Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.462 | 9.936 | 9.462 | 9.900 | 24,322 | +0.46(+4.87%) |
Aug 29, 2002 | 9.794 | 9.794 | 9.370 | 9.441 | 37,190 | -0.39(-3.96%) |
Aug 28, 2002 | 10.29 | 10.34 | 9.830 | 9.830 | 19,514 | -0.50(-4.79%) |
Aug 27, 2002 | 10.61 | 10.61 | 10.32 | 10.32 | 26,443 | -0.28(-2.67%) |
Aug 26, 2002 | 10.22 | 10.64 | 10.22 | 10.61 | 46,381 | +0.35(+3.45%) |
Aug 23, 2002 | 10.25 | 10.38 | 10.22 | 10.25 | 34,503 | -0.07(-0.68%) |
Aug 22, 2002 | 9.900 | 10.36 | 9.787 | 10.32 | 23,897 | +0.50(+5.04%) |
Aug 21, 2002 | 9.405 | 9.830 | 9.264 | 9.830 | 24,604 | +0.50(+5.30%) |
Aug 20, 2002 | 9.264 | 9.441 | 9.264 | 9.335 | 24,180 | +0.13(+1.46%) |
Aug 16, 2002 | 9.476 | 9.547 | 9.200 | 9.200 | 16,120 | -0.28(-2.91%) |
Aug 15, 2002 | 9.476 | 9.653 | 9.441 | 9.476 | 35,776 | +0.04(+0.37%) |
Aug 14, 2002 | 9.653 | 9.660 | 9.052 | 9.441 | 78,198 | -0.21(-2.13%) |
Aug 13, 2002 | 9.936 | 10.29 | 9.646 | 9.646 | 20,362 | -0.33(-3.26%) |
Aug 12, 2002 | 9.922 | 10.08 | 9.759 | 9.971 | 10,181 | -0.25(-2.42%) |
Aug 07, 2002 | 10.20 | 10.29 | 10.11 | 10.22 | 7,777 | +0.02(+0.21%) |
Aug 06, 2002 | 9.936 | 10.22 | 9.936 | 10.20 | 25,029 | +0.31(+3.15%) |
Aug 05, 2002 | 10.43 | 10.43 | 9.886 | 9.886 | 10,039 | -0.49(-4.70%) |
Aug 02, 2002 | 10.68 | 10.68 | 10.04 | 10.37 | 24,746 | -0.28(-2.65%) |
Aug 01, 2002 | 10.47 | 10.88 | 10.43 | 10.66 | 55,290 | +0.19(+1.82%) |
Jul 31, 2002 | 10.61 | 10.72 | 10.47 | 10.47 | 77,066 | -0.21(-1.99%) |
Jul 30, 2002 | 10.86 | 10.86 | 10.58 | 10.68 | 90,076 | -0.25(-2.33%) |
Jul 29, 2002 | 10.46 | 10.96 | 10.46 | 10.93 | 76,077 | +0.50(+4.81%) |
Jul 26, 2002 | 10.15 | 10.52 | 10.15 | 10.43 | 16,827 | +0.28(+2.79%) |
Jul 25, 2002 | 9.794 | 10.18 | 9.794 | 10.15 | 27,574 | +0.32(+3.24%) |
Jul 24, 2002 | 8.486 | 9.830 | 8.415 | 9.830 | 107,045 | +0.88(+9.88%) |
Jul 23, 2002 | 9.547 | 9.554 | 8.946 | 8.946 | 51,896 | -0.71(-7.33%) |
Jul 22, 2002 | 10.01 | 10.08 | 9.193 | 9.653 | 41,573 | -0.39(-3.87%) |
Jul 19, 2002 | 9.830 | 10.04 | 9.759 | 10.04 | 36,200 | +0.04(+0.35%) |
Jul 17, 2002 | 9.879 | 10.04 | 9.618 | 10.01 | 23,756 | -0.35(-3.41%) |
Jul 12, 2002 | 10.96 | 10.97 | 10.36 | 10.36 | 24,887 | -0.64(-5.79%) |
Jul 11, 2002 | 10.86 | 11.24 | 10.82 | 11.00 | 46,522 | +0.06(+0.58%) |
