Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.243 | 8.497 | 8.167 | 8.203 | 2,582,400 | -0.04(-0.49%) |
Aug 29, 2002 | 8.250 | 8.383 | 8.083 | 8.243 | 3,426,501 | -0.09(-1.08%) |
Aug 28, 2002 | 8.377 | 8.590 | 8.300 | 8.333 | 5,374,200 | -0.04(-0.48%) |
Aug 27, 2002 | 8.667 | 8.980 | 8.367 | 8.373 | 12,807,300 | -0.99(-10.61%) |
Aug 26, 2002 | 9.367 | 9.437 | 8.987 | 9.367 | 3,618,600 | +0.17(+1.81%) |
Aug 23, 2002 | 9.860 | 9.907 | 9.133 | 9.200 | 4,688,910 | -0.70(-7.10%) |
Aug 22, 2002 | 10.12 | 10.12 | 9.712 | 9.903 | 2,030,700 | -0.19(-1.85%) |
Aug 21, 2002 | 10.25 | 10.29 | 9.563 | 10.09 | 5,115,900 | -0.10(-1.00%) |
Aug 20, 2002 | 10.22 | 10.33 | 9.967 | 10.19 | 2,664,375 | +0.39(+4.00%) |
Aug 16, 2002 | 9.503 | 9.913 | 9.353 | 9.800 | 3,534,306 | +0.24(+2.51%) |
Aug 15, 2002 | 9.183 | 9.590 | 9.037 | 9.560 | 4,705,830 | +0.43(+4.71%) |
Aug 14, 2002 | 8.370 | 9.130 | 8.333 | 9.130 | 8,052,300 | +0.72(+8.60%) |
Aug 13, 2002 | 8.900 | 9.110 | 8.333 | 8.407 | 5,941,437 | -0.53(-5.92%) |
Aug 12, 2002 | 9.493 | 9.503 | 8.647 | 8.937 | 6,867,000 | -0.73(-7.55%) |
Aug 07, 2002 | 9.510 | 9.677 | 9.300 | 9.667 | 3,931,620 | +0.27(+2.91%) |
Aug 06, 2002 | 8.903 | 9.607 | 8.890 | 9.393 | 359,849,984 | +0.63(+7.23%) |
Aug 05, 2002 | 9.017 | 9.197 | 8.720 | 8.760 | 3,479,100 | -0.34(-3.70%) |
Aug 02, 2002 | 9.650 | 9.653 | 8.867 | 9.097 | 4,575,300 | -0.64(-6.54%) |
Aug 01, 2002 | 10.33 | 10.53 | 9.667 | 9.733 | 5,263,062 | -0.67(-6.40%) |
Jul 31, 2002 | 10.20 | 10.42 | 10.08 | 10.40 | 5,268,300 | +0.07(+0.63%) |
Jul 30, 2002 | 11.00 | 11.01 | 10.06 | 10.33 | 6,905,100 | -0.82(-7.32%) |
Jul 29, 2002 | 10.54 | 11.26 | 10.51 | 11.15 | 315,180,000 | +0.64(+6.12%) |
Jul 26, 2002 | 10.03 | 10.67 | 10.03 | 10.51 | 4,855,200 | +0.67(+6.85%) |
Jul 25, 2002 | 10.09 | 10.12 | 9.367 | 9.833 | 3,198,900 | -0.32(-3.18%) |
Jul 24, 2002 | 9.263 | 10.17 | 8.753 | 10.16 | 4,563,297 | +0.89(+9.60%) |
Jul 23, 2002 | 9.363 | 9.590 | 9.200 | 9.267 | 3,136,344 | -0.09(-0.93%) |
Jul 22, 2002 | 9.563 | 9.800 | 8.970 | 9.353 | 3,108,768 | -0.29(-3.04%) |
Jul 19, 2002 | 9.933 | 10.00 | 9.553 | 9.647 | 3,117,300 | -0.48(-4.74%) |
Jul 17, 2002 | 10.29 | 10.68 | 9.753 | 10.13 | 4,356,300 | -0.76(-7.01%) |
Jul 12, 2002 | 11.21 | 11.27 | 10.83 | 10.89 | 3,296,100 | -0.30(-2.71%) |
