Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 8.622 | 8.776 | 8.560 | 8.655 | 907,337 | -0.17(-1.96%) |
Sep 27, 2002 | 8.987 | 9.102 | 8.826 | 8.828 | 419,964 | -0.30(-3.25%) |
Sep 26, 2002 | 9.125 | 9.193 | 9.032 | 9.125 | 251,202 | +0.10(+1.07%) |
Sep 25, 2002 | 8.970 | 9.102 | 8.805 | 9.028 | 503,375 | +0.21(+2.39%) |
Sep 24, 2002 | 8.743 | 8.933 | 8.743 | 8.817 | 748,274 | -0.09(-1.02%) |
Sep 23, 2002 | 8.929 | 8.968 | 8.826 | 8.908 | 625,097 | -0.11(-1.19%) |
Sep 20, 2002 | 9.042 | 9.088 | 8.976 | 9.015 | 335,583 | -0.00(-0.05%) |
Sep 19, 2002 | 9.166 | 9.207 | 9.077 | 9.020 | 420,449 | -0.15(-1.66%) |
Sep 18, 2002 | 9.207 | 9.382 | 9.156 | 9.172 | 515,014 | -0.15(-1.66%) |
Sep 17, 2002 | 9.620 | 9.646 | 9.296 | 9.327 | 466,519 | -0.19(-1.99%) |
Sep 16, 2002 | 9.420 | 9.525 | 9.354 | 9.516 | 311,821 | +0.04(+0.37%) |
Sep 13, 2002 | 9.424 | 9.521 | 9.335 | 9.481 | 242,473 | +0.03(+0.33%) |
Sep 12, 2002 | 9.603 | 9.603 | 9.397 | 9.450 | 812,772 | -0.24(-2.43%) |
Sep 11, 2002 | 9.867 | 9.888 | 9.667 | 9.686 | 243,443 | +0.01(+0.13%) |
Sep 10, 2002 | 9.651 | 9.702 | 9.578 | 9.673 | 1,623,605 | +0.06(+0.67%) |
Sep 09, 2002 | 9.455 | 9.655 | 9.393 | 9.609 | 906,852 | +0.12(+1.28%) |
Sep 06, 2002 | 9.537 | 9.556 | 9.450 | 9.488 | 137,725 | +0.14(+1.52%) |
Sep 05, 2002 | 9.300 | 9.434 | 9.244 | 9.345 | 329,764 | -0.16(-1.67%) |
Sep 04, 2002 | 9.310 | 9.537 | 9.310 | 9.504 | 467,004 | +0.19(+2.08%) |
Sep 03, 2002 | 9.531 | 9.556 | 9.310 | 9.310 | 1,347,670 | -0.38(-3.96%) |
Aug 30, 2002 | 9.692 | 9.846 | 9.667 | 9.694 | 169,246 | -0.04(-0.36%) |
Aug 29, 2002 | 9.615 | 9.830 | 9.601 | 9.729 | 306,971 | -0.02(-0.17%) |
Aug 28, 2002 | 9.778 | 9.842 | 9.696 | 9.745 | 670,197 | -0.14(-1.38%) |
Aug 27, 2002 | 10.14 | 10.15 | 9.828 | 9.881 | 404,446 | -0.19(-1.90%) |
Aug 26, 2002 | 10.08 | 10.10 | 9.881 | 10.07 | 548,476 | +0.08(+0.76%) |
Aug 23, 2002 | 10.10 | 10.18 | 9.997 | 9.997 | 805,013 | -0.27(-2.67%) |
Aug 22, 2002 | 10.19 | 10.28 | 10.09 | 10.27 | 1,495,094 | +0.14(+1.38%) |
Aug 21, 2002 | 10.12 | 10.16 | 9.954 | 10.13 | 1,050,397 | +0.09(+0.88%) |
Aug 20, 2002 | 10.07 | 10.09 | 9.960 | 10.04 | 947,103 | +0.14(+1.44%) |
Aug 16, 2002 | 9.836 | 9.983 | 9.799 | 9.900 | 753,608 | -0.04(-0.35%) |
Aug 15, 2002 | 9.908 | 9.966 | 9.818 | 9.935 | 1,728,354 | +0.12(+1.18%) |
Aug 14, 2002 | 9.438 | 9.848 | 9.352 | 9.820 | 956,317 | +0.41(+4.32%) |
Aug 13, 2002 | 9.547 | 9.717 | 9.352 | 9.413 | 1,218,673 | -0.19(-1.93%) |
Aug 12, 2002 | 9.521 | 9.644 | 9.486 | 9.599 | 328,794 | +0.22(+2.33%) |
