Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.718 | 5.823 | 5.509 | 5.539 | 707,748 | -0.28(-4.87%) |
Sep 27, 2002 | 6.047 | 6.211 | 5.748 | 5.823 | 764,596 | -0.34(-5.55%) |
Sep 26, 2002 | 6.047 | 6.181 | 5.913 | 6.165 | 1,056,141 | +0.19(+3.23%) |
Sep 25, 2002 | 5.853 | 6.047 | 5.748 | 5.972 | 478,158 | +0.18(+3.09%) |
Sep 24, 2002 | 5.614 | 5.941 | 5.524 | 5.793 | 684,596 | +0.10(+1.84%) |
Sep 23, 2002 | 5.957 | 5.957 | 5.614 | 5.689 | 277,413 | -0.31(-5.22%) |
Sep 20, 2002 | 5.987 | 6.092 | 5.763 | 6.002 | 467,023 | +0.18(+3.08%) |
Sep 19, 2002 | 5.957 | 6.047 | 5.823 | 5.823 | 360,530 | -0.27(-4.41%) |
Sep 18, 2002 | 6.301 | 6.331 | 5.972 | 6.092 | 557,749 | -0.24(-3.77%) |
Sep 17, 2002 | 6.465 | 6.674 | 6.256 | 6.331 | 1,080,923 | +0.24(+3.92%) |
Sep 16, 2002 | 5.584 | 6.181 | 5.495 | 6.092 | 904,106 | +0.55(+9.97%) |
Sep 13, 2002 | 5.360 | 5.659 | 5.271 | 5.539 | 329,357 | +0.18(+3.34%) |
Sep 12, 2002 | 5.360 | 5.420 | 5.271 | 5.360 | 393,081 | -0.10(-1.91%) |
Sep 11, 2002 | 5.465 | 5.629 | 5.226 | 5.465 | 1,091,974 | +0.09(+1.67%) |
Sep 10, 2002 | 5.390 | 5.539 | 5.151 | 5.375 | 948,779 | +0.45(+9.09%) |
Sep 09, 2002 | 5.076 | 5.226 | 4.629 | 4.927 | 1,527,585 | -0.28(-5.44%) |
Sep 06, 2002 | 5.226 | 5.375 | 5.106 | 5.211 | 1,100,591 | +0.10(+2.05%) |
Sep 05, 2002 | 5.554 | 5.569 | 5.076 | 5.106 | 669,892 | -0.57(-9.98%) |
Sep 04, 2002 | 5.196 | 5.718 | 5.121 | 5.672 | 322,792 | +0.60(+11.74%) |
Sep 03, 2002 | 5.315 | 5.405 | 5.002 | 5.076 | 375,734 | -0.34(-6.34%) |
Aug 30, 2002 | 5.450 | 5.674 | 5.375 | 5.420 | 169,727 | -0.10(-1.89%) |
Aug 29, 2002 | 5.390 | 5.689 | 5.345 | 5.524 | 296,234 | -0.01(-0.27%) |
Aug 28, 2002 | 5.823 | 6.510 | 5.524 | 5.539 | 223,350 | -0.31(-5.36%) |
Aug 27, 2002 | 6.107 | 6.122 | 5.808 | 5.853 | 204,686 | -0.19(-3.21%) |
Aug 26, 2002 | 5.928 | 6.122 | 5.808 | 6.047 | 206,754 | +0.13(+2.27%) |
Aug 23, 2002 | 6.077 | 6.092 | 5.808 | 5.913 | 262,158 | -0.22(-3.65%) |
Aug 22, 2002 | 6.047 | 6.226 | 5.868 | 6.137 | 307,297 | +0.10(+1.73%) |
Aug 21, 2002 | 5.957 | 6.047 | 5.733 | 6.032 | 346,798 | +0.06(+1.00%) |
Aug 20, 2002 | 5.972 | 5.972 | 5.778 | 5.972 | 255,177 | +0.19(+3.36%) |