Jul 10, 2002 | 11.01 | 11.01 | 10.90 | 10.93 | 22,483 | -0.08(-0.71%) |
Jul 09, 2002 | 11.04 | 11.04 | 11.01 | 11.01 | 15,130 | -0.03(-0.26%) |
Jul 08, 2002 | 11.17 | 11.17 | 11.04 | 11.04 | 32,523 | -0.13(-1.20%) |
Jul 05, 2002 | 10.97 | 11.28 | 10.96 | 11.17 | 27,291 | +0.21(+1.93%) |
Jul 04, 2002 | 11.21 | 11.21 | 10.78 | 10.96 | 12,585 | +0.00(+0.00%) |
Jul 03, 2002 | 11.21 | 11.21 | 10.78 | 10.96 | 12,585 | -0.30(-2.64%) |
Jul 02, 2002 | 11.53 | 11.60 | 11.21 | 11.26 | 11,171 | -0.27(-2.33%) |
Jul 01, 2002 | 11.77 | 11.77 | 11.46 | 11.53 | 21,635 | -0.25(-2.10%) |
Jun 28, 2002 | 11.36 | 11.84 | 11.36 | 11.77 | 215,363 | +0.46(+4.06%) |
Jun 27, 2002 | 11.40 | 11.41 | 11.21 | 11.31 | 58,118 | -0.08(-0.68%) |
Jun 26, 2002 | 11.21 | 11.48 | 11.13 | 11.39 | 71,552 | +0.15(+1.32%) |
Jun 25, 2002 | 11.25 | 11.49 | 11.24 | 11.24 | 46,805 | -0.25(-2.15%) |
Jun 21, 2002 | 10.82 | 11.49 | 10.82 | 11.49 | 98,136 | +0.85(+7.97%) |
Jun 20, 2002 | 9.908 | 10.80 | 9.900 | 10.64 | 56,562 | +0.77(+7.81%) |
Jun 19, 2002 | 10.75 | 11.02 | 9.872 | 9.872 | 86,258 | -0.95(-8.76%) |
Jun 18, 2002 | 10.71 | 10.86 | 10.43 | 10.82 | 40,583 | +0.14(+1.32%) |
Jun 17, 2002 | 10.09 | 10.68 | 10.09 | 10.68 | 32,240 | +0.60(+5.96%) |
Jun 14, 2002 | 9.900 | 10.15 | 9.766 | 10.08 | 37,897 | +0.18(+1.79%) |
Jun 12, 2002 | 10.05 | 10.05 | 9.688 | 9.900 | 22,483 | -0.14(-1.41%) |
Jun 11, 2002 | 10.08 | 10.25 | 10.04 | 10.04 | 22,907 | -0.08(-0.77%) |
Jun 10, 2002 | 9.830 | 10.25 | 9.830 | 10.12 | 38,745 | +0.33(+3.32%) |
Jun 07, 2002 | 10.11 | 10.11 | 9.497 | 9.794 | 26,160 | -0.32(-3.15%) |
Jun 06, 2002 | 10.28 | 10.31 | 10.11 | 10.11 | 57,976 | -0.23(-2.26%) |
Jun 05, 2002 | 9.936 | 10.43 | 9.936 | 10.35 | 38,038 | +0.09(+0.90%) |
May 31, 2002 | 9.292 | 10.25 | 9.278 | 10.25 | 57,128 | +0.13(+1.33%) |
May 28, 2002 | 10.08 | 10.31 | 9.823 | 10.12 | 47,654 | -0.03(-0.28%) |
May 27, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 35,210 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 33,230 | -0.67(-6.21%) |
May 23, 2002 | 10.71 | 10.86 | 10.57 | 10.82 | 41,149 | +0.11(+1.06%) |
May 22, 2002 | 10.86 | 10.86 | 10.63 | 10.71 | 105,631 | +0.06(+0.60%) |
May 21, 2002 | 10.69 | 10.69 | 10.40 | 10.64 | 39,452 | -0.08(-0.73%) |