Jul 11, 2002 | 11.00 | 11.30 | 10.77 | 11.19 | 3,036,600 | +0.22(+2.01%) |
Jul 10, 2002 | 11.18 | 12.35 | 10.86 | 10.97 | 5,191,800 | -0.13(-1.17%) |
Jul 09, 2002 | 12.06 | 12.00 | 11.05 | 11.10 | 11,355,000 | -0.96(-7.96%) |
Jul 08, 2002 | 12.56 | 12.56 | 12.06 | 12.06 | 2,961,300 | -0.50(-3.98%) |
Jul 05, 2002 | 11.83 | 12.61 | 11.83 | 12.56 | 1,572,000 | +0.85(+7.23%) |
Jul 04, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,265,300 | +0.00(+0.00%) |
Jul 03, 2002 | 12.10 | 12.11 | 11.51 | 11.72 | 5,252,700 | -0.44(-3.62%) |
Jul 02, 2002 | 12.34 | 12.42 | 12.10 | 12.16 | 5,322,300 | -0.20(-1.59%) |
Jul 01, 2002 | 13.15 | 13.28 | 12.28 | 12.35 | 4,684,800 | -0.78(-5.96%) |
Jun 28, 2002 | 12.75 | 13.34 | 12.70 | 13.14 | 4,672,200 | +0.53(+4.23%) |
Jun 27, 2002 | 12.82 | 12.90 | 12.31 | 12.60 | 3,656,100 | -0.00(-0.02%) |
Jun 26, 2002 | 12.70 | 12.78 | 12.32 | 12.61 | 3,408,600 | -0.25(-1.98%) |
Jun 25, 2002 | 12.97 | 13.11 | 12.75 | 12.86 | 3,404,400 | +0.14(+1.07%) |
Jun 21, 2002 | 12.57 | 12.84 | 12.11 | 12.72 | 4,067,100 | +0.14(+1.11%) |
Jun 20, 2002 | 12.76 | 12.91 | 12.52 | 12.58 | 1,608,300 | -0.16(-1.26%) |
Jun 19, 2002 | 12.61 | 12.97 | 12.57 | 12.74 | 1,931,100 | +0.14(+1.08%) |
Jun 18, 2002 | 12.75 | 12.75 | 12.55 | 12.61 | 3,136,500 | -0.17(-1.33%) |
Jun 17, 2002 | 12.57 | 12.95 | 12.57 | 12.78 | 3,703,200 | +0.27(+2.19%) |
Jun 14, 2002 | 12.72 | 12.78 | 12.28 | 12.50 | 3,232,200 | -0.82(-6.13%) |
Jun 12, 2002 | 13.17 | 13.33 | 13.12 | 13.32 | 2,616,600 | +0.20(+1.52%) |
Jun 11, 2002 | 13.10 | 13.35 | 13.06 | 13.12 | 3,840,900 | -0.08(-0.58%) |
Jun 10, 2002 | 13.00 | 13.35 | 12.98 | 13.20 | 3,647,100 | +0.20(+1.54%) |
Jun 07, 2002 | 13.03 | 13.11 | 12.90 | 13.00 | 2,146,800 | +0.00(+0.00%) |
Jun 06, 2002 | 13.20 | 13.28 | 12.95 | 13.00 | 2,975,700 | -0.07(-0.51%) |
Jun 05, 2002 | 12.87 | 13.17 | 12.83 | 13.06 | 4,244,700 | -0.36(-2.68%) |
May 31, 2002 | 13.06 | 13.67 | 12.92 | 13.42 | 36,970,500 | +0.96(+7.73%) |
May 28, 2002 | 12.62 | 12.69 | 12.20 | 12.46 | 1,461,000 | -0.08(-0.66%) |
May 27, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,420,800 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,408,200 | -0.46(-3.51%) |
May 23, 2002 | 12.72 | 13.01 | 12.50 | 13.00 | 2,370,600 | +0.33(+2.63%) |
May 22, 2002 | 12.77 | 12.82 | 12.50 | 12.67 | 3,137,700 | -0.16(-1.22%) |