Aug 16, 2002 | 5.465 | 5.928 | 5.300 | 5.778 | 291,308 | +0.22(+4.03%) |
Aug 15, 2002 | 5.375 | 5.748 | 5.345 | 5.554 | 346,062 | +0.24(+4.49%) |
Aug 14, 2002 | 4.927 | 5.330 | 4.882 | 5.315 | 307,626 | +0.54(+11.25%) |
Aug 13, 2002 | 5.539 | 5.599 | 4.778 | 4.778 | 309,431 | -0.81(-14.44%) |
Aug 12, 2002 | 5.509 | 5.584 | 5.241 | 5.584 | 214,214 | +0.27(+5.06%) |
Aug 07, 2002 | 5.002 | 5.405 | 4.927 | 5.315 | 398,440 | +0.37(+7.55%) |
Aug 06, 2002 | 4.748 | 5.076 | 4.748 | 4.942 | 259,057 | +0.28(+6.09%) |
Aug 05, 2002 | 4.972 | 5.076 | 4.643 | 4.658 | 209,366 | -0.27(-5.45%) |
Aug 02, 2002 | 4.912 | 5.181 | 4.897 | 4.927 | 190,171 | -0.22(-4.35%) |
Aug 01, 2002 | 5.226 | 5.315 | 5.076 | 5.151 | 285,718 | -0.10(-1.99%) |
Jul 31, 2002 | 5.509 | 5.524 | 5.151 | 5.256 | 571,267 | -0.27(-4.86%) |
Jul 30, 2002 | 5.509 | 5.599 | 5.241 | 5.524 | 446,527 | -0.04(-0.80%) |
Jul 29, 2002 | 5.076 | 5.629 | 5.017 | 5.569 | 501,325 | +0.57(+11.34%) |
Jul 26, 2002 | 4.808 | 5.047 | 4.808 | 5.002 | 463,874 | +0.28(+6.01%) |
Jul 25, 2002 | 5.002 | 5.076 | 4.643 | 4.718 | 305,476 | -0.28(-5.67%) |
Jul 24, 2002 | 4.554 | 5.106 | 4.405 | 5.002 | 715,553 | +0.30(+6.35%) |
Jul 23, 2002 | 4.853 | 4.853 | 4.509 | 4.703 | 811,948 | +0.06(+1.29%) |
Jul 22, 2002 | 4.643 | 4.853 | 4.554 | 4.643 | 347,493 | -0.15(-3.12%) |
Jul 19, 2002 | 5.450 | 5.450 | 4.434 | 4.793 | 972,355 | -0.57(-10.58%) |
Jul 17, 2002 | 5.465 | 5.704 | 5.300 | 5.360 | 712,555 | -0.70(-11.58%) |
Jul 12, 2002 | 6.032 | 6.390 | 5.987 | 6.062 | 296,167 | +0.01(+0.25%) |
Jul 11, 2002 | 5.823 | 6.151 | 5.704 | 6.047 | 299,917 | +0.07(+1.25%) |
Jul 10, 2002 | 6.017 | 6.092 | 5.830 | 5.972 | 252,565 | +0.04(+0.76%) |
Jul 09, 2002 | 5.928 | 6.241 | 5.898 | 5.928 | 251,159 | +0.03(+0.51%) |
Jul 08, 2002 | 6.390 | 6.390 | 5.898 | 5.898 | 365,353 | -0.49(-7.71%) |
Jul 05, 2002 | 6.077 | 6.435 | 6.077 | 6.390 | 199,521 | +0.39(+6.45%) |
Jul 04, 2002 | 5.942 | 6.196 | 5.808 | 6.003 | 305,074 | +0.00(+0.00%) |
Jul 03, 2002 | 5.942 | 6.196 | 5.808 | 6.003 | 304,003 | +0.02(+0.26%) |
Jul 02, 2002 | 6.256 | 6.420 | 5.972 | 5.987 | 381,360 | -0.37(-5.87%) |
