Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.691 | 9.845 | 9.666 | 9.693 | 169,264 | -0.04(-0.36%) |
Aug 29, 2002 | 9.614 | 9.829 | 9.600 | 9.728 | 307,004 | -0.02(-0.17%) |
Aug 28, 2002 | 9.777 | 9.841 | 9.695 | 9.744 | 670,268 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.827 | 9.880 | 404,489 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.880 | 10.07 | 548,533 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.996 | 9.996 | 805,098 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,251 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.953 | 10.13 | 1,050,507 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.08 | 9.959 | 10.04 | 947,202 | +0.14(+1.44%) |
Aug 16, 2002 | 9.835 | 9.981 | 9.798 | 9.899 | 753,688 | -0.04(-0.35%) |
Aug 15, 2002 | 9.907 | 9.965 | 9.817 | 9.934 | 1,728,536 | +0.12(+1.18%) |
Aug 14, 2002 | 9.437 | 9.847 | 9.351 | 9.819 | 956,417 | +0.41(+4.32%) |
Aug 13, 2002 | 9.546 | 9.715 | 9.351 | 9.412 | 1,218,802 | -0.19(-1.93%) |
Aug 12, 2002 | 9.520 | 9.643 | 9.485 | 9.598 | 328,829 | +0.22(+2.33%) |
Aug 07, 2002 | 9.392 | 9.396 | 9.124 | 9.379 | 733,803 | +0.21(+2.34%) |
Aug 06, 2002 | 9.103 | 9.301 | 9.064 | 9.165 | 403,519 | +0.29(+3.23%) |
Aug 05, 2002 | 9.138 | 9.177 | 8.876 | 8.878 | 281,299 | -0.30(-3.26%) |
Aug 02, 2002 | 9.280 | 9.353 | 9.072 | 9.177 | 289,544 | -0.16(-1.70%) |
Aug 01, 2002 | 9.617 | 9.625 | 9.309 | 9.336 | 622,253 | -0.28(-2.92%) |
Jul 31, 2002 | 9.526 | 9.637 | 9.379 | 9.617 | 535,438 | +0.05(+0.50%) |
Jul 30, 2002 | 9.454 | 9.656 | 9.412 | 9.569 | 763,873 | +0.02(+0.24%) |
Jul 29, 2002 | 9.278 | 9.551 | 9.214 | 9.546 | 791,518 | +0.50(+5.49%) |
Jul 26, 2002 | 8.856 | 9.050 | 8.845 | 9.050 | 197,394 | +0.08(+0.85%) |
Jul 25, 2002 | 8.938 | 9.062 | 8.660 | 8.973 | 402,064 | -0.01(-0.11%) |
Jul 24, 2002 | 8.252 | 8.994 | 8.252 | 8.984 | 658,628 | +0.51(+5.98%) |
Jul 23, 2002 | 8.619 | 8.693 | 8.427 | 8.476 | 448,624 | -0.11(-1.27%) |
Jul 22, 2002 | 8.835 | 8.876 | 8.528 | 8.586 | 704,703 | -0.20(-2.23%) |
Jul 19, 2002 | 8.948 | 9.050 | 8.845 | 8.781 | 744,473 | -0.64(-6.81%) |
Jul 17, 2002 | 9.650 | 9.650 | 9.309 | 9.423 | 759,508 | -0.05(-0.54%) |
Jul 12, 2002 | 9.608 | 9.643 | 9.384 | 9.474 | 263,839 | -0.08(-0.80%) |
Jul 11, 2002 | 9.299 | 9.551 | 9.202 | 9.551 | 466,568 | +0.14(+1.45%) |
