Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.12 | 10.28 | 10.06 | 10.11 | 1,188,501 | -0.01(-0.07%) |
Aug 29, 2002 | 10.22 | 10.22 | 10.07 | 10.12 | 1,208,161 | -0.08(-0.77%) |
Aug 28, 2002 | 10.31 | 10.36 | 10.20 | 10.20 | 1,132,703 | -0.13(-1.27%) |
Aug 27, 2002 | 10.63 | 10.65 | 10.33 | 10.33 | 1,314,595 | -0.32(-2.97%) |
Aug 26, 2002 | 11.04 | 11.08 | 10.17 | 10.65 | 2,551,335 | -0.38(-3.45%) |
Aug 23, 2002 | 11.20 | 11.20 | 11.02 | 11.03 | 619,196 | -0.11(-0.96%) |
Aug 22, 2002 | 11.17 | 11.19 | 10.96 | 11.13 | 654,405 | -0.05(-0.44%) |
Aug 21, 2002 | 11.18 | 11.42 | 10.98 | 11.18 | 84,312,176 | -0.01(-0.06%) |
Aug 20, 2002 | 11.11 | 11.40 | 11.05 | 11.19 | 888,702 | -0.00(-0.03%) |
Aug 16, 2002 | 11.24 | 11.32 | 11.01 | 11.19 | 979,320 | -0.16(-1.41%) |
Aug 15, 2002 | 11.02 | 11.38 | 11.00 | 11.35 | 1,457,802 | +0.42(+3.83%) |
Aug 14, 2002 | 10.58 | 10.95 | 10.34 | 10.93 | 2,632,267 | +0.36(+3.42%) |
Aug 13, 2002 | 11.15 | 11.17 | 10.57 | 10.57 | 1,236,048 | -0.66(-5.91%) |
Aug 12, 2002 | 10.87 | 11.27 | 10.80 | 11.24 | 840,581 | +0.53(+4.98%) |
Aug 07, 2002 | 10.99 | 11.24 | 10.49 | 10.70 | 1,581,054 | -0.19(-1.76%) |
Aug 06, 2002 | 10.44 | 11.15 | 10.40 | 10.90 | 394,671,104 | +0.88(+8.83%) |
Aug 05, 2002 | 11.11 | 11.27 | 9.785 | 10.01 | 8,356,670 | -1.01(-9.18%) |
Aug 02, 2002 | 11.93 | 11.95 | 10.95 | 11.02 | 1,902,850 | -0.92(-7.70%) |
Aug 01, 2002 | 12.94 | 12.96 | 11.94 | 11.94 | 2,391,724 | -0.95(-7.38%) |
Jul 31, 2002 | 12.75 | 12.91 | 12.51 | 12.89 | 1,063,197 | +0.20(+1.57%) |
Jul 30, 2002 | 12.94 | 12.94 | 12.55 | 12.70 | 1,215,629 | -0.20(-1.54%) |
Jul 29, 2002 | 12.25 | 12.99 | 12.23 | 12.89 | 1,347,988 | +0.65(+5.31%) |
Jul 26, 2002 | 11.93 | 12.26 | 11.89 | 12.24 | 911,285 | +0.34(+2.89%) |
Jul 25, 2002 | 12.24 | 12.71 | 11.56 | 11.90 | 2,274,926 | -0.27(-2.19%) |
Jul 24, 2002 | 10.88 | 12.24 | 10.86 | 12.17 | 1,715,681 | +1.11(+10.02%) |
Jul 23, 2002 | 10.49 | 11.16 | 10.47 | 11.06 | 1,315,925 | +0.51(+4.81%) |
Jul 22, 2002 | 10.90 | 10.99 | 10.30 | 10.55 | 1,725,676 | -0.40(-3.66%) |
Jul 19, 2002 | 11.45 | 11.50 | 10.77 | 10.95 | 2,175,592 | -0.50(-4.34%) |
Jul 17, 2002 | 11.25 | 11.62 | 11.24 | 11.45 | 956,163 | +0.10(+0.88%) |
Jul 12, 2002 | 11.30 | 11.49 | 11.24 | 11.35 | 1,015,313 | +0.01(+0.09%) |
Jul 11, 2002 | 11.42 | 11.68 | 11.18 | 11.34 | 729,516 | -0.17(-1.48%) |
Jul 10, 2002 | 11.65 | 11.87 | 11.48 | 11.51 | 562,394 | -0.13(-1.13%) |