Jul 01, 2002 | 6.719 | 6.838 | 6.316 | 6.361 | 366,156 | -0.51(-7.39%) |
Jun 28, 2002 | 6.555 | 7.077 | 6.480 | 6.868 | 1,714,782 | +0.30(+4.55%) |
Jun 27, 2002 | 6.062 | 6.674 | 6.062 | 6.570 | 534,132 | +0.51(+8.37%) |
Jun 26, 2002 | 5.957 | 6.166 | 5.823 | 6.062 | 339,835 | -0.09(-1.46%) |
Jun 25, 2002 | 6.002 | 6.249 | 5.972 | 6.151 | 262,344 | +0.10(+1.73%) |
Jun 21, 2002 | 6.017 | 6.301 | 6.017 | 6.047 | 362,205 | -0.19(-3.11%) |
Jun 20, 2002 | 6.361 | 6.459 | 6.137 | 6.241 | 264,956 | -0.10(-1.65%) |
Jun 19, 2002 | 6.420 | 6.674 | 6.271 | 6.346 | 384,374 | -0.07(-1.16%) |
Jun 18, 2002 | 6.480 | 6.570 | 6.346 | 6.420 | 274,667 | -0.04(-0.69%) |
Jun 17, 2002 | 6.286 | 6.599 | 6.196 | 6.465 | 387,589 | +0.21(+3.34%) |
Jun 14, 2002 | 5.972 | 6.331 | 5.704 | 6.256 | 914,755 | -0.01(-0.24%) |
Jun 12, 2002 | 6.555 | 6.555 | 6.062 | 6.271 | 593,004 | -0.34(-5.19%) |
Jun 11, 2002 | 6.793 | 6.943 | 6.450 | 6.614 | 397,970 | -0.18(-2.64%) |
Jun 10, 2002 | 7.017 | 7.077 | 6.793 | 6.793 | 357,851 | -0.12(-1.73%) |
Jun 07, 2002 | 6.689 | 7.003 | 6.317 | 6.913 | 624,549 | +0.10(+1.51%) |
Jun 06, 2002 | 6.958 | 6.988 | 6.734 | 6.810 | 432,262 | -0.18(-2.54%) |
Jun 05, 2002 | 6.719 | 6.988 | 6.644 | 6.988 | 642,566 | -0.96(-12.03%) |
May 31, 2002 | 8.063 | 8.197 | 7.913 | 7.943 | 203,941 | -0.27(-3.27%) |
May 28, 2002 | 8.436 | 8.585 | 8.182 | 8.212 | 326,306 | -0.15(-1.79%) |
May 27, 2002 | 8.227 | 8.481 | 8.154 | 8.361 | 261,808 | +0.00(+0.00%) |
May 24, 2002 | 8.227 | 8.481 | 8.154 | 8.361 | 261,808 | -0.01(-0.18%) |
May 23, 2002 | 7.988 | 8.481 | 7.973 | 8.376 | 253,838 | +0.37(+4.66%) |
May 22, 2002 | 8.361 | 8.436 | 7.869 | 8.003 | 757,965 | -0.36(-4.29%) |
May 21, 2002 | 8.720 | 8.884 | 8.242 | 8.361 | 342,246 | -0.30(-3.45%) |
May 20, 2002 | 8.645 | 8.884 | 8.585 | 8.660 | 317,130 | -0.22(-2.52%) |
May 17, 2002 | 9.705 | 9.705 | 8.615 | 8.884 | 821,458 | +0.13(+1.54%) |
May 16, 2002 | 8.585 | 8.824 | 8.511 | 8.749 | 282,035 | +0.15(+1.74%) |
May 15, 2002 | 8.466 | 8.675 | 8.287 | 8.600 | 416,790 | -0.03(-0.35%) |
May 14, 2002 | 8.242 | 8.645 | 8.227 | 8.630 | 640,088 | +0.48(+5.86%) |