Jul 10, 2002 | 9.804 | 9.804 | 9.414 | 9.414 | 242,499 | -0.33(-3.39%) |
Jul 09, 2002 | 10.04 | 10.04 | 9.722 | 9.744 | 40,497,408 | -0.32(-3.18%) |
Jul 08, 2002 | 10.21 | 10.21 | 10.02 | 10.06 | 327,374 | -0.14(-1.35%) |
Jul 05, 2002 | 9.907 | 10.20 | 9.907 | 10.20 | 159,564 | +0.41(+4.21%) |
Jul 04, 2002 | 9.658 | 9.808 | 9.573 | 9.790 | 367,144 | +0.00(+0.00%) |
Jul 03, 2002 | 9.658 | 9.808 | 9.573 | 9.790 | 367,144 | +0.06(+0.66%) |
Jul 02, 2002 | 9.887 | 9.934 | 9.678 | 9.726 | 241,044 | -0.22(-2.22%) |
Jul 01, 2002 | 10.17 | 10.21 | 9.930 | 9.946 | 343,864 | -0.27(-2.66%) |
Jun 28, 2002 | 10.25 | 10.41 | 10.17 | 10.22 | 269,174 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.27 | 10.00 | 10.27 | 176,539 | +0.19(+1.90%) |
Jun 26, 2002 | 9.773 | 10.13 | 9.773 | 10.08 | 355,019 | +0.06(+0.56%) |
Jun 25, 2002 | 10.24 | 10.33 | 9.967 | 10.02 | 264,809 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.37 | 10.05 | 10.12 | 853,598 | -0.23(-2.27%) |
Jun 20, 2002 | 10.48 | 10.57 | 10.35 | 10.35 | 282,754 | -0.17(-1.65%) |
Jun 19, 2002 | 10.67 | 10.74 | 10.49 | 10.52 | 202,729 | -0.21(-1.96%) |
Jun 18, 2002 | 10.70 | 10.78 | 10.66 | 10.73 | 204,669 | -0.01(-0.06%) |
Jun 17, 2002 | 10.56 | 10.74 | 10.56 | 10.74 | 553,868 | +0.24(+2.30%) |
Jun 14, 2002 | 10.39 | 10.51 | 10.20 | 10.50 | 1,900,710 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.41 | 10.61 | 559,688 | +0.10(+0.98%) |
Jun 11, 2002 | 10.75 | 10.78 | 10.49 | 10.51 | 157,624 | -0.18(-1.68%) |
Jun 10, 2002 | 10.68 | 10.81 | 10.67 | 10.69 | 173,144 | +0.03(+0.27%) |
Jun 07, 2002 | 10.53 | 10.69 | 10.48 | 10.66 | 396,729 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.92 | 10.69 | 10.73 | 473,843 | -0.24(-2.14%) |
Jun 05, 2002 | 10.84 | 10.96 | 10.79 | 10.96 | 241,529 | -0.07(-0.64%) |
May 31, 2002 | 11.10 | 11.20 | 11.03 | 11.03 | 347,259 | -0.11(-0.98%) |
May 28, 2002 | 11.25 | 11.25 | 11.06 | 11.14 | 142,104 | -0.07(-0.63%) |
May 27, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,189 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,189 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.20 | 11.39 | 440,864 | +0.09(+0.82%) |
May 22, 2002 | 11.20 | 11.30 | 11.16 | 11.30 | 171,204 | +0.06(+0.50%) |
May 21, 2002 | 11.47 | 11.48 | 11.21 | 11.25 | 185,754 | -0.18(-1.57%) |