Jul 09, 2002 | 12.07 | 12.24 | 11.69 | 11.64 | 755,241 | -0.43(-3.56%) |
Jul 08, 2002 | 12.21 | 12.24 | 12.05 | 12.07 | 641,824 | -0.14(-1.16%) |
Jul 05, 2002 | 11.59 | 12.21 | 11.59 | 12.21 | 448,600 | +0.70(+6.04%) |
Jul 04, 2002 | 11.76 | 12.02 | 11.36 | 11.52 | 1,202,903 | +0.00(+0.00%) |
Jul 03, 2002 | 11.76 | 12.02 | 11.36 | 11.52 | 1,201,589 | -0.32(-2.70%) |
Jul 02, 2002 | 12.27 | 12.37 | 11.82 | 11.84 | 870,537 | -0.50(-4.03%) |
Jul 01, 2002 | 12.53 | 12.74 | 12.27 | 12.33 | 851,008 | -0.26(-2.09%) |
Jun 28, 2002 | 12.99 | 13.16 | 12.47 | 12.60 | 2,376,702 | -0.36(-2.80%) |
Jun 27, 2002 | 12.85 | 12.99 | 12.50 | 12.96 | 899,830 | +0.10(+0.80%) |
Jun 26, 2002 | 12.25 | 12.89 | 12.21 | 12.86 | 1,173,986 | +0.36(+2.84%) |
Jun 25, 2002 | 12.85 | 13.06 | 12.34 | 12.50 | 1,324,771 | -0.69(-5.25%) |
Jun 21, 2002 | 13.33 | 13.33 | 13.14 | 13.19 | 1,489,264 | +0.04(+0.30%) |
Jun 20, 2002 | 13.37 | 13.40 | 13.11 | 13.15 | 980,199 | -0.21(-1.54%) |
Jun 19, 2002 | 13.43 | 13.56 | 13.30 | 13.36 | 887,625 | -0.07(-0.53%) |
Jun 18, 2002 | 13.37 | 13.67 | 13.24 | 13.43 | 1,017,567 | +0.06(+0.42%) |
Jun 17, 2002 | 13.04 | 13.43 | 12.99 | 13.37 | 762,940 | +0.33(+2.50%) |
Jun 14, 2002 | 13.07 | 13.14 | 12.77 | 13.05 | 671,305 | -0.31(-2.34%) |
Jun 12, 2002 | 13.42 | 13.59 | 13.15 | 13.36 | 888,376 | -0.08(-0.61%) |
Jun 11, 2002 | 13.78 | 14.01 | 13.44 | 13.44 | 662,667 | -0.31(-2.27%) |
Jun 10, 2002 | 13.84 | 13.95 | 13.74 | 13.75 | 412,172 | +0.00(+0.00%) |
Jun 07, 2002 | 13.14 | 13.90 | 13.14 | 13.75 | 860,397 | +0.31(+2.27%) |
Jun 06, 2002 | 13.66 | 13.70 | 13.42 | 13.45 | 428,508 | -0.22(-1.61%) |
Jun 05, 2002 | 13.35 | 13.70 | 13.35 | 13.67 | 446,723 | +0.12(+0.86%) |
May 31, 2002 | 13.49 | 13.70 | 13.39 | 13.55 | 811,950 | -0.30(-2.15%) |
May 28, 2002 | 14.15 | 14.22 | 13.74 | 13.85 | 710,175 | -0.27(-1.91%) |
May 27, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 328,235 | +0.00(+0.00%) |
May 24, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 325,043 | -0.13(-0.95%) |
May 23, 2002 | 14.11 | 14.28 | 14.11 | 14.25 | 321,475 | +0.15(+1.08%) |
May 22, 2002 | 14.24 | 14.28 | 13.89 | 14.10 | 637,129 | -0.10(-0.70%) |
May 21, 2002 | 14.20 | 14.28 | 14.13 | 14.20 | 701,725 | +0.01(+0.10%) |
May 20, 2002 | 14.38 | 14.41 | 14.15 | 14.19 | 793,172 | -0.28(-1.91%) |
May 17, 2002 | 14.66 | 14.79 | 14.28 | 14.46 | 896,262 | -0.15(-1.00%) |
May 16, 2002 | 14.81 | 14.84 | 14.47 | 14.61 | 612,530 | -0.20(-1.32%) |
