Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.05 | 13.43 | 12.98 | 13.43 | 21,762,234 | +0.45(+3.45%) |
Jul 30, 2002 | 12.84 | 13.16 | 12.69 | 12.98 | 17,913,088 | -0.00(-0.03%) |
Jul 29, 2002 | 12.77 | 13.03 | 12.50 | 12.99 | 19,153,398 | +0.54(+4.30%) |
Jul 26, 2002 | 12.12 | 12.48 | 12.08 | 12.45 | 17,233,900 | +0.34(+2.84%) |
Jul 25, 2002 | 11.80 | 12.32 | 11.71 | 12.11 | 30,071,890 | +0.19(+1.61%) |
Jul 24, 2002 | 11.63 | 12.02 | 11.13 | 11.92 | 43,659,612 | +0.22(+1.90%) |
Jul 23, 2002 | 12.22 | 12.36 | 11.57 | 11.70 | 37,387,764 | -0.48(-3.93%) |
Jul 22, 2002 | 12.35 | 12.62 | 12.02 | 12.17 | 25,605,684 | -0.25(-2.03%) |
Jul 19, 2002 | 12.60 | 12.65 | 12.33 | 12.43 | 20,126,142 | -0.70(-5.35%) |
Jul 17, 2002 | 13.58 | 13.68 | 13.01 | 13.13 | 19,660,068 | -0.73(-5.26%) |
Jul 12, 2002 | 13.97 | 14.08 | 13.76 | 13.86 | 16,417,588 | -0.11(-0.78%) |
Jul 11, 2002 | 13.67 | 14.09 | 13.60 | 13.97 | 19,383,838 | +0.21(+1.54%) |
Jul 10, 2002 | 14.25 | 14.28 | 13.69 | 13.76 | 20,079,362 | -0.43(-3.05%) |
Jul 09, 2002 | 14.60 | 14.69 | 14.15 | 14.19 | 17,380,184 | -0.34(-2.36%) |
Jul 08, 2002 | 14.31 | 14.64 | 14.29 | 14.53 | 13,412,231 | +0.23(+1.58%) |
Jul 05, 2002 | 14.14 | 14.32 | 14.10 | 14.31 | 8,993,301 | +0.41(+2.94%) |
Jul 04, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,746,379 | +0.00(+0.00%) |
Jul 03, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,746,379 | -0.14(-0.99%) |
Jul 02, 2002 | 13.99 | 14.23 | 13.86 | 14.04 | 16,280,463 | +0.05(+0.35%) |
Jul 01, 2002 | 14.21 | 14.39 | 13.99 | 13.99 | 15,448,309 | -0.22(-1.58%) |
Jun 28, 2002 | 13.90 | 14.24 | 13.88 | 14.21 | 17,395,778 | +0.36(+2.57%) |
Jun 27, 2002 | 13.79 | 13.89 | 13.68 | 13.86 | 19,676,156 | +0.23(+1.70%) |
Jun 26, 2002 | 13.76 | 13.93 | 13.50 | 13.63 | 27,472,710 | -0.52(-3.68%) |
Jun 25, 2002 | 14.30 | 14.53 | 14.13 | 14.15 | 14,595,117 | -0.05(-0.33%) |
Jun 21, 2002 | 14.40 | 14.63 | 14.19 | 14.19 | 25,776,472 | -0.37(-2.55%) |
Jun 20, 2002 | 14.85 | 14.88 | 14.49 | 14.56 | 16,254,969 | -0.33(-2.24%) |
Jun 19, 2002 | 14.82 | 15.04 | 14.78 | 14.90 | 13,668,659 | -0.05(-0.34%) |
Jun 18, 2002 | 14.79 | 14.97 | 14.71 | 14.95 | 12,959,026 | +0.13(+0.87%) |
Jun 17, 2002 | 14.36 | 14.88 | 14.36 | 14.82 | 14,795,111 | +0.46(+3.18%) |
Jun 14, 2002 | 13.88 | 14.45 | 13.84 | 14.36 | 23,258,724 | -0.01(-0.07%) |
Jun 12, 2002 | 14.25 | 14.48 | 14.19 | 14.37 | 17,290,334 | +0.09(+0.62%) |
Jun 11, 2002 | 14.44 | 14.63 | 14.27 | 14.28 | 13,490,694 | -0.08(-0.59%) |
Jun 10, 2002 | 14.34 | 14.50 | 14.34 | 14.37 | 13,674,599 | +0.03(+0.23%) |
Jun 07, 2002 | 13.90 | 14.42 | 13.89 | 14.34 | 26,195,024 | +0.25(+1.75%) |
