Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.93 | 12.75 | 11.93 | 12.53 | 726,882 | +0.67(+5.61%) |
Aug 29, 2002 | 11.63 | 11.86 | 11.55 | 11.86 | 249,994 | +0.38(+3.30%) |
Aug 28, 2002 | 11.76 | 11.93 | 11.48 | 11.49 | 292,610 | -0.13(-1.16%) |
Aug 27, 2002 | 10.95 | 11.80 | 10.80 | 11.62 | 369,036 | +0.61(+5.51%) |
Aug 26, 2002 | 10.95 | 11.05 | 10.63 | 11.01 | 133,787 | +0.41(+3.90%) |
Aug 23, 2002 | 10.84 | 10.94 | 10.54 | 10.60 | 74,782 | -0.26(-2.41%) |
Aug 22, 2002 | 10.54 | 10.90 | 10.41 | 10.86 | 105,872 | +0.27(+2.55%) |
Aug 21, 2002 | 10.67 | 10.67 | 10.20 | 10.59 | 193,814 | +0.02(+0.16%) |
Aug 20, 2002 | 10.63 | 10.84 | 10.54 | 10.57 | 215,468 | -0.86(-7.50%) |
Aug 16, 2002 | 11.47 | 11.73 | 11.27 | 11.43 | 76,602 | -0.21(-1.83%) |
Aug 15, 2002 | 10.96 | 11.81 | 10.96 | 11.65 | 189,795 | +0.47(+4.23%) |
Aug 14, 2002 | 12.01 | 12.02 | 10.75 | 11.17 | 224,362 | -0.73(-6.16%) |
Aug 13, 2002 | 11.72 | 11.97 | 11.60 | 11.91 | 97,417 | +0.10(+0.85%) |
Aug 12, 2002 | 11.88 | 11.97 | 11.60 | 11.81 | 207,415 | +0.14(+1.24%) |
Aug 07, 2002 | 11.65 | 11.76 | 11.22 | 11.66 | 391,449 | +0.48(+4.29%) |
Aug 06, 2002 | 10.87 | 11.18 | 10.38 | 11.18 | 402,020 | +0.56(+5.24%) |
Aug 05, 2002 | 10.73 | 11.21 | 10.55 | 10.63 | 53,386,972 | +0.67(+6.78%) |
Aug 02, 2002 | 9.765 | 10.12 | 9.765 | 9.951 | 241,978 | +0.50(+5.26%) |
Aug 01, 2002 | 9.107 | 9.681 | 9.107 | 9.453 | 204,113 | -0.28(-2.86%) |
Jul 31, 2002 | 9.428 | 9.731 | 9.276 | 9.731 | 268,002 | +0.96(+10.96%) |
Jul 30, 2002 | 9.065 | 9.074 | 8.686 | 8.770 | 311,167 | +0.14(+1.66%) |
Jul 29, 2002 | 8.517 | 8.711 | 7.632 | 8.627 | 621,385 | +0.15(+1.80%) |
Jul 26, 2002 | 9.790 | 9.951 | 8.433 | 8.475 | 598,854 | -1.47(-14.76%) |
Jul 25, 2002 | 10.03 | 10.12 | 9.841 | 9.942 | 190,746 | +0.13(+1.38%) |
Jul 24, 2002 | 9.706 | 10.12 | 9.344 | 9.807 | 65,814,680 | +0.08(+0.87%) |
Jul 23, 2002 | 9.824 | 9.858 | 9.698 | 9.723 | 820,371 | -0.10(-1.04%) |
Jul 22, 2002 | 10.71 | 10.79 | 9.824 | 9.825 | 357,831 | -0.56(-5.43%) |
Jul 19, 2002 | 10.95 | 11.19 | 10.38 | 10.39 | 318,282 | -0.26(-2.45%) |
Jul 17, 2002 | 10.96 | 11.05 | 10.54 | 10.65 | 347,216 | -1.24(-10.43%) |
Jul 12, 2002 | 11.64 | 12.22 | 11.43 | 11.89 | 358,956 | +0.17(+1.44%) |
Jul 11, 2002 | 11.93 | 12.03 | 11.60 | 11.72 | 205,982 | -0.16(-1.35%) |