May 13, 2002 | 7.883 | 8.152 | 7.839 | 8.152 | 426,234 | +0.29(+3.62%) |
May 10, 2002 | 7.988 | 8.137 | 7.764 | 7.867 | 689,650 | -0.23(-2.79%) |
May 09, 2002 | 8.167 | 8.167 | 7.794 | 8.092 | 322,287 | +0.01(+0.18%) |
May 08, 2002 | 7.764 | 8.167 | 7.674 | 8.078 | 756,358 | +0.67(+9.07%) |
May 07, 2002 | 7.450 | 7.645 | 7.391 | 7.406 | 618,923 | +0.06(+0.81%) |
May 06, 2002 | 7.704 | 7.839 | 7.271 | 7.346 | 781,474 | -0.36(-4.65%) |
May 03, 2002 | 8.167 | 8.197 | 7.689 | 7.704 | 457,511 | -0.43(-5.32%) |
May 02, 2002 | 8.540 | 8.555 | 8.078 | 8.137 | 447,130 | -0.16(-1.98%) |
May 01, 2002 | 8.302 | 8.481 | 8.003 | 8.302 | 602,715 | +0.28(+3.54%) |
Apr 30, 2002 | 8.167 | 8.600 | 7.928 | 8.018 | 1,416,940 | +0.21(+2.68%) |
Apr 29, 2002 | 7.480 | 7.988 | 7.480 | 7.809 | 1,041,541 | +0.46(+6.30%) |
Apr 26, 2002 | 7.540 | 7.779 | 7.212 | 7.346 | 725,415 | -0.12(-1.60%) |
Apr 25, 2002 | 7.540 | 7.615 | 7.315 | 7.465 | 407,614 | -0.21(-2.72%) |
Apr 24, 2002 | 8.018 | 8.033 | 7.495 | 7.674 | 447,733 | -0.33(-4.10%) |
Apr 23, 2002 | 7.943 | 8.092 | 7.883 | 8.003 | 766,270 | -0.06(-0.74%) |
Apr 22, 2002 | 8.227 | 8.361 | 7.913 | 8.063 | 648,861 | -0.21(-2.53%) |
Apr 19, 2002 | 8.391 | 8.451 | 8.122 | 8.272 | 205,280 | -0.13(-1.60%) |
Apr 18, 2002 | 8.540 | 8.705 | 8.227 | 8.406 | 263,482 | -0.15(-1.75%) |
Apr 17, 2002 | 8.570 | 8.779 | 8.511 | 8.555 | 316,058 | +0.03(+0.35%) |
Apr 16, 2002 | 8.615 | 8.705 | 8.436 | 8.525 | 738,073 | +0.09(+1.06%) |
Apr 15, 2002 | 8.570 | 8.675 | 8.331 | 8.436 | 803,107 | -0.12(-1.40%) |
Apr 12, 2002 | 8.839 | 8.839 | 8.376 | 8.555 | 1,050,917 | -0.18(-2.05%) |
Apr 11, 2002 | 9.526 | 9.556 | 8.660 | 8.734 | 1,887,513 | -0.90(-9.30%) |
Apr 10, 2002 | 9.780 | 10.00 | 9.451 | 9.630 | 1,160,624 | -0.07(-0.77%) |
Apr 09, 2002 | 10.00 | 10.26 | 9.600 | 9.705 | 1,091,706 | +0.12(+1.25%) |
Apr 08, 2002 | 10.02 | 10.08 | 9.257 | 9.586 | 2,073,170 | +0.18(+1.90%) |
Apr 05, 2002 | 9.362 | 9.600 | 9.287 | 9.406 | 286,187 | +0.09(+0.96%) |
Apr 04, 2002 | 9.362 | 9.377 | 9.138 | 9.317 | 305,811 | -0.04(-0.48%) |
Apr 03, 2002 | 9.212 | 9.391 | 8.958 | 9.362 | 205,615 | +0.13(+1.46%) |