Aug 07, 2002 | 9.393 | 9.397 | 9.125 | 9.380 | 733,726 | +0.21(+2.34%) |
Aug 06, 2002 | 9.104 | 9.302 | 9.065 | 9.166 | 403,476 | +0.29(+3.23%) |
Aug 05, 2002 | 9.139 | 9.178 | 8.877 | 8.879 | 281,269 | -0.30(-3.26%) |
Aug 02, 2002 | 9.281 | 9.354 | 9.073 | 9.178 | 289,513 | -0.16(-1.70%) |
Aug 01, 2002 | 9.618 | 9.626 | 9.310 | 9.337 | 622,188 | -0.28(-2.92%) |
Jul 31, 2002 | 9.527 | 9.638 | 9.380 | 9.618 | 535,382 | +0.05(+0.50%) |
Jul 30, 2002 | 9.455 | 9.657 | 9.413 | 9.570 | 763,792 | +0.02(+0.24%) |
Jul 29, 2002 | 9.279 | 9.552 | 9.215 | 9.547 | 791,434 | +0.50(+5.49%) |
Jul 26, 2002 | 8.857 | 9.050 | 8.846 | 9.050 | 197,373 | +0.08(+0.85%) |
Jul 25, 2002 | 8.939 | 9.063 | 8.661 | 8.974 | 402,021 | -0.01(-0.11%) |
Jul 24, 2002 | 8.252 | 8.995 | 8.252 | 8.984 | 658,559 | +0.51(+5.98%) |
Jul 23, 2002 | 8.619 | 8.694 | 8.428 | 8.477 | 448,576 | -0.11(-1.27%) |
Jul 22, 2002 | 8.836 | 8.877 | 8.529 | 8.586 | 704,629 | -0.20(-2.23%) |
Jul 19, 2002 | 8.949 | 9.050 | 8.846 | 8.782 | 744,394 | -0.64(-6.81%) |
Jul 17, 2002 | 9.651 | 9.651 | 9.310 | 9.424 | 759,428 | -0.05(-0.54%) |
Jul 12, 2002 | 9.609 | 9.644 | 9.385 | 9.475 | 263,811 | -0.08(-0.80%) |
Jul 11, 2002 | 9.300 | 9.552 | 9.203 | 9.552 | 466,519 | +0.14(+1.45%) |
Jul 10, 2002 | 9.805 | 9.805 | 9.415 | 9.415 | 242,473 | -0.33(-3.39%) |
Jul 09, 2002 | 10.04 | 10.04 | 9.723 | 9.745 | 40,493,144 | -0.32(-3.18%) |
Jul 08, 2002 | 10.21 | 10.21 | 10.02 | 10.06 | 327,339 | -0.14(-1.35%) |
Jul 05, 2002 | 9.908 | 10.20 | 9.908 | 10.20 | 159,547 | +0.41(+4.21%) |
Jul 04, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.00(+0.00%) |
Jul 03, 2002 | 9.659 | 9.809 | 9.574 | 9.791 | 367,105 | +0.06(+0.66%) |
Jul 02, 2002 | 9.888 | 9.935 | 9.679 | 9.727 | 241,019 | -0.22(-2.22%) |
Jul 01, 2002 | 10.17 | 10.21 | 9.931 | 9.947 | 343,828 | -0.27(-2.66%) |
Jun 28, 2002 | 10.25 | 10.41 | 10.17 | 10.22 | 269,146 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.27 | 10.00 | 10.27 | 176,521 | +0.19(+1.90%) |
Jun 26, 2002 | 9.774 | 10.13 | 9.774 | 10.08 | 354,981 | +0.06(+0.56%) |
Jun 25, 2002 | 10.24 | 10.34 | 9.968 | 10.02 | 264,781 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.37 | 10.05 | 10.12 | 853,508 | -0.23(-2.27%) |
Jun 20, 2002 | 10.48 | 10.57 | 10.35 | 10.35 | 282,724 | -0.17(-1.65%) |
Jun 19, 2002 | 10.67 | 10.74 | 10.50 | 10.52 | 202,708 | -0.21(-1.96%) |
Jun 18, 2002 | 10.70 | 10.78 | 10.66 | 10.74 | 204,647 | -0.01(-0.06%) |
Jun 17, 2002 | 10.56 | 10.74 | 10.56 | 10.74 | 553,810 | +0.24(+2.30%) |
Jun 14, 2002 | 10.39 | 10.51 | 10.20 | 10.50 | 1,900,510 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.41 | 10.62 | 559,629 | +0.10(+0.98%) |