May 20, 2002 | 10.78 | 10.78 | 10.50 | 10.72 | 34,220 | +0.12(+1.13%) |
May 17, 2002 | 10.67 | 10.78 | 10.36 | 10.60 | 19,938 | +0.00(+0.00%) |
May 16, 2002 | 10.82 | 11.07 | 10.52 | 10.60 | 61,512 | -0.50(-4.52%) |
May 15, 2002 | 11.53 | 12.02 | 10.96 | 11.10 | 69,289 | -0.54(-4.62%) |
May 14, 2002 | 10.18 | 11.64 | 9.915 | 11.64 | 95,166 | +1.53(+15.10%) |
May 13, 2002 | 9.794 | 10.22 | 9.794 | 10.11 | 51,613 | +0.39(+4.00%) |
May 10, 2002 | 10.14 | 10.32 | 9.653 | 9.724 | 56,421 | -0.35(-3.51%) |
May 09, 2002 | 10.54 | 10.54 | 9.936 | 10.08 | 78,198 | -0.52(-4.94%) |
May 08, 2002 | 10.61 | 10.86 | 10.40 | 10.60 | 47,654 | -0.01(-0.07%) |
May 07, 2002 | 11.14 | 11.53 | 10.54 | 10.61 | 106,903 | -0.60(-5.36%) |
May 06, 2002 | 12.02 | 12.54 | 11.21 | 11.21 | 80,036 | -0.81(-6.76%) |
May 03, 2002 | 11.95 | 12.19 | 11.88 | 12.02 | 73,531 | -0.04(-0.29%) |
May 02, 2002 | 12.45 | 12.57 | 12.06 | 12.06 | 48,078 | -0.46(-3.67%) |
May 01, 2002 | 12.17 | 12.72 | 12.08 | 12.52 | 55,431 | +0.28(+2.31%) |
Apr 30, 2002 | 11.95 | 12.34 | 11.92 | 12.23 | 75,935 | +0.28(+2.37%) |
Apr 29, 2002 | 11.63 | 11.95 | 11.57 | 11.95 | 22,483 | +0.32(+2.74%) |
Apr 26, 2002 | 11.81 | 11.85 | 11.60 | 11.63 | 22,483 | -0.18(-1.50%) |
Apr 25, 2002 | 11.72 | 11.95 | 11.67 | 11.81 | 26,443 | +0.11(+0.91%) |
Apr 24, 2002 | 11.74 | 11.77 | 11.60 | 11.70 | 16,120 | -0.07(-0.60%) |
Apr 23, 2002 | 11.70 | 11.77 | 11.70 | 11.77 | 46,098 | +0.11(+0.91%) |
Apr 22, 2002 | 11.92 | 11.92 | 11.67 | 11.67 | 26,018 | -0.25(-2.08%) |
Apr 19, 2002 | 11.77 | 11.92 | 11.67 | 11.92 | 33,654 | +0.18(+1.51%) |
Apr 18, 2002 | 11.81 | 11.88 | 11.67 | 11.74 | 37,472 | -0.04(-0.30%) |
Apr 17, 2002 | 11.77 | 11.77 | 11.53 | 11.77 | 54,865 | +0.00(+0.00%) |
Apr 16, 2002 | 11.81 | 11.85 | 11.53 | 11.77 | 721,176 | +0.04(+0.30%) |
Apr 15, 2002 | 12.06 | 12.09 | 11.53 | 11.74 | 59,249 | -0.46(-3.77%) |
Apr 12, 2002 | 12.13 | 12.23 | 12.02 | 12.20 | 59,815 | +0.06(+0.52%) |
Apr 11, 2002 | 12.16 | 12.28 | 12.02 | 12.14 | 36,341 | -0.03(-0.23%) |
Apr 10, 2002 | 11.70 | 12.16 | 11.70 | 12.16 | 40,866 | +0.42(+3.61%) |
Apr 09, 2002 | 11.53 | 11.74 | 11.53 | 11.74 | 44,543 | +0.14(+1.22%) |
Apr 08, 2002 | 11.35 | 11.60 | 11.32 | 11.60 | 34,079 | +0.21(+1.86%) |