Jun 06, 2002 | 14.79 | 14.80 | 14.04 | 14.09 | 26,229,676 | -0.70(-4.73%) |
Jun 05, 2002 | 14.97 | 15.07 | 14.77 | 14.79 | 14,176,565 | -0.53(-3.43%) |
May 31, 2002 | 15.38 | 15.52 | 15.31 | 15.31 | 10,534,345 | +0.02(+0.13%) |
May 28, 2002 | 15.38 | 15.41 | 15.27 | 15.29 | 10,168,761 | -0.09(-0.56%) |
May 27, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,441,496 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,437,041 | -0.10(-0.67%) |
May 23, 2002 | 15.33 | 15.50 | 15.31 | 15.48 | 11,990,242 | +0.25(+1.62%) |
May 22, 2002 | 15.15 | 15.29 | 15.04 | 15.24 | 11,942,224 | +0.09(+0.59%) |
May 21, 2002 | 15.36 | 15.42 | 15.14 | 15.15 | 15,380,985 | -0.16(-1.07%) |
May 20, 2002 | 15.47 | 15.50 | 15.29 | 15.31 | 9,619,767 | -0.22(-1.43%) |
May 17, 2002 | 15.52 | 15.55 | 15.44 | 15.53 | 14,861,693 | +0.14(+0.91%) |
May 16, 2002 | 15.31 | 15.55 | 15.31 | 15.39 | 12,285,283 | +0.06(+0.38%) |
May 15, 2002 | 15.18 | 15.45 | 15.18 | 15.34 | 13,658,015 | +0.01(+0.05%) |
May 14, 2002 | 15.21 | 15.34 | 15.18 | 15.33 | 16,522,288 | +0.18(+1.17%) |
May 13, 2002 | 14.92 | 15.15 | 14.92 | 15.15 | 14,601,552 | +0.23(+1.56%) |
May 10, 2002 | 15.05 | 15.12 | 14.90 | 14.92 | 12,880,315 | -0.12(-0.77%) |
May 09, 2002 | 14.87 | 15.14 | 14.84 | 15.03 | 14,968,125 | +0.08(+0.57%) |
May 08, 2002 | 15.03 | 15.07 | 14.90 | 14.95 | 17,337,858 | +0.21(+1.42%) |
May 07, 2002 | 14.78 | 14.92 | 14.70 | 14.74 | 17,139,844 | +0.10(+0.68%) |
May 06, 2002 | 14.88 | 15.03 | 14.58 | 14.64 | 14,440,171 | -0.24(-1.64%) |
May 03, 2002 | 14.78 | 14.95 | 14.76 | 14.88 | 11,543,721 | +0.03(+0.18%) |
May 02, 2002 | 14.55 | 14.86 | 14.55 | 14.86 | 15,359,946 | +0.26(+1.81%) |
May 01, 2002 | 14.55 | 14.72 | 14.45 | 14.59 | 14,674,817 | -0.05(-0.33%) |
Apr 30, 2002 | 14.39 | 14.75 | 14.39 | 14.64 | 14,451,061 | +0.24(+1.70%) |
Apr 29, 2002 | 14.44 | 14.60 | 14.36 | 14.40 | 12,830,317 | -0.10(-0.71%) |
Apr 26, 2002 | 14.38 | 14.57 | 14.27 | 14.50 | 20,413,262 | +0.19(+1.33%) |
Apr 25, 2002 | 14.37 | 14.45 | 14.26 | 14.31 | 15,942,107 | -0.13(-0.92%) |
Apr 24, 2002 | 14.51 | 14.65 | 14.44 | 14.44 | 14,036,222 | -0.10(-0.69%) |
Apr 23, 2002 | 14.34 | 14.62 | 14.30 | 14.54 | 16,989,600 | +0.19(+1.32%) |
Apr 22, 2002 | 14.38 | 14.58 | 14.32 | 14.35 | 17,102,964 | -0.11(-0.78%) |
Apr 19, 2002 | 14.34 | 14.53 | 14.29 | 14.47 | 15,915,375 | +0.20(+1.42%) |
Apr 18, 2002 | 14.19 | 14.33 | 14.06 | 14.27 | 13,924,097 | -0.04(-0.25%) |
Apr 17, 2002 | 14.25 | 14.38 | 14.16 | 14.30 | 17,280,928 | +0.02(+0.11%) |
Apr 16, 2002 | 14.12 | 14.33 | 14.09 | 14.29 | 19,618,236 | +0.31(+2.20%) |