May 21, 2002 | 13.14 | 13.14 | 12.53 | 12.82 | 1,601,700 | -0.14(-1.11%) |
May 20, 2002 | 13.14 | 13.23 | 12.94 | 12.97 | 1,692,900 | -0.14(-1.09%) |
May 17, 2002 | 12.98 | 13.14 | 12.92 | 13.11 | 2,412,000 | +0.14(+1.11%) |
May 16, 2002 | 12.97 | 13.00 | 12.77 | 12.97 | 1,697,100 | +0.05(+0.36%) |
May 15, 2002 | 13.03 | 13.10 | 12.82 | 12.92 | 3,486,600 | -0.18(-1.37%) |
May 14, 2002 | 12.72 | 13.25 | 12.71 | 13.10 | 2,876,400 | +0.39(+3.10%) |
May 13, 2002 | 12.79 | 12.86 | 12.47 | 12.71 | 2,396,100 | -0.15(-1.19%) |
May 10, 2002 | 12.80 | 12.97 | 12.75 | 12.86 | 1,445,100 | +0.12(+0.94%) |
May 09, 2002 | 12.72 | 12.94 | 12.62 | 12.74 | 2,248,500 | +0.05(+0.39%) |
May 08, 2002 | 12.70 | 12.94 | 12.27 | 12.69 | 2,885,100 | +0.04(+0.34%) |
May 07, 2002 | 12.67 | 12.75 | 12.46 | 12.65 | 2,827,500 | -0.07(-0.55%) |
May 06, 2002 | 12.78 | 13.14 | 12.58 | 12.72 | 3,109,800 | -0.02(-0.13%) |
May 03, 2002 | 12.71 | 12.77 | 12.48 | 12.73 | 3,453,300 | +0.02(+0.18%) |
May 02, 2002 | 12.70 | 12.78 | 12.67 | 12.71 | 3,483,000 | +0.02(+0.13%) |
May 01, 2002 | 12.73 | 12.87 | 12.62 | 12.69 | 4,384,200 | -0.02(-0.16%) |
Apr 30, 2002 | 12.38 | 12.74 | 12.07 | 12.71 | 5,236,500 | -0.15(-1.14%) |
Apr 29, 2002 | 12.38 | 12.87 | 12.29 | 12.86 | 7,032,000 | +0.59(+4.84%) |
Apr 26, 2002 | 11.62 | 12.40 | 11.57 | 12.27 | 13,830,600 | +1.14(+10.21%) |
Apr 25, 2002 | 10.93 | 11.23 | 10.88 | 11.13 | 1,682,100 | +0.19(+1.77%) |
Apr 24, 2002 | 11.17 | 11.25 | 10.86 | 10.94 | 2,010,300 | -0.20(-1.77%) |
Apr 23, 2002 | 10.92 | 11.19 | 10.76 | 11.13 | 2,697,900 | +0.16(+1.49%) |
Apr 22, 2002 | 11.19 | 11.23 | 10.83 | 10.97 | 1,298,700 | -0.24(-2.11%) |
Apr 19, 2002 | 11.13 | 11.24 | 10.97 | 11.21 | 1,162,500 | +0.06(+0.57%) |
Apr 18, 2002 | 11.10 | 11.27 | 10.95 | 11.14 | 1,893,000 | +0.04(+0.39%) |
Apr 17, 2002 | 11.10 | 11.24 | 10.89 | 11.10 | 2,651,700 | -0.00(-0.03%) |
Apr 16, 2002 | 10.98 | 11.17 | 10.97 | 11.10 | 1,828,800 | +0.19(+1.71%) |
Apr 15, 2002 | 11.05 | 11.10 | 10.90 | 10.92 | 1,094,400 | -0.08(-0.73%) |
Apr 12, 2002 | 10.83 | 11.10 | 10.80 | 11.00 | 2,368,500 | +0.18(+1.70%) |
Apr 11, 2002 | 11.07 | 11.20 | 10.79 | 10.81 | 2,180,700 | -0.24(-2.20%) |
Apr 10, 2002 | 11.04 | 11.12 | 10.83 | 11.06 | 5,578,200 | +0.06(+0.52%) |
Apr 09, 2002 | 11.31 | 11.43 | 10.96 | 11.00 | 3,645,600 | -0.16(-1.46%) |