Apr 05, 2002 | 11.42 | 11.46 | 11.39 | 11.39 | 25,736 | -0.07(-0.62%) |
Apr 04, 2002 | 11.39 | 11.48 | 11.35 | 11.46 | 23,756 | +0.05(+0.43%) |
Apr 03, 2002 | 11.34 | 11.41 | 11.34 | 11.41 | 48,361 | +0.07(+0.62%) |
Apr 02, 2002 | 11.36 | 11.36 | 11.31 | 11.34 | 27,715 | +0.01(+0.13%) |
Apr 01, 2002 | 11.28 | 11.41 | 11.07 | 11.32 | 43,270 | -0.08(-0.68%) |
Mar 29, 2002 | 11.31 | 11.40 | 11.20 | 11.40 | 72,541 | +0.00(+0.00%) |
Mar 28, 2002 | 11.31 | 11.40 | 11.20 | 11.40 | 72,541 | -0.01(-0.12%) |
Mar 27, 2002 | 11.30 | 11.41 | 11.27 | 11.41 | 70,562 | +0.12(+1.07%) |
Mar 26, 2002 | 11.07 | 11.31 | 11.03 | 11.29 | 51,613 | +0.12(+1.08%) |
Mar 25, 2002 | 11.31 | 11.31 | 11.00 | 11.17 | 39,169 | -0.11(-0.94%) |
Mar 22, 2002 | 11.49 | 11.49 | 11.28 | 11.28 | 40,866 | -0.21(-1.85%) |
Mar 21, 2002 | 11.12 | 11.49 | 11.07 | 11.49 | 38,179 | +0.37(+3.31%) |
Mar 20, 2002 | 11.11 | 11.14 | 11.07 | 11.12 | 12,019 | -0.01(-0.13%) |
Mar 19, 2002 | 11.17 | 11.17 | 11.10 | 11.14 | 13,999 | -0.04(-0.32%) |
Mar 18, 2002 | 11.03 | 11.17 | 10.93 | 11.17 | 18,665 | +0.18(+1.61%) |
Mar 15, 2002 | 10.61 | 11.03 | 10.61 | 11.00 | 36,624 | +0.07(+0.65%) |
Mar 14, 2002 | 10.89 | 10.93 | 10.75 | 10.93 | 12,585 | +0.04(+0.33%) |
Mar 13, 2002 | 10.93 | 10.94 | 10.82 | 10.89 | 8,060 | -0.04(-0.32%) |
Mar 12, 2002 | 10.81 | 11.00 | 10.75 | 10.93 | 16,403 | +0.01(+0.07%) |
Mar 11, 2002 | 10.75 | 10.93 | 10.71 | 10.92 | 16,261 | +0.13(+1.25%) |
Mar 08, 2002 | 10.86 | 10.86 | 10.58 | 10.78 | 18,948 | -0.09(-0.84%) |
Mar 07, 2002 | 10.93 | 10.93 | 10.85 | 10.88 | 9,615 | -0.08(-0.77%) |
Mar 06, 2002 | 10.82 | 10.96 | 10.78 | 10.96 | 16,686 | +0.11(+0.98%) |
Mar 05, 2002 | 11.02 | 11.06 | 10.86 | 10.86 | 34,220 | -0.16(-1.48%) |
Mar 04, 2002 | 10.89 | 11.03 | 10.86 | 11.02 | 20,786 | +0.09(+0.84%) |
Mar 01, 2002 | 10.93 | 10.93 | 10.86 | 10.93 | 14,564 | -0.04(-0.32%) |
Feb 28, 2002 | 10.78 | 10.96 | 10.78 | 10.96 | 29,271 | +0.11(+0.98%) |
Feb 27, 2002 | 10.89 | 10.93 | 10.82 | 10.86 | 11,878 | -0.08(-0.71%) |
Feb 26, 2002 | 10.86 | 10.96 | 10.82 | 10.93 | 10,746 | +0.01(+0.06%) |
Feb 25, 2002 | 11.17 | 11.17 | 10.93 | 10.93 | 18,807 | -0.19(-1.72%) |
Feb 22, 2002 | 10.75 | 11.12 | 10.67 | 11.12 | 25,453 | +0.37(+3.42%) |