Apr 15, 2002 | 14.15 | 14.24 | 13.85 | 13.98 | 19,229,140 | -0.17(-1.21%) |
Apr 12, 2002 | 13.97 | 14.15 | 13.92 | 14.15 | 15,260,939 | +0.29(+2.11%) |
Apr 11, 2002 | 14.10 | 14.13 | 13.75 | 13.86 | 15,866,119 | -0.27(-1.92%) |
Apr 10, 2002 | 14.05 | 14.16 | 14.01 | 14.13 | 19,555,120 | +0.05(+0.34%) |
Apr 09, 2002 | 14.04 | 14.13 | 14.01 | 14.08 | 10,448,951 | +0.04(+0.32%) |
Apr 08, 2002 | 13.70 | 14.10 | 13.70 | 14.04 | 13,452,823 | +0.11(+0.81%) |
Apr 05, 2002 | 13.88 | 14.08 | 13.88 | 13.92 | 11,078,636 | +0.04(+0.32%) |
Apr 04, 2002 | 13.71 | 13.93 | 13.70 | 13.88 | 10,406,131 | +0.09(+0.64%) |
Apr 03, 2002 | 13.88 | 13.94 | 13.75 | 13.79 | 12,330,332 | -0.10(-0.71%) |
Apr 02, 2002 | 13.64 | 13.89 | 13.62 | 13.89 | 10,557,116 | +0.12(+0.88%) |
Apr 01, 2002 | 13.54 | 13.80 | 13.50 | 13.77 | 12,661,015 | +0.03(+0.19%) |
Mar 29, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,330,638 | +0.00(+0.00%) |
Mar 28, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,248,957 | -0.16(-1.13%) |
Mar 27, 2002 | 13.80 | 14.02 | 13.80 | 13.90 | 14,271,364 | -0.06(-0.46%) |
Mar 26, 2002 | 13.75 | 14.02 | 13.75 | 13.96 | 11,143,980 | +0.20(+1.42%) |
Mar 25, 2002 | 13.97 | 13.97 | 13.76 | 13.77 | 8,485,147 | -0.10(-0.73%) |
Mar 22, 2002 | 13.74 | 14.03 | 13.69 | 13.87 | 11,381,102 | +0.13(+0.96%) |
Mar 21, 2002 | 13.69 | 13.79 | 13.59 | 13.74 | 9,830,405 | +0.03(+0.24%) |
Mar 20, 2002 | 13.73 | 13.86 | 13.69 | 13.70 | 8,725,239 | -0.21(-1.48%) |
Mar 19, 2002 | 13.94 | 14.03 | 13.86 | 13.91 | 7,524,532 | +0.01(+0.07%) |
Mar 18, 2002 | 13.86 | 14.01 | 13.84 | 13.90 | 13,283,521 | -0.07(-0.54%) |
Mar 15, 2002 | 13.69 | 14.01 | 13.63 | 13.97 | 23,277,288 | +0.44(+3.25%) |
Mar 14, 2002 | 13.61 | 13.71 | 13.49 | 13.53 | 10,690,033 | -0.11(-0.81%) |
Mar 13, 2002 | 13.65 | 13.83 | 13.55 | 13.65 | 11,398,676 | -0.09(-0.66%) |
Mar 12, 2002 | 13.48 | 13.79 | 13.48 | 13.74 | 15,833,447 | +0.05(+0.37%) |
Mar 11, 2002 | 13.56 | 13.83 | 13.56 | 13.69 | 16,655,700 | -0.02(-0.12%) |
Mar 08, 2002 | 13.72 | 13.79 | 13.64 | 13.70 | 16,351,501 | +0.17(+1.27%) |
Mar 07, 2002 | 13.62 | 13.73 | 13.51 | 13.53 | 18,852,912 | +0.06(+0.42%) |
Mar 06, 2002 | 13.21 | 13.57 | 13.17 | 13.47 | 17,443,300 | +0.33(+2.54%) |
Mar 05, 2002 | 13.33 | 13.47 | 13.09 | 13.14 | 21,938,466 | -0.27(-2.03%) |
Mar 04, 2002 | 13.13 | 13.48 | 13.12 | 13.41 | 32,921,560 | +0.32(+2.47%) |
Mar 01, 2002 | 12.94 | 13.10 | 12.94 | 13.09 | 14,892,633 | +0.17(+1.33%) |
Feb 28, 2002 | 12.90 | 13.08 | 12.85 | 12.92 | 16,120,072 | +0.08(+0.61%) |
Feb 27, 2002 | 12.85 | 13.02 | 12.71 | 12.84 | 17,633,394 | -0.02(-0.13%) |