Apr 02, 2002 | 9.347 | 9.362 | 9.182 | 9.227 | 433,869 | -0.13(-1.44%) |
Apr 01, 2002 | 9.571 | 9.630 | 9.347 | 9.362 | 501,381 | -0.33(-3.39%) |
Mar 29, 2002 | 9.600 | 9.705 | 9.347 | 9.690 | 241,916 | +0.00(+0.00%) |
Mar 28, 2002 | 9.600 | 9.705 | 9.347 | 9.690 | 241,916 | +0.09(+0.93%) |
Mar 27, 2002 | 9.630 | 9.690 | 9.511 | 9.600 | 102,138 | -0.03(-0.31%) |
Mar 26, 2002 | 9.391 | 9.765 | 9.332 | 9.630 | 261,473 | +0.12(+1.26%) |
Mar 25, 2002 | 9.929 | 9.929 | 9.332 | 9.511 | 297,774 | -0.33(-3.34%) |
Mar 22, 2002 | 9.645 | 9.884 | 9.645 | 9.839 | 159,804 | +0.15(+1.54%) |
Mar 21, 2002 | 9.914 | 9.929 | 9.481 | 9.690 | 309,294 | +0.06(+0.62%) |
Mar 20, 2002 | 10.02 | 10.02 | 9.630 | 9.630 | 302,261 | -0.45(-4.44%) |
Mar 19, 2002 | 9.705 | 10.12 | 9.675 | 10.08 | 3,095,556 | +0.48(+4.98%) |
Mar 18, 2002 | 9.391 | 9.675 | 9.377 | 9.600 | 201,329 | +0.25(+2.72%) |
Mar 15, 2002 | 9.466 | 9.600 | 9.302 | 9.347 | 185,723 | +0.07(+0.81%) |
Mar 14, 2002 | 9.406 | 9.586 | 9.212 | 9.272 | 237,831 | -0.21(-2.20%) |
Mar 13, 2002 | 9.332 | 9.556 | 9.257 | 9.481 | 328,047 | +0.06(+0.65%) |
Mar 12, 2002 | 9.421 | 9.526 | 9.257 | 9.420 | 285,718 | -0.20(-2.03%) |
Mar 11, 2002 | 9.720 | 9.765 | 9.466 | 9.615 | 882,808 | -0.09(-0.92%) |
Mar 08, 2002 | 9.839 | 9.899 | 9.586 | 9.705 | 889,573 | +0.12(+1.25%) |
Mar 07, 2002 | 9.496 | 9.765 | 9.481 | 9.586 | 1,236,306 | +0.30(+3.22%) |
Mar 06, 2002 | 8.929 | 9.377 | 8.779 | 9.287 | 664,668 | +0.42(+4.71%) |
Mar 05, 2002 | 8.555 | 9.018 | 8.406 | 8.869 | 455,904 | +0.34(+4.03%) |
Mar 04, 2002 | 8.018 | 8.660 | 8.018 | 8.525 | 520,402 | +0.51(+6.33%) |
Mar 01, 2002 | 7.839 | 8.197 | 7.839 | 8.018 | 202,200 | +0.10(+1.32%) |
Feb 28, 2002 | 7.839 | 8.092 | 7.779 | 7.913 | 215,528 | +0.06(+0.76%) |
Feb 27, 2002 | 7.704 | 7.928 | 7.659 | 7.854 | 178,490 | +0.13(+1.72%) |
Feb 26, 2002 | 7.719 | 7.913 | 7.555 | 7.721 | 235,353 | -0.16(-2.06%) |
Feb 25, 2002 | 7.839 | 7.913 | 7.689 | 7.883 | 305,677 | +0.03(+0.38%) |
Feb 22, 2002 | 7.958 | 8.033 | 7.645 | 7.854 | 309,629 | -0.09(-1.13%) |
Feb 21, 2002 | 7.898 | 8.212 | 7.854 | 7.943 | 124,240 | +0.01(+0.19%) |
Feb 20, 2002 | 7.898 | 8.137 | 7.764 | 7.928 | 293,622 | +0.04(+0.57%) |