Jul 10, 2002 | 11.75 | 12.14 | 11.40 | 11.88 | 375,558 | +0.11(+0.93%) |
Jul 09, 2002 | 11.26 | 11.77 | 11.26 | 11.77 | 647,948 | +0.51(+4.57%) |
Jul 08, 2002 | 10.71 | 11.59 | 10.76 | 11.26 | 265,986 | +0.55(+5.12%) |
Jul 05, 2002 | 10.25 | 10.75 | 10.20 | 10.71 | 160,564 | +0.07(+0.63%) |
Jul 04, 2002 | 10.70 | 11.00 | 10.24 | 10.64 | 290,058 | +0.00(+0.00%) |
Jul 03, 2002 | 10.70 | 11.00 | 10.24 | 10.64 | 290,058 | -0.14(-1.33%) |
Jul 02, 2002 | 10.85 | 11.10 | 10.55 | 10.79 | 295,039 | -0.09(-0.85%) |
Jul 01, 2002 | 11.14 | 11.26 | 10.55 | 10.88 | 748,152 | -0.64(-5.56%) |
Jun 28, 2002 | 11.31 | 11.85 | 10.76 | 11.52 | 1,509,112 | +0.24(+2.17%) |
Jun 27, 2002 | 10.96 | 11.55 | 10.76 | 11.27 | 590,079 | -0.15(-1.33%) |
Jun 26, 2002 | 12.40 | 12.52 | 11.22 | 11.43 | 608,222 | -0.21(-1.81%) |
Jun 25, 2002 | 11.35 | 11.79 | 11.33 | 11.64 | 515,726 | -0.02(-0.21%) |
Jun 21, 2002 | 11.68 | 12.09 | 11.18 | 11.66 | 681,508 | +0.15(+1.31%) |
Jun 20, 2002 | 10.79 | 11.55 | 10.49 | 11.51 | 688,860 | +1.18(+11.43%) |
Jun 19, 2002 | 10.88 | 10.96 | 10.16 | 10.33 | 334,646 | +0.01(+0.08%) |
Jun 18, 2002 | 10.38 | 10.42 | 10.06 | 10.32 | 354,569 | +0.20(+2.00%) |
Jun 17, 2002 | 10.33 | 10.37 | 9.909 | 10.12 | 322,551 | -0.31(-2.95%) |
Jun 14, 2002 | 11.10 | 11.38 | 10.33 | 10.43 | 543,830 | -0.45(-4.15%) |
Jun 12, 2002 | 10.93 | 11.58 | 10.59 | 10.88 | 616,049 | +0.02(+0.16%) |
Jun 11, 2002 | 9.807 | 10.88 | 9.715 | 10.86 | 1,193,202 | +0.60(+5.83%) |
Jun 10, 2002 | 10.54 | 10.95 | 10.23 | 10.26 | 818,236 | -1.23(-10.71%) |
Jun 07, 2002 | 11.90 | 12.08 | 11.33 | 11.49 | 333,579 | -0.15(-1.31%) |
Jun 06, 2002 | 11.14 | 11.81 | 10.96 | 11.65 | 532,921 | +0.11(+0.96%) |
Jun 05, 2002 | 11.00 | 11.68 | 11.00 | 11.54 | 731,906 | -0.94(-7.57%) |
May 31, 2002 | 12.09 | 12.65 | 12.06 | 12.48 | 491,416 | -0.49(-3.77%) |
May 28, 2002 | 12.72 | 13.26 | 12.52 | 12.97 | 731,906 | +0.19(+1.52%) |
May 27, 2002 | 12.73 | 13.36 | 12.72 | 12.78 | 669,293 | +0.00(+0.00%) |
May 24, 2002 | 12.73 | 13.36 | 12.72 | 12.78 | 669,293 | -0.21(-1.62%) |
May 23, 2002 | 12.44 | 13.41 | 12.40 | 12.99 | 1,408,789 | -0.07(-0.52%) |
May 22, 2002 | 12.99 | 13.45 | 12.55 | 13.05 | 1,857,515 | +1.11(+9.32%) |