May 15, 2002 | 14.86 | 14.93 | 14.66 | 14.80 | 617,788 | -0.04(-0.24%) |
May 14, 2002 | 14.82 | 14.93 | 14.73 | 14.84 | 780,967 | +0.04(+0.29%) |
May 13, 2002 | 14.68 | 14.95 | 14.64 | 14.80 | 755,805 | +0.18(+1.21%) |
May 10, 2002 | 14.64 | 14.77 | 14.52 | 14.62 | 368,795 | +0.05(+0.36%) |
May 09, 2002 | 14.74 | 14.82 | 14.52 | 14.57 | 620,041 | -0.17(-1.15%) |
May 08, 2002 | 14.96 | 15.00 | 14.27 | 14.74 | 901,520 | -0.06(-0.38%) |
May 07, 2002 | 15.15 | 15.26 | 14.74 | 14.79 | 1,119,718 | -0.26(-1.72%) |
May 06, 2002 | 15.14 | 15.46 | 15.03 | 15.05 | 1,063,385 | -0.01(-0.07%) |
May 03, 2002 | 15.12 | 15.27 | 15.06 | 15.06 | 983,391 | +0.01(+0.07%) |
May 02, 2002 | 14.83 | 15.09 | 14.73 | 15.05 | 1,070,145 | +0.35(+2.37%) |
May 01, 2002 | 14.73 | 14.89 | 14.58 | 14.71 | 1,022,449 | -0.07(-0.50%) |
Apr 30, 2002 | 14.55 | 14.84 | 14.52 | 14.78 | 1,015,126 | +0.15(+0.99%) |
Apr 29, 2002 | 14.49 | 14.87 | 14.46 | 14.63 | 770,639 | +0.18(+1.23%) |
Apr 26, 2002 | 15.06 | 15.26 | 14.38 | 14.46 | 1,694,318 | -0.40(-2.68%) |
Apr 25, 2002 | 14.39 | 14.94 | 14.15 | 14.85 | 2,827,744 | +0.46(+3.23%) |
Apr 24, 2002 | 14.22 | 14.49 | 14.09 | 14.39 | 8,478,538 | +0.21(+1.45%) |
Apr 23, 2002 | 14.34 | 14.36 | 13.54 | 14.18 | 5,287,443 | -0.06(-0.45%) |
Apr 22, 2002 | 14.29 | 14.68 | 14.22 | 14.25 | 941,892 | -0.01(-0.05%) |
Apr 19, 2002 | 14.47 | 14.52 | 14.11 | 14.25 | 802,937 | -0.16(-1.11%) |
Apr 18, 2002 | 14.05 | 14.47 | 14.01 | 14.41 | 853,074 | +0.43(+3.10%) |
Apr 17, 2002 | 14.34 | 14.47 | 13.92 | 13.98 | 602,203 | -0.28(-1.99%) |
Apr 16, 2002 | 14.13 | 14.55 | 14.11 | 14.27 | 740,219 | +0.14(+0.98%) |
Apr 15, 2002 | 14.33 | 14.49 | 14.11 | 14.13 | 496,296 | -0.07(-0.47%) |
Apr 12, 2002 | 14.20 | 14.43 | 14.07 | 14.19 | 951,845 | +0.02(+0.13%) |
Apr 11, 2002 | 14.17 | 14.42 | 14.12 | 14.18 | 1,764,359 | +0.03(+0.20%) |
Apr 10, 2002 | 13.93 | 14.27 | 13.90 | 14.15 | 1,246,656 | +0.28(+2.05%) |
Apr 09, 2002 | 13.63 | 14.02 | 13.47 | 13.86 | 1,763,983 | +0.34(+2.49%) |
Apr 08, 2002 | 12.96 | 13.59 | 12.81 | 13.53 | 873,541 | +0.48(+3.70%) |
Apr 05, 2002 | 12.81 | 13.07 | 12.77 | 13.04 | 421,185 | +0.27(+2.11%) |
Apr 04, 2002 | 12.51 | 12.83 | 12.48 | 12.77 | 508,689 | +0.16(+1.24%) |
Apr 03, 2002 | 12.92 | 12.99 | 12.31 | 12.62 | 603,141 | -0.30(-2.31%) |
Apr 02, 2002 | 12.96 | 12.97 | 12.82 | 12.92 | 450,478 | +0.03(+0.22%) |
Apr 01, 2002 | 13.13 | 13.14 | 12.87 | 12.89 | 576,101 | -0.21(-1.63%) |
