04 | 10.04 | 9.584 | 9.737 | 15,912 | +0.04(+0.40%) |
Jan 11, 2002 | 10.16 | 10.24 | 9.699 | 9.699 | 23,738 | -0.42(-4.17%) |
Jan 10, 2002 | 9.975 | 10.29 | 9.975 | 10.12 | 1,434 | +0.15(+1.46%) |