May 21, 2002 | 10.84 | 12.31 | 10.55 | 11.94 | 1,052,204 | +1.42(+13.51%) |
May 20, 2002 | 9.403 | 10.88 | 9.335 | 10.52 | 648,897 | +1.26(+13.62%) |
May 17, 2002 | 9.065 | 9.259 | 8.981 | 9.259 | 119,059 | +0.19(+2.14%) |
May 16, 2002 | 9.048 | 9.234 | 8.880 | 9.065 | 190,921 | +0.14(+1.61%) |
May 15, 2002 | 8.812 | 9.132 | 8.794 | 8.922 | 246,538 | -0.18(-1.95%) |
May 14, 2002 | 9.310 | 9.360 | 8.610 | 9.099 | 297,885 | -0.26(-2.79%) |
May 13, 2002 | 8.770 | 9.478 | 8.601 | 9.360 | 400,343 | +0.78(+9.14%) |
May 10, 2002 | 8.483 | 8.838 | 8.264 | 8.576 | 195,902 | +0.31(+3.78%) |
May 09, 2002 | 7.674 | 8.517 | 7.665 | 8.264 | 205,389 | +0.42(+5.38%) |
May 08, 2002 | 7.674 | 8.095 | 7.210 | 7.842 | 213,453 | -0.48(-5.73%) |
May 07, 2002 | 8.348 | 8.391 | 7.927 | 8.320 | 196,376 | +0.06(+0.68%) |
May 06, 2002 | 7.961 | 8.348 | 7.716 | 8.263 | 293,379 | +0.46(+5.96%) |
May 03, 2002 | 7.674 | 7.885 | 7.598 | 7.799 | 110,639 | +0.29(+3.91%) |
May 02, 2002 | 7.674 | 7.800 | 7.324 | 7.505 | 111,114 | -0.16(-2.08%) |
May 01, 2002 | 7.168 | 7.842 | 7.126 | 7.665 | 276,658 | +0.11(+1.44%) |
Apr 30, 2002 | 6.999 | 7.716 | 6.915 | 7.556 | 609,052 | -0.67(-8.10%) |
Apr 29, 2002 | 8.340 | 8.391 | 8.011 | 8.222 | 275,117 | -0.17(-2.01%) |
Apr 26, 2002 | 7.421 | 8.559 | 7.412 | 8.391 | 472,679 | +0.59(+7.57%) |
Apr 25, 2002 | 8.188 | 8.264 | 7.294 | 7.800 | 835,668 | -1.04(-11.74%) |
Apr 24, 2002 | 8.526 | 8.854 | 8.466 | 8.838 | 202,780 | +0.36(+4.25%) |
Apr 23, 2002 | 8.517 | 8.559 | 8.374 | 8.478 | 159,496 | +0.05(+0.63%) |
Apr 22, 2002 | 8.348 | 8.762 | 8.340 | 8.424 | 307,846 | +0.06(+0.71%) |
Apr 19, 2002 | 8.079 | 8.416 | 7.834 | 8.365 | 138,270 | +0.35(+4.42%) |
Apr 18, 2002 | 8.218 | 8.644 | 7.961 | 8.011 | 283,062 | -0.29(-3.46%) |
Apr 17, 2002 | 8.222 | 8.306 | 8.003 | 8.298 | 122,854 | +0.47(+6.03%) |
Apr 16, 2002 | 8.180 | 8.180 | 7.674 | 7.826 | 203,254 | -0.28(-3.43%) |
Apr 15, 2002 | 8.011 | 8.264 | 7.589 | 8.104 | 109,691 | +0.10(+1.26%) |
Apr 12, 2002 | 8.180 | 8.180 | 7.632 | 8.003 | 122,023 | +0.06(+0.74%) |
Apr 11, 2002 | 7.691 | 8.214 | 7.691 | 7.944 | 150,365 | +0.24(+3.06%) |
Apr 10, 2002 | 7.442 | 7.758 | 7.421 | 7.708 | 213,808 | +0.30(+3.98%) |
Apr 09, 2002 | 7.758 | 7.758 | 7.379 | 7.412 | 118,585 | -0.18(-2.32%) |