May 20, 2002 | 11.48 | 11.51 | 11.38 | 11.42 | 283,239 | -0.16(-1.35%) |
May 17, 2002 | 11.51 | 11.59 | 11.44 | 11.58 | 318,159 | +0.15(+1.34%) |
May 16, 2002 | 11.34 | 11.45 | 11.32 | 11.43 | 456,383 | +0.03(+0.29%) |
May 15, 2002 | 11.36 | 11.52 | 11.34 | 11.40 | 198,849 | -0.03(-0.29%) |
May 14, 2002 | 11.40 | 11.47 | 11.34 | 11.43 | 267,719 | +0.25(+2.21%) |
May 13, 2002 | 10.95 | 11.19 | 10.95 | 11.18 | 1,115,497 | +0.24(+2.19%) |
May 10, 2002 | 11.17 | 11.17 | 10.94 | 10.94 | 230,374 | -0.27(-2.37%) |
May 09, 2002 | 11.31 | 11.33 | 11.15 | 11.21 | 210,004 | -0.13(-1.13%) |
May 08, 2002 | 11.13 | 11.37 | 11.10 | 11.34 | 313,309 | +0.52(+4.78%) |
May 07, 2002 | 10.96 | 10.96 | 10.82 | 10.82 | 236,194 | -0.05(-0.46%) |
May 06, 2002 | 11.14 | 11.14 | 10.87 | 10.87 | 905,493 | -0.22(-2.03%) |
May 03, 2002 | 11.16 | 11.18 | 11.06 | 11.09 | 211,459 | -0.17(-1.52%) |
May 02, 2002 | 11.31 | 11.40 | 11.22 | 11.26 | 265,779 | -0.07(-0.62%) |
May 01, 2002 | 11.23 | 11.36 | 11.12 | 11.33 | 247,349 | +0.06(+0.57%) |
Apr 30, 2002 | 11.15 | 11.33 | 11.15 | 11.27 | 274,994 | +0.10(+0.87%) |
Apr 29, 2002 | 11.25 | 11.30 | 11.17 | 11.17 | 107,669 | -0.05(-0.40%) |
Apr 26, 2002 | 11.49 | 11.51 | 11.22 | 11.22 | 225,039 | -0.25(-2.21%) |
Apr 25, 2002 | 11.39 | 11.48 | 11.37 | 11.47 | 255,594 | +0.04(+0.34%) |
Apr 24, 2002 | 11.55 | 11.61 | 11.41 | 11.43 | 265,779 | -0.08(-0.72%) |
Apr 23, 2002 | 11.65 | 11.67 | 11.48 | 11.52 | 193,029 | -0.11(-0.96%) |
Apr 22, 2002 | 11.70 | 11.73 | 11.58 | 11.63 | 90,694 | -0.16(-1.33%) |
Apr 19, 2002 | 11.82 | 11.84 | 11.75 | 11.78 | 207,094 | +0.00(+0.02%) |
Apr 18, 2002 | 11.78 | 11.81 | 11.67 | 11.78 | 687,243 | +0.05(+0.39%) |
Apr 17, 2002 | 11.86 | 11.86 | 11.69 | 11.74 | 423,889 | -0.07(-0.59%) |
Apr 16, 2002 | 11.72 | 11.83 | 11.69 | 11.81 | 157,139 | +0.24(+2.09%) |
Apr 15, 2002 | 11.66 | 11.66 | 11.54 | 11.56 | 338,044 | -0.10(-0.83%) |
Apr 12, 2002 | 11.66 | 11.70 | 11.59 | 11.66 | 103,304 | +0.09(+0.75%) |
Apr 11, 2002 | 11.83 | 11.83 | 11.55 | 11.58 | 163,444 | -0.30(-2.50%) |
Apr 10, 2002 | 11.75 | 11.87 | 11.72 | 11.87 | 226,009 | +0.20(+1.70%) |
Apr 09, 2002 | 11.84 | 11.84 | 11.67 | 11.67 | 212,914 | -0.11(-0.96%) |