Feb 26, 2002 | 12.78 | 12.94 | 12.66 | 12.86 | 16,276,008 | +0.08(+0.62%) |
Feb 25, 2002 | 12.41 | 12.82 | 12.41 | 12.78 | 16,441,350 | +0.39(+3.15%) |
Feb 22, 2002 | 12.34 | 12.48 | 12.13 | 12.39 | 14,122,358 | +0.04(+0.34%) |
Feb 21, 2002 | 12.41 | 12.55 | 12.31 | 12.34 | 13,948,353 | -0.01(-0.11%) |
Feb 20, 2002 | 12.08 | 12.37 | 11.99 | 12.36 | 17,709,134 | +0.33(+2.74%) |
Feb 19, 2002 | 12.12 | 12.22 | 11.96 | 12.03 | 16,385,411 | -0.25(-2.06%) |
Feb 18, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 18,799,944 | +0.00(+0.00%) |
Feb 15, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 17,960,860 | -0.25(-2.03%) |
Feb 14, 2002 | 12.52 | 12.70 | 12.38 | 12.54 | 16,758,420 | -0.01(-0.10%) |
Feb 13, 2002 | 12.40 | 12.67 | 12.35 | 12.55 | 15,834,684 | +0.21(+1.74%) |
Feb 12, 2002 | 12.29 | 12.47 | 12.29 | 12.33 | 14,947,582 | -0.04(-0.31%) |
Feb 11, 2002 | 12.23 | 12.41 | 12.12 | 12.37 | 12,539,731 | +0.13(+1.07%) |
Feb 08, 2002 | 12.03 | 12.26 | 12.01 | 12.24 | 14,391,657 | +0.33(+2.80%) |
Feb 07, 2002 | 11.89 | 12.24 | 11.86 | 11.91 | 16,475,507 | +0.02(+0.17%) |
Feb 06, 2002 | 11.86 | 11.95 | 11.62 | 11.89 | 17,326,968 | -0.01(-0.08%) |
Feb 05, 2002 | 11.88 | 12.02 | 11.70 | 11.90 | 21,650,356 | -0.10(-0.84%) |
Feb 04, 2002 | 12.31 | 12.33 | 11.98 | 12.00 | 17,815,072 | -0.40(-3.19%) |
Feb 01, 2002 | 12.64 | 12.71 | 12.32 | 12.40 | 18,295,008 | -0.34(-2.65%) |
Jan 31, 2002 | 12.54 | 12.77 | 12.43 | 12.73 | 18,420,004 | +0.28(+2.22%) |
Jan 30, 2002 | 12.13 | 12.51 | 12.10 | 12.46 | 34,156,176 | +0.50(+4.16%) |
Jan 29, 2002 | 12.87 | 13.00 | 11.93 | 11.96 | 33,272,540 | -0.90(-6.98%) |
Jan 28, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 11,147,693 | +0.06(+0.46%) |
Jan 25, 2002 | 12.81 | 12.96 | 12.70 | 12.80 | 13,710,489 | -0.13(-1.02%) |
Jan 24, 2002 | 12.84 | 12.93 | 12.75 | 12.93 | 17,948,236 | +0.23(+1.81%) |
Jan 23, 2002 | 12.66 | 12.75 | 12.50 | 12.70 | 12,613,492 | +0.04(+0.30%) |
Jan 22, 2002 | 12.42 | 12.67 | 12.32 | 12.66 | 19,374,184 | +0.38(+3.08%) |
Jan 21, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,576,670 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,563,304 | -0.06(-0.52%) |
Jan 17, 2002 | 12.33 | 12.42 | 12.32 | 12.35 | 11,022,697 | +0.15(+1.19%) |
Jan 16, 2002 | 12.24 | 12.49 | 0.0020 | 12.20 | 12,654,827 | -0.21(-1.71%) |
Jan 15, 2002 | 12.28 | 12.49 | 12.24 | 12.41 | 15,366,381 | +0.15(+1.20%) |
Jan 14, 2002 | 12.30 | 12.35 | 12.20 | 12.27 | 11,529,117 | -0.04(-0.30%) |
Jan 11, 2002 | 12.57 | 12.58 | 12.30 | 12.30 | 11,863,514 | -0.22(-1.77%) |
Jan 10, 2002 | 12.56 | 12.66 | 12.48 | 12.52 | 12,892,444 | -0.19(-1.51%) |