Jun 11, 2002 | 10.75 | 10.78 | 10.49 | 10.51 | 157,608 | -0.18(-1.68%) |
Jun 10, 2002 | 10.68 | 10.82 | 10.67 | 10.69 | 173,126 | +0.03(+0.27%) |
Jun 07, 2002 | 10.53 | 10.69 | 10.48 | 10.66 | 396,687 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.92 | 10.69 | 10.73 | 473,794 | -0.24(-2.14%) |
Jun 05, 2002 | 10.84 | 10.96 | 10.79 | 10.96 | 241,504 | -0.07(-0.64%) |
May 31, 2002 | 11.10 | 11.21 | 11.03 | 11.03 | 347,222 | -0.11(-0.98%) |
May 28, 2002 | 11.25 | 11.25 | 11.06 | 11.14 | 142,089 | -0.07(-0.63%) |
May 27, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.20 | 11.39 | 440,817 | +0.09(+0.82%) |
May 22, 2002 | 11.20 | 11.30 | 11.17 | 11.30 | 171,186 | +0.06(+0.49%) |
May 21, 2002 | 11.47 | 11.48 | 11.21 | 11.25 | 185,735 | -0.18(-1.57%) |
May 20, 2002 | 11.49 | 11.51 | 11.38 | 11.43 | 283,209 | -0.16(-1.35%) |
May 17, 2002 | 11.51 | 11.59 | 11.44 | 11.58 | 318,125 | +0.15(+1.34%) |
May 16, 2002 | 11.34 | 11.45 | 11.32 | 11.43 | 456,335 | +0.03(+0.29%) |
May 15, 2002 | 11.36 | 11.53 | 11.34 | 11.40 | 198,828 | -0.03(-0.29%) |
May 14, 2002 | 11.40 | 11.47 | 11.34 | 11.43 | 267,691 | +0.25(+2.21%) |
May 13, 2002 | 10.96 | 11.19 | 10.96 | 11.18 | 1,115,380 | +0.24(+2.19%) |
May 10, 2002 | 11.17 | 11.17 | 10.94 | 10.94 | 230,350 | -0.27(-2.37%) |
May 09, 2002 | 11.31 | 11.33 | 11.15 | 11.21 | 209,982 | -0.13(-1.13%) |
May 08, 2002 | 11.14 | 11.37 | 11.10 | 11.34 | 313,276 | +0.52(+4.78%) |
May 07, 2002 | 10.96 | 10.96 | 10.82 | 10.82 | 236,169 | -0.05(-0.46%) |
May 06, 2002 | 11.15 | 11.15 | 10.87 | 10.87 | 905,397 | -0.22(-2.03%) |
May 03, 2002 | 11.17 | 11.18 | 11.06 | 11.09 | 211,437 | -0.17(-1.52%) |
May 02, 2002 | 11.31 | 11.41 | 11.22 | 11.27 | 265,751 | -0.07(-0.62%) |
May 01, 2002 | 11.23 | 11.36 | 11.12 | 11.34 | 247,323 | +0.06(+0.57%) |
Apr 30, 2002 | 11.16 | 11.34 | 11.16 | 11.27 | 274,965 | +0.10(+0.87%) |
Apr 29, 2002 | 11.25 | 11.30 | 11.17 | 11.17 | 107,658 | -0.05(-0.40%) |
Apr 26, 2002 | 11.49 | 11.51 | 11.22 | 11.22 | 225,015 | -0.25(-2.21%) |
Apr 25, 2002 | 11.39 | 11.48 | 11.37 | 11.47 | 255,567 | +0.04(+0.34%) |
Apr 24, 2002 | 11.55 | 11.61 | 11.41 | 11.43 | 265,751 | -0.08(-0.72%) |
Apr 23, 2002 | 11.65 | 11.67 | 11.49 | 11.52 | 193,009 | -0.11(-0.96%) |
Apr 22, 2002 | 11.70 | 11.73 | 11.58 | 11.63 | 90,685 | -0.16(-1.33%) |
Apr 19, 2002 | 11.83 | 11.84 | 11.76 | 11.78 | 207,072 | +0.00(+0.02%) |
Apr 18, 2002 | 11.78 | 11.82 | 11.68 | 11.78 | 687,171 | +0.05(+0.39%) |
Apr 17, 2002 | 11.86 | 11.86 | 11.70 | 11.74 | 423,844 | -0.07(-0.59%) |