Apr 08, 2002 | 11.65 | 11.81 | 11.63 | 11.79 | 324,464 | -0.02(-0.16%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.75 | 11.81 | 311,854 | -0.05(-0.42%) |
Apr 04, 2002 | 11.81 | 11.89 | 11.80 | 11.86 | 411,279 | +0.02(+0.16%) |
Apr 03, 2002 | 11.94 | 12.02 | 11.78 | 11.84 | 130,949 | -0.12(-1.04%) |
Apr 02, 2002 | 12.03 | 12.05 | 11.96 | 11.96 | 136,769 | -0.19(-1.53%) |
Apr 01, 2002 | 12.05 | 12.16 | 11.99 | 12.15 | 221,159 | -0.01(-0.07%) |
Mar 29, 2002 | 12.08 | 12.19 | 12.08 | 12.15 | 116,884 | +0.00(+0.00%) |
Mar 28, 2002 | 12.08 | 12.19 | 12.08 | 12.15 | 116,884 | +0.07(+0.58%) |
Mar 27, 2002 | 12.07 | 12.11 | 12.01 | 12.08 | 98,454 | +0.01(+0.12%) |
Mar 26, 2002 | 12.03 | 12.18 | 12.01 | 12.07 | 626,618 | +0.06(+0.50%) |
Mar 25, 2002 | 12.22 | 12.22 | 12.01 | 12.01 | 120,279 | -0.16(-1.34%) |
Mar 22, 2002 | 12.17 | 12.26 | 12.15 | 12.17 | 249,289 | -0.06(-0.47%) |
Mar 21, 2002 | 12.13 | 12.23 | 12.04 | 12.23 | 195,454 | +0.07(+0.54%) |
Mar 20, 2002 | 12.34 | 12.34 | 12.16 | 12.16 | 1,297,372 | -0.25(-1.99%) |
Mar 19, 2002 | 12.42 | 12.47 | 12.37 | 12.41 | 261,899 | +0.06(+0.50%) |
Mar 18, 2002 | 12.45 | 12.46 | 12.30 | 12.35 | 93,604 | -0.02(-0.13%) |
Mar 15, 2002 | 12.30 | 12.40 | 12.28 | 12.37 | 96,999 | +0.11(+0.87%) |
Mar 14, 2002 | 12.31 | 12.32 | 12.24 | 12.26 | 119,309 | -0.02(-0.20%) |
Mar 13, 2002 | 12.30 | 12.33 | 12.24 | 12.28 | 143,559 | -0.09(-0.73%) |
Mar 12, 2002 | 12.31 | 12.38 | 12.27 | 12.38 | 148,894 | -0.02(-0.18%) |
Mar 11, 2002 | 12.42 | 12.48 | 12.32 | 12.40 | 288,574 | -0.01(-0.08%) |
Mar 08, 2002 | 12.47 | 12.51 | 12.38 | 12.41 | 429,224 | +0.07(+0.53%) |
Mar 07, 2002 | 12.40 | 12.42 | 12.25 | 12.34 | 263,839 | -0.04(-0.32%) |
Mar 06, 2002 | 12.23 | 12.41 | 12.22 | 12.38 | 253,654 | +0.13(+1.04%) |
Mar 05, 2002 | 12.27 | 12.36 | 12.21 | 12.25 | 48,499 | -0.08(-0.62%) |
Mar 04, 2002 | 12.21 | 12.34 | 12.14 | 12.33 | 320,099 | +0.18(+1.49%) |
Mar 01, 2002 | 11.95 | 12.17 | 11.92 | 12.15 | 223,584 | +0.26(+2.22%) |
Feb 28, 2002 | 11.98 | 12.05 | 11.87 | 11.88 | 155,684 | -0.01(-0.10%) |
Feb 27, 2002 | 12.07 | 12.12 | 11.84 | 11.90 | 181,389 | -0.10(-0.84%) |
Feb 26, 2002 | 12.04 | 12.06 | 11.89 | 12.00 | 75,174 | -0.02(-0.14%) |
Feb 25, 2002 | 11.89 | 12.05 | 11.87 | 12.01 | 121,734 | +0.26(+2.25%) |
Feb 22, 2002 | 11.67 | 11.87 | 11.63 | 11.75 | 168,779 | +0.05(+0.46%) |