Apr 08, 2002 | 11.00 | 11.21 | 10.88 | 11.16 | 2,738,100 | +0.15(+1.36%) |
Apr 05, 2002 | 10.94 | 11.07 | 10.88 | 11.01 | 3,079,200 | +0.11(+1.04%) |
Apr 04, 2002 | 10.53 | 10.97 | 10.53 | 10.90 | 2,567,700 | +0.35(+3.32%) |
Apr 03, 2002 | 10.62 | 10.65 | 10.35 | 10.55 | 2,835,300 | -0.07(-0.69%) |
Apr 02, 2002 | 10.62 | 10.75 | 10.45 | 10.62 | 2,740,800 | -0.05(-0.47%) |
Apr 01, 2002 | 10.95 | 10.98 | 10.22 | 10.67 | 3,151,800 | -0.26(-2.41%) |
Mar 29, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.94 | 11.07 | 10.93 | 10.94 | 3,368,700 | +0.04(+0.34%) |
Mar 27, 2002 | 11.00 | 11.03 | 10.80 | 10.90 | 2,356,800 | -0.10(-0.91%) |
Mar 26, 2002 | 11.07 | 11.13 | 10.92 | 11.00 | 1,762,200 | +0.08(+0.70%) |
Mar 25, 2002 | 11.32 | 11.33 | 10.86 | 10.92 | 2,867,700 | -0.35(-3.10%) |
Mar 22, 2002 | 11.46 | 11.47 | 11.21 | 11.27 | 3,857,400 | -0.20(-1.71%) |
Mar 21, 2002 | 11.60 | 11.60 | 11.25 | 11.47 | 3,067,500 | -0.19(-1.60%) |
Mar 20, 2002 | 11.60 | 11.67 | 11.37 | 11.66 | 2,613,600 | +0.09(+0.81%) |
Mar 19, 2002 | 11.19 | 11.64 | 11.12 | 11.56 | 6,852,000 | +0.41(+3.71%) |
Mar 18, 2002 | 11.70 | 11.72 | 11.02 | 11.15 | 6,050,100 | -0.12(-1.06%) |
Mar 15, 2002 | 10.61 | 11.33 | 10.60 | 11.27 | 6,350,700 | +0.59(+5.52%) |
Mar 14, 2002 | 10.62 | 10.78 | 10.56 | 10.68 | 1,375,800 | +0.09(+0.82%) |
Mar 13, 2002 | 10.78 | 10.79 | 10.54 | 10.59 | 1,558,200 | -0.16(-1.49%) |
Mar 12, 2002 | 10.55 | 10.83 | 10.40 | 10.75 | 1,343,100 | +0.21(+2.02%) |
Mar 11, 2002 | 10.53 | 10.64 | 10.35 | 10.54 | 1,740,000 | +0.03(+0.25%) |
Mar 08, 2002 | 10.38 | 10.63 | 10.35 | 10.51 | 1,682,700 | +0.19(+1.81%) |
Mar 07, 2002 | 10.46 | 10.61 | 10.15 | 10.33 | 2,282,400 | -0.12(-1.18%) |
Mar 06, 2002 | 10.58 | 10.67 | 10.02 | 10.45 | 3,828,000 | -0.01(-0.10%) |
Mar 05, 2002 | 10.93 | 10.93 | 10.23 | 10.46 | 2,130,600 | -0.37(-3.39%) |
Mar 04, 2002 | 10.61 | 10.96 | 10.60 | 10.83 | 2,557,200 | +0.18(+1.66%) |
Mar 01, 2002 | 10.68 | 10.71 | 10.46 | 10.65 | 1,303,500 | -0.03(-0.28%) |
Feb 28, 2002 | 10.71 | 10.84 | 10.60 | 10.68 | 3,257,400 | +0.01(+0.12%) |
Feb 27, 2002 | 10.44 | 10.77 | 10.43 | 10.67 | 3,043,800 | +0.25(+2.40%) |
Feb 26, 2002 | 10.24 | 10.48 | 10.05 | 10.42 | 1,266,600 | +0.22(+2.12%) |
Feb 25, 2002 | 9.767 | 10.28 | 9.767 | 10.20 | 1,887,600 | +0.45(+4.62%) |
Feb 22, 2002 | 10.33 | 10.34 | 9.550 | 9.750 | 2,880,600 | -0.50(-4.85%) |