Apr 16, 2002 | 11.72 | 11.83 | 11.69 | 11.81 | 157,123 | +0.24(+2.09%) |
Apr 15, 2002 | 11.67 | 11.67 | 11.54 | 11.57 | 338,008 | -0.10(-0.83%) |
Apr 12, 2002 | 11.66 | 11.70 | 11.59 | 11.66 | 103,293 | +0.09(+0.75%) |
Apr 11, 2002 | 11.83 | 11.83 | 11.55 | 11.58 | 163,427 | -0.30(-2.50%) |
Apr 10, 2002 | 11.75 | 11.87 | 11.72 | 11.87 | 225,985 | +0.20(+1.70%) |
Apr 09, 2002 | 11.84 | 11.84 | 11.68 | 11.68 | 212,892 | -0.11(-0.96%) |
Apr 08, 2002 | 11.65 | 11.81 | 11.63 | 11.79 | 324,430 | -0.02(-0.16%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.75 | 11.81 | 311,821 | -0.05(-0.42%) |
Apr 04, 2002 | 11.82 | 11.89 | 11.80 | 11.86 | 411,235 | +0.02(+0.16%) |
Apr 03, 2002 | 11.94 | 12.02 | 11.78 | 11.84 | 130,935 | -0.12(-1.03%) |
Apr 02, 2002 | 12.03 | 12.05 | 11.96 | 11.96 | 136,755 | -0.19(-1.53%) |
Apr 01, 2002 | 12.05 | 12.17 | 11.99 | 12.15 | 221,136 | -0.01(-0.07%) |
Mar 29, 2002 | 12.08 | 12.19 | 12.08 | 12.16 | 116,872 | +0.00(+0.00%) |
Mar 28, 2002 | 12.08 | 12.19 | 12.08 | 12.16 | 116,872 | +0.07(+0.58%) |
Mar 27, 2002 | 12.07 | 12.11 | 12.01 | 12.09 | 98,444 | +0.01(+0.12%) |
Mar 26, 2002 | 12.03 | 12.18 | 12.02 | 12.07 | 626,552 | +0.06(+0.50%) |
Mar 25, 2002 | 12.22 | 12.23 | 12.01 | 12.01 | 120,267 | -0.16(-1.34%) |
Mar 22, 2002 | 12.17 | 12.26 | 12.16 | 12.17 | 249,263 | -0.06(-0.47%) |
Mar 21, 2002 | 12.13 | 12.23 | 12.04 | 12.23 | 195,433 | +0.07(+0.54%) |
Mar 20, 2002 | 12.35 | 12.35 | 12.17 | 12.17 | 1,297,235 | -0.25(-1.99%) |
Mar 19, 2002 | 12.42 | 12.48 | 12.37 | 12.41 | 261,871 | +0.06(+0.50%) |
Mar 18, 2002 | 12.45 | 12.46 | 12.30 | 12.35 | 93,594 | -0.02(-0.13%) |
Mar 15, 2002 | 12.30 | 12.40 | 12.28 | 12.37 | 96,989 | +0.11(+0.87%) |
Mar 14, 2002 | 12.31 | 12.32 | 12.24 | 12.26 | 119,297 | -0.02(-0.20%) |
Mar 13, 2002 | 12.30 | 12.34 | 12.24 | 12.29 | 143,544 | -0.09(-0.73%) |
Mar 12, 2002 | 12.31 | 12.38 | 12.28 | 12.38 | 148,878 | -0.02(-0.18%) |
Mar 11, 2002 | 12.43 | 12.48 | 12.32 | 12.40 | 288,543 | -0.01(-0.08%) |
Mar 08, 2002 | 12.47 | 12.51 | 12.38 | 12.41 | 429,178 | +0.07(+0.53%) |
Mar 07, 2002 | 12.41 | 12.43 | 12.25 | 12.34 | 263,811 | -0.04(-0.32%) |
Mar 06, 2002 | 12.23 | 12.41 | 12.22 | 12.38 | 253,627 | +0.13(+1.04%) |
Mar 05, 2002 | 12.27 | 12.36 | 12.22 | 12.25 | 48,494 | -0.08(-0.62%) |
Mar 04, 2002 | 12.21 | 12.35 | 12.14 | 12.33 | 320,065 | +0.18(+1.49%) |
Mar 01, 2002 | 11.95 | 12.17 | 11.92 | 12.15 | 223,560 | +0.26(+2.22%) |
Feb 28, 2002 | 11.98 | 12.05 | 11.88 | 11.89 | 155,668 | -0.01(-0.10%) |