Feb 21, 2002 | 11.95 | 11.97 | 11.70 | 11.70 | 137,739 | -0.26(-2.19%) |
Feb 20, 2002 | 11.78 | 11.97 | 11.70 | 11.96 | 164,899 | +0.18(+1.52%) |
Feb 19, 2002 | 11.92 | 11.93 | 11.74 | 11.78 | 214,854 | -0.23(-1.89%) |
Feb 18, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,334 | +0.00(+0.00%) |
Feb 15, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,334 | -0.13(-1.05%) |
Feb 14, 2002 | 12.19 | 12.22 | 12.08 | 12.13 | 216,309 | -0.02(-0.17%) |
Feb 13, 2002 | 12.08 | 12.16 | 12.08 | 12.15 | 96,999 | +0.16(+1.32%) |
Feb 12, 2002 | 11.99 | 12.07 | 11.96 | 12.00 | 85,359 | -0.06(-0.50%) |
Feb 11, 2002 | 11.86 | 12.06 | 11.85 | 12.06 | 86,329 | +0.18(+1.51%) |
Feb 08, 2002 | 11.77 | 11.89 | 11.67 | 11.88 | 162,474 | +0.11(+0.91%) |
Feb 07, 2002 | 11.91 | 11.93 | 11.77 | 11.77 | 126,584 | -0.08(-0.70%) |
Feb 06, 2002 | 11.96 | 11.97 | 11.82 | 11.85 | 227,949 | -0.08(-0.71%) |
Feb 05, 2002 | 11.91 | 12.08 | 11.84 | 11.94 | 249,774 | +0.03(+0.23%) |
Feb 04, 2002 | 12.10 | 12.12 | 11.87 | 11.91 | 254,624 | -0.26(-2.13%) |
Feb 01, 2002 | 12.21 | 12.22 | 12.10 | 12.17 | 97,969 | -0.05(-0.37%) |
Jan 31, 2002 | 12.13 | 12.22 | 12.04 | 12.21 | 48,499 | +0.14(+1.14%) |
Jan 30, 2002 | 11.89 | 12.08 | 11.81 | 12.08 | 181,389 | +0.19(+1.63%) |
Jan 29, 2002 | 12.22 | 12.23 | 11.84 | 11.88 | 355,504 | -0.27(-2.19%) |
Jan 28, 2002 | 12.17 | 12.22 | 12.08 | 12.15 | 485,968 | +0.02(+0.19%) |
Jan 25, 2002 | 12.09 | 12.22 | 12.09 | 12.13 | 185,269 | -0.04(-0.32%) |
Jan 24, 2002 | 12.21 | 12.24 | 12.14 | 12.16 | 279,844 | +0.02(+0.19%) |
Jan 23, 2002 | 12.12 | 12.21 | 12.06 | 12.14 | 129,979 | +0.05(+0.44%) |
Jan 22, 2002 | 12.24 | 12.24 | 12.03 | 12.09 | 706,158 | -0.05(-0.39%) |
Jan 21, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,434 | +0.00(+0.00%) |
Jan 18, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,434 | -0.18(-1.47%) |
Jan 17, 2002 | 12.22 | 12.32 | 12.19 | 12.32 | 184,784 | +0.15(+1.25%) |
Jan 16, 2002 | 12.25 | 12.31 | 12.15 | 12.16 | 290,999 | -0.14(-1.16%) |
Jan 15, 2002 | 12.29 | 12.38 | 12.23 | 12.31 | 1,163,997 | +0.05(+0.42%) |
Jan 14, 2002 | 12.28 | 12.35 | 12.25 | 12.26 | 218,734 | -0.12(-0.95%) |
Jan 11, 2002 | 12.44 | 12.45 | 12.33 | 12.37 | 154,714 | -0.01(-0.10%) |
Jan 10, 2002 | 12.35 | 12.44 | 12.32 | 12.39 | 130,949 | +0.16(+1.28%) |