Feb 21, 2002 | 9.950 | 10.50 | 9.900 | 10.25 | 2,180,400 | +0.29(+2.88%) |
Feb 20, 2002 | 10.03 | 10.23 | 9.783 | 9.960 | 1,574,100 | -0.07(-0.73%) |
Feb 19, 2002 | 10.27 | 10.28 | 10.03 | 10.03 | 1,873,800 | -0.25(-2.43%) |
Feb 18, 2002 | 10.42 | 10.46 | 10.14 | 10.28 | 4,721,700 | +0.00(+0.00%) |
Feb 15, 2002 | 10.42 | 10.46 | 10.14 | 10.28 | 4,719,000 | -0.17(-1.63%) |
Feb 14, 2002 | 10.47 | 10.53 | 10.30 | 10.45 | 2,103,900 | +0.06(+0.54%) |
Feb 13, 2002 | 10.68 | 10.77 | 10.37 | 10.40 | 4,538,700 | -0.30(-2.80%) |
Feb 12, 2002 | 10.92 | 10.93 | 10.59 | 10.70 | 1,522,500 | -0.23(-2.13%) |
Feb 11, 2002 | 10.62 | 10.96 | 10.53 | 10.93 | 1,889,400 | +0.50(+4.79%) |
Feb 08, 2002 | 10.50 | 10.53 | 10.37 | 10.43 | 1,128,600 | -0.02(-0.19%) |
Feb 07, 2002 | 10.70 | 10.82 | 10.40 | 10.45 | 2,054,100 | -0.22(-2.03%) |
Feb 06, 2002 | 10.57 | 10.82 | 10.56 | 10.67 | 2,761,800 | +0.12(+1.11%) |
Feb 05, 2002 | 10.50 | 10.68 | 10.35 | 10.55 | 2,092,500 | +0.04(+0.38%) |
Feb 04, 2002 | 10.98 | 10.98 | 10.42 | 10.51 | 1,488,000 | -0.47(-4.31%) |
Feb 01, 2002 | 10.99 | 11.17 | 10.61 | 10.98 | 3,174,300 | -0.02(-0.18%) |
Jan 31, 2002 | 11.06 | 11.20 | 10.97 | 11.00 | 2,253,300 | +0.00(+0.03%) |
Jan 30, 2002 | 10.92 | 11.05 | 10.54 | 11.00 | 3,710,100 | +0.08(+0.73%) |
Jan 29, 2002 | 11.06 | 11.25 | 10.73 | 10.92 | 3,667,500 | -0.16(-1.41%) |
Jan 28, 2002 | 10.86 | 11.32 | 10.86 | 11.08 | 8,577,600 | +0.15(+1.37%) |
Jan 25, 2002 | 9.923 | 10.98 | 9.923 | 10.93 | 19,028,100 | +1.24(+12.80%) |
Jan 24, 2002 | 9.667 | 9.887 | 9.653 | 9.687 | 2,512,200 | +0.04(+0.38%) |
Jan 23, 2002 | 9.747 | 9.763 | 9.583 | 9.650 | 4,243,800 | -0.08(-0.86%) |
Jan 22, 2002 | 9.690 | 10.01 | 9.637 | 9.733 | 4,085,400 | +0.04(+0.38%) |
Jan 21, 2002 | 9.953 | 10.00 | 9.583 | 9.697 | 2,525,100 | +0.00(+0.00%) |
Jan 18, 2002 | 9.953 | 10.00 | 9.583 | 9.697 | 2,430,300 | -0.27(-2.71%) |
Jan 17, 2002 | 9.760 | 10.00 | 9.617 | 9.967 | 4,328,700 | +0.26(+2.71%) |
Jan 16, 2002 | 9.257 | 9.760 | 9.250 | 9.703 | 3,970,200 | +0.40(+4.26%) |
Jan 15, 2002 | 9.133 | 9.583 | 8.987 | 9.307 | 2,496,300 | +0.13(+1.42%) |
Jan 14, 2002 | 9.217 | 9.347 | 9.150 | 9.177 | 3,300,600 | -0.19(-2.06%) |
Jan 11, 2002 | 9.653 | 9.667 | 9.353 | 9.370 | 5,775,000 | -0.28(-2.90%) |
Jan 10, 2002 | 9.530 | 9.767 | 9.520 | 9.650 | 4,323,300 | -0.65(-6.34%) |