Feb 21, 2002 | 10.96 | 10.96 | 10.75 | 10.75 | 8,343 | -0.26(-2.38%) |
Feb 20, 2002 | 10.87 | 11.03 | 10.86 | 11.01 | 20,079 | +0.11(+1.04%) |
Feb 19, 2002 | 11.10 | 11.14 | 10.89 | 10.90 | 13,716 | -0.21(-1.85%) |
Feb 18, 2002 | 10.71 | 11.31 | 10.57 | 11.10 | 91,631 | +0.00(+0.00%) |
Feb 15, 2002 | 10.71 | 11.31 | 10.57 | 11.10 | 91,631 | +0.46(+4.32%) |
Feb 14, 2002 | 10.78 | 10.96 | 10.61 | 10.64 | 34,079 | -0.07(-0.66%) |
Feb 13, 2002 | 10.29 | 10.71 | 10.25 | 10.71 | 12,585 | +0.46(+4.48%) |
Feb 12, 2002 | 10.45 | 10.46 | 10.18 | 10.25 | 7,494 | -0.18(-1.69%) |
Feb 11, 2002 | 10.36 | 10.45 | 10.32 | 10.43 | 14,847 | +0.07(+0.68%) |
Feb 08, 2002 | 10.19 | 10.36 | 10.11 | 10.36 | 17,534 | +0.18(+1.74%) |
Feb 07, 2002 | 10.25 | 10.32 | 9.971 | 10.18 | 14,706 | +0.00(+0.00%) |
Feb 06, 2002 | 10.22 | 10.28 | 9.900 | 10.18 | 21,918 | -0.07(-0.69%) |
Feb 05, 2002 | 10.11 | 10.25 | 9.992 | 10.25 | 11,736 | +0.11(+1.05%) |
Feb 04, 2002 | 10.40 | 10.40 | 10.11 | 10.15 | 8,060 | -0.32(-3.04%) |
Feb 01, 2002 | 11.03 | 11.03 | 10.47 | 10.47 | 32,947 | -0.57(-5.13%) |
Jan 31, 2002 | 10.42 | 11.03 | 10.34 | 11.03 | 25,170 | +0.67(+6.48%) |
Jan 30, 2002 | 10.47 | 10.47 | 10.32 | 10.36 | 11,595 | -0.18(-1.68%) |
Jan 29, 2002 | 10.61 | 10.61 | 10.32 | 10.54 | 13,857 | -0.14(-1.32%) |
Jan 28, 2002 | 10.78 | 10.78 | 10.54 | 10.68 | 17,958 | -0.06(-0.53%) |
Jan 25, 2002 | 10.46 | 10.75 | 10.43 | 10.73 | 30,685 | +0.28(+2.64%) |
Jan 24, 2002 | 10.54 | 10.54 | 10.43 | 10.46 | 7,494 | -0.11(-1.07%) |
Jan 23, 2002 | 10.47 | 10.57 | 10.43 | 10.57 | 52,744 | +0.07(+0.67%) |
Jan 22, 2002 | 10.11 | 10.54 | 10.11 | 10.50 | 14,140 | +0.46(+4.58%) |
Jan 21, 2002 | 10.18 | 10.25 | 10.04 | 10.04 | 14,282 | +0.00(+0.00%) |
Jan 18, 2002 | 10.18 | 10.25 | 10.04 | 10.04 | 13,999 | -0.21(-2.00%) |
Jan 17, 2002 | 10.25 | 10.29 | 10.08 | 10.25 | 16,120 | +0.00(+0.00%) |
Jan 16, 2002 | 10.08 | 10.25 | 10.04 | 10.25 | 24,322 | +0.17(+1.68%) |
Jan 15, 2002 | 9.596 | 10.08 | 9.547 | 10.08 | 17,110 | +0.41(+4.24%) |
Jan 14, 2002 | 9.936 | 9.943 | 9.512 | 9.667 | 25,594 | -0.30(-3.05%) |
Jan 11, 2002 | 10.11 | 10.11 | 9.971 | 9.971 | 9,191 | -0.18(-1.81%) |
Jan 10, 2002 | 10.22 | 10.22 | 10.15 | 10.16 | 5,797 | +0.15(+1.48%) |