Apr 08, 2002 | 7.100 | 7.792 | 7.041 | 7.589 | 213,097 | +0.59(+8.42%) |
Apr 05, 2002 | 6.965 | 7.176 | 6.831 | 6.999 | 144,317 | +0.03(+0.48%) |
Apr 04, 2002 | 7.109 | 7.126 | 6.755 | 6.965 | 152,144 | -0.04(-0.60%) |
Apr 03, 2002 | 6.949 | 7.159 | 6.375 | 7.008 | 325,753 | -0.43(-5.77%) |
Apr 02, 2002 | 8.180 | 8.391 | 6.999 | 7.437 | 428,329 | -0.52(-6.58%) |
Apr 01, 2002 | 7.581 | 8.264 | 7.505 | 7.961 | 282,469 | +0.46(+6.07%) |
Mar 29, 2002 | 7.501 | 8.011 | 7.168 | 7.505 | 171,948 | +0.00(+0.00%) |
Mar 28, 2002 | 7.501 | 8.011 | 7.168 | 7.505 | 171,948 | +0.00(+0.00%) |
Mar 27, 2002 | 7.024 | 7.589 | 7.016 | 7.505 | 160,208 | +0.59(+8.54%) |
Mar 26, 2002 | 7.227 | 7.252 | 6.788 | 6.915 | 239,185 | -0.25(-3.53%) |
Mar 25, 2002 | 6.965 | 7.455 | 6.788 | 7.168 | 370,578 | +0.35(+5.07%) |
Mar 22, 2002 | 6.611 | 6.831 | 6.375 | 6.822 | 177,403 | +0.33(+5.06%) |
Mar 21, 2002 | 6.282 | 6.704 | 6.274 | 6.493 | 237,525 | +0.21(+3.36%) |
Mar 20, 2002 | 5.987 | 6.316 | 5.734 | 6.282 | 96,053 | +0.39(+6.58%) |
Mar 19, 2002 | 6.063 | 6.097 | 5.895 | 5.895 | 69,490 | -0.09(-1.55%) |
Mar 18, 2002 | 5.650 | 6.088 | 5.650 | 5.987 | 90,598 | +0.25(+4.41%) |
Mar 15, 2002 | 5.903 | 5.903 | 5.616 | 5.734 | 29,290 | -0.04(-0.73%) |
Mar 14, 2002 | 5.996 | 6.004 | 5.650 | 5.776 | 27,155 | -0.15(-2.55%) |
Mar 13, 2002 | 5.987 | 6.122 | 5.903 | 5.928 | 78,147 | -0.06(-0.99%) |
Mar 12, 2002 | 5.785 | 6.072 | 5.692 | 5.987 | 96,528 | +0.39(+6.93%) |
Mar 11, 2002 | 5.254 | 5.608 | 5.254 | 5.599 | 66,170 | +0.22(+4.08%) |
Mar 08, 2002 | 5.389 | 5.481 | 5.077 | 5.380 | 204,440 | -0.10(-1.85%) |
Mar 07, 2002 | 5.987 | 5.987 | 5.397 | 5.481 | 184,755 | -0.40(-6.74%) |
Mar 06, 2002 | 6.088 | 6.114 | 5.878 | 5.878 | 228,987 | -0.16(-2.65%) |
Mar 05, 2002 | 6.072 | 6.198 | 5.945 | 6.038 | 89,057 | +0.01(+0.14%) |
Mar 04, 2002 | 6.114 | 6.156 | 5.928 | 6.029 | 108,268 | +0.00(+0.00%) |
Mar 01, 2002 | 6.101 | 6.114 | 5.650 | 6.029 | 69,372 | +0.02(+0.28%) |
Feb 28, 2002 | 6.114 | 6.147 | 5.903 | 6.013 | 54,074 | +0.05(+0.85%) |
Feb 27, 2002 | 6.164 | 6.198 | 5.945 | 5.962 | 50,398 | -0.04(-0.70%) |
Feb 26, 2002 | 5.726 | 6.325 | 5.372 | 6.004 | 221,398 | +0.19(+3.34%) |
Feb 25, 2002 | 5.835 | 5.852 | 5.279 | 5.810 | 73,166 | +0.16(+2.84%) |
Feb 22, 2002 | 5.903 | 5.911 | 5.532 | 5.650 | 105,540 | -0.24(-4.15%) |