Feb 27, 2002 | 12.07 | 12.12 | 11.84 | 11.90 | 181,370 | -0.10(-0.84%) |
Feb 26, 2002 | 12.04 | 12.06 | 11.89 | 12.00 | 75,166 | -0.02(-0.14%) |
Feb 25, 2002 | 11.89 | 12.05 | 11.87 | 12.02 | 121,721 | +0.26(+2.25%) |
Feb 22, 2002 | 11.68 | 11.87 | 11.63 | 11.75 | 168,761 | +0.05(+0.46%) |
Feb 21, 2002 | 11.95 | 11.97 | 11.70 | 11.70 | 137,725 | -0.26(-2.19%) |
Feb 20, 2002 | 11.78 | 11.97 | 11.70 | 11.96 | 164,882 | +0.18(+1.52%) |
Feb 19, 2002 | 11.92 | 11.93 | 11.74 | 11.78 | 214,831 | -0.23(-1.89%) |
Feb 18, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,323 | +0.00(+0.00%) |
Feb 15, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,323 | -0.13(-1.05%) |
Feb 14, 2002 | 12.20 | 12.23 | 12.08 | 12.14 | 216,286 | -0.02(-0.17%) |
Feb 13, 2002 | 12.08 | 12.16 | 12.08 | 12.16 | 96,989 | +0.16(+1.32%) |
Feb 12, 2002 | 11.99 | 12.07 | 11.96 | 12.00 | 85,350 | -0.06(-0.50%) |
Feb 11, 2002 | 11.86 | 12.06 | 11.85 | 12.06 | 86,320 | +0.18(+1.51%) |
Feb 08, 2002 | 11.77 | 11.89 | 11.67 | 11.88 | 162,457 | +0.11(+0.91%) |
Feb 07, 2002 | 11.91 | 11.93 | 11.77 | 11.77 | 126,571 | -0.08(-0.70%) |
Feb 06, 2002 | 11.97 | 11.97 | 11.82 | 11.85 | 227,925 | -0.08(-0.71%) |
Feb 05, 2002 | 11.91 | 12.08 | 11.84 | 11.94 | 249,748 | +0.03(+0.23%) |
Feb 04, 2002 | 12.10 | 12.12 | 11.87 | 11.91 | 254,597 | -0.26(-2.13%) |
Feb 01, 2002 | 12.21 | 12.22 | 12.10 | 12.17 | 97,959 | -0.05(-0.37%) |
Jan 31, 2002 | 12.14 | 12.22 | 12.04 | 12.22 | 48,494 | +0.14(+1.14%) |
Jan 30, 2002 | 11.89 | 12.08 | 11.81 | 12.08 | 181,370 | +0.19(+1.63%) |
Jan 29, 2002 | 12.22 | 12.23 | 11.84 | 11.88 | 355,466 | -0.27(-2.19%) |
Jan 28, 2002 | 12.17 | 12.23 | 12.08 | 12.15 | 485,917 | +0.02(+0.19%) |
Jan 25, 2002 | 12.09 | 12.22 | 12.09 | 12.13 | 185,250 | -0.04(-0.32%) |
Jan 24, 2002 | 12.21 | 12.24 | 12.14 | 12.17 | 279,814 | +0.02(+0.19%) |
Jan 23, 2002 | 12.12 | 12.21 | 12.06 | 12.14 | 129,966 | +0.05(+0.44%) |
Jan 22, 2002 | 12.24 | 12.24 | 12.03 | 12.09 | 706,084 | -0.05(-0.39%) |
Jan 21, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,410 | +0.00(+0.00%) |
Jan 18, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,410 | -0.18(-1.47%) |
Jan 17, 2002 | 12.22 | 12.32 | 12.20 | 12.32 | 184,765 | +0.15(+1.25%) |
Jan 16, 2002 | 12.25 | 12.31 | 12.15 | 12.17 | 290,968 | -0.14(-1.16%) |
Jan 15, 2002 | 12.29 | 12.38 | 12.23 | 12.31 | 1,163,874 | +0.05(+0.42%) |
Jan 14, 2002 | 12.28 | 12.35 | 12.25 | 12.26 | 218,711 | -0.12(-0.95%) |
Jan 11, 2002 | 12.44 | 12.45 | 12.34 | 12.37 | 154,698 | -0.01(-0.10%) |
Jan 10, 2002 | 12.35 | 12.44 | 12.32 | 12.39 | 130,935 | +0.16(+1.28%) |