Feb 19, 2002 | 7.958 | 8.152 | 7.764 | 7.883 | 255,512 | -0.30(-3.65%) |
Feb 18, 2002 | 8.869 | 8.869 | 7.943 | 8.182 | 641,226 | +0.00(+0.00%) |
Feb 15, 2002 | 8.869 | 8.869 | 7.943 | 8.182 | 641,159 | -0.52(-6.00%) |
Feb 14, 2002 | 8.809 | 8.884 | 8.585 | 8.705 | 197,176 | -0.09(-1.02%) |
Feb 13, 2002 | 8.615 | 8.944 | 8.615 | 8.794 | 205,883 | +0.10(+1.20%) |
Feb 12, 2002 | 8.660 | 8.808 | 8.555 | 8.690 | 195,234 | -0.12(-1.36%) |
Feb 11, 2002 | 8.869 | 8.869 | 8.600 | 8.809 | 455,904 | -0.03(-0.34%) |
Feb 08, 2002 | 8.406 | 8.884 | 8.391 | 8.839 | 780,737 | +0.46(+5.53%) |
Feb 07, 2002 | 8.436 | 8.660 | 8.242 | 8.376 | 373,390 | -0.16(-1.92%) |
Feb 06, 2002 | 8.511 | 8.660 | 8.287 | 8.540 | 404,400 | -0.01(-0.17%) |
Feb 05, 2002 | 8.660 | 8.749 | 8.436 | 8.555 | 380,154 | +0.04(+0.53%) |
Feb 04, 2002 | 9.063 | 9.093 | 8.511 | 8.511 | 423,555 | -0.63(-6.86%) |
Feb 01, 2002 | 8.973 | 9.212 | 8.809 | 9.138 | 310,433 | +0.07(+0.82%) |
Jan 31, 2002 | 8.749 | 9.078 | 8.555 | 9.063 | 451,551 | +0.33(+3.76%) |
Jan 30, 2002 | 8.570 | 8.764 | 8.063 | 8.734 | 414,714 | +0.30(+3.54%) |
Jan 29, 2002 | 9.003 | 9.108 | 8.436 | 8.436 | 494,080 | -0.51(-5.68%) |
Jan 28, 2002 | 9.153 | 9.257 | 8.884 | 8.944 | 237,027 | -0.20(-2.14%) |
Jan 25, 2002 | 8.854 | 9.167 | 8.645 | 9.139 | 352,359 | +0.24(+2.70%) |
Jan 24, 2002 | 8.809 | 8.944 | 8.630 | 8.899 | 351,824 | +0.28(+3.29%) |
Jan 23, 2002 | 8.734 | 8.899 | 8.167 | 8.615 | 688,980 | +0.06(+0.70%) |
Jan 22, 2002 | 9.332 | 9.556 | 8.555 | 8.555 | 680,474 | -0.28(-3.21%) |
Jan 21, 2002 | 9.093 | 9.093 | 8.839 | 8.839 | 212,045 | +0.00(+0.00%) |
Jan 18, 2002 | 9.093 | 9.093 | 8.839 | 8.839 | 208,495 | -0.27(-2.95%) |
Jan 17, 2002 | 8.988 | 9.153 | 8.884 | 9.108 | 300,051 | +0.24(+2.69%) |
Jan 16, 2002 | 9.197 | 9.227 | 8.824 | 8.869 | 361,870 | -0.46(-4.96%) |
Jan 15, 2002 | 9.526 | 9.675 | 9.182 | 9.332 | 675,853 | -0.09(-0.95%) |
Jan 14, 2002 | 9.108 | 9.481 | 8.824 | 9.421 | 982,267 | +0.22(+2.44%) |
Jan 11, 2002 | 9.377 | 9.451 | 9.153 | 9.197 | 251,896 | -0.12(-1.27%) |
Jan 10, 2002 | 9.526 | 9.556 | 9.153 | 9.315 | 322,555 | +0.48(+5.39%) |