Feb 21, 2002 | 5.304 | 5.895 | 5.279 | 5.895 | 149,061 | +0.50(+9.23%) |
Feb 20, 2002 | 5.540 | 5.566 | 5.077 | 5.397 | 174,557 | -0.26(-4.63%) |
Feb 19, 2002 | 6.029 | 6.055 | 5.448 | 5.658 | 196,613 | -0.37(-6.15%) |
Feb 18, 2002 | 6.021 | 6.325 | 5.987 | 6.029 | 189,617 | +0.00(+0.00%) |
Feb 15, 2002 | 6.021 | 6.325 | 5.987 | 6.029 | 189,617 | +0.03(+0.42%) |
Feb 14, 2002 | 6.029 | 6.156 | 5.802 | 6.004 | 107,556 | -0.10(-1.66%) |
Feb 13, 2002 | 6.147 | 6.240 | 5.878 | 6.105 | 141,590 | -0.14(-2.29%) |
Feb 12, 2002 | 5.582 | 6.299 | 5.574 | 6.249 | 185,229 | +0.64(+11.43%) |
Feb 11, 2002 | 5.819 | 5.819 | 5.574 | 5.608 | 115,620 | -0.21(-3.62%) |
Feb 08, 2002 | 5.776 | 5.903 | 5.667 | 5.819 | 138,744 | +0.25(+4.55%) |
Feb 07, 2002 | 5.878 | 5.970 | 5.532 | 5.566 | 159,022 | -0.34(-5.71%) |
Feb 06, 2002 | 5.911 | 6.072 | 5.675 | 5.903 | 449,674 | +0.23(+4.01%) |
Feb 05, 2002 | 5.566 | 5.911 | 5.152 | 5.675 | 354,687 | -0.02(-0.30%) |
Feb 04, 2002 | 5.047 | 5.692 | 4.967 | 5.692 | 490,467 | +0.75(+15.19%) |
Feb 01, 2002 | 4.824 | 5.051 | 4.824 | 4.942 | 139,693 | +0.12(+2.45%) |
Jan 31, 2002 | 4.765 | 4.824 | 4.765 | 4.824 | 10,316 | +0.08(+1.78%) |
Jan 30, 2002 | 4.554 | 4.849 | 4.554 | 4.739 | 50,161 | +0.13(+2.93%) |
Jan 29, 2002 | 4.621 | 4.807 | 4.486 | 4.604 | 27,748 | +0.08(+1.68%) |
Jan 28, 2002 | 4.630 | 4.680 | 4.469 | 4.528 | 18,024 | -0.10(-2.19%) |
Jan 25, 2002 | 4.512 | 4.630 | 4.427 | 4.630 | 32,729 | +0.08(+1.67%) |
Jan 24, 2002 | 4.638 | 4.722 | 4.486 | 4.554 | 48,264 | -0.13(-2.70%) |
Jan 23, 2002 | 4.722 | 4.748 | 4.571 | 4.680 | 28,460 | -0.13(-2.63%) |
Jan 22, 2002 | 4.790 | 4.975 | 4.722 | 4.807 | 41,860 | +0.04(+0.89%) |
Jan 21, 2002 | 4.840 | 4.849 | 4.680 | 4.765 | 26,325 | +0.00(+0.00%) |
Jan 18, 2002 | 4.840 | 4.849 | 4.680 | 4.765 | 26,325 | -0.03(-0.69%) |
Jan 17, 2002 | 4.798 | 5.051 | 4.640 | 4.798 | 35,931 | +0.01(+0.16%) |
Jan 16, 2002 | 4.571 | 4.807 | 4.436 | 4.790 | 114,553 | +0.22(+4.80%) |
Jan 15, 2002 | 4.469 | 4.571 | 4.469 | 4.570 | 24,547 | +0.13(+3.04%) |
Jan 14, 2002 | 4.554 | 4.807 | 4.427 | 4.436 | 59,648 | -0.11(-2.41%) |
Jan 11, 2002 | 4.596 | 4.596 | 4.427 | 4.545 | 48,382 | -0.03(-0.74%) |
Jan 10, 2002 | 4.301 | 4.587 | 4.301 | 4.579 | 76,724 | +0.20(+4.62%) |