Mar 29, 2002 | 13.01 | 13.27 | 13.01 | 13.10 | 692,336 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.27 | 13.01 | 13.10 | 691,960 | +0.12(+0.96%) |
Mar 27, 2002 | 12.80 | 13.04 | 12.73 | 12.98 | 361,472 | +0.21(+1.64%) |
Mar 26, 2002 | 12.73 | 12.87 | 12.64 | 12.77 | 352,083 | +0.05(+0.42%) |
Mar 25, 2002 | 12.80 | 12.91 | 12.63 | 12.71 | 482,025 | -0.12(-0.94%) |
Mar 22, 2002 | 12.89 | 13.21 | 12.75 | 12.83 | 629,055 | -0.05(-0.36%) |
Mar 21, 2002 | 12.81 | 12.96 | 12.59 | 12.88 | 371,612 | +0.09(+0.69%) |
Mar 20, 2002 | 12.80 | 12.96 | 12.72 | 12.79 | 572,909 | -0.03(-0.25%) |
Mar 19, 2002 | 12.64 | 12.88 | 12.48 | 12.82 | 683,322 | +0.24(+1.92%) |
Mar 18, 2002 | 12.50 | 12.65 | 12.39 | 12.58 | 783,220 | +0.15(+1.23%) |
Mar 15, 2002 | 12.04 | 12.46 | 12.03 | 12.43 | 940,202 | +0.27(+2.25%) |
Mar 14, 2002 | 11.82 | 12.21 | 11.82 | 12.16 | 1,407,769 | +0.35(+2.98%) |
Mar 13, 2002 | 11.55 | 12.01 | 11.55 | 11.80 | 942,831 | +0.09(+0.76%) |
Mar 12, 2002 | 11.77 | 11.95 | 11.63 | 11.72 | 1,169,479 | -0.37(-3.03%) |
Mar 11, 2002 | 12.60 | 12.69 | 12.06 | 12.08 | 954,286 | -0.42(-3.32%) |
Mar 08, 2002 | 12.66 | 12.78 | 12.44 | 12.50 | 405,599 | -0.04(-0.34%) |
Mar 07, 2002 | 12.70 | 12.76 | 12.32 | 12.54 | 780,404 | -0.12(-0.93%) |
Mar 06, 2002 | 12.52 | 12.73 | 12.34 | 12.66 | 480,335 | +0.16(+1.25%) |
Mar 05, 2002 | 12.43 | 12.71 | 12.36 | 12.50 | 1,312,753 | +0.09(+0.69%) |
Mar 04, 2002 | 12.18 | 12.51 | 12.14 | 12.42 | 1,134,177 | +0.33(+2.70%) |
Mar 01, 2002 | 12.12 | 12.21 | 11.91 | 12.09 | 586,617 | -0.02(-0.18%) |
Feb 28, 2002 | 11.93 | 12.17 | 11.93 | 12.11 | 559,201 | +0.18(+1.52%) |
Feb 27, 2002 | 11.92 | 12.21 | 11.88 | 11.93 | 970,435 | +0.04(+0.30%) |
Feb 26, 2002 | 12.09 | 12.13 | 11.68 | 11.89 | 511,881 | -0.12(-1.03%) |
Feb 25, 2002 | 11.83 | 12.07 | 11.82 | 12.02 | 229,652 | +0.20(+1.65%) |
Feb 22, 2002 | 11.57 | 11.93 | 11.55 | 11.82 | 350,205 | +0.21(+1.77%) |
Feb 21, 2002 | 11.36 | 12.01 | 11.27 | 11.62 | 1,084,040 | +0.00(+0.03%) |
Feb 20, 2002 | 11.93 | 11.93 | 11.33 | 11.61 | 2,366,374 | -0.35(-2.91%) |
Feb 19, 2002 | 12.14 | 12.15 | 11.93 | 11.96 | 951,469 | -0.18(-1.49%) |
Feb 18, 2002 | 12.28 | 12.34 | 12.04 | 12.14 | 463,998 | +0.00(+0.00%) |
Feb 15, 2002 | 12.28 | 12.34 | 12.04 | 12.14 | 463,998 | -0.16(-1.27%) |
Feb 14, 2002 | 12.43 | 12.46 | 12.22 | 12.30 | 450,478 | -0.15(-1.17%) |
Feb 13, 2002 | 12.11 | 12.53 | 12.09 | 12.44 | 814,016 | +0.35(+2.94%) |
Feb 12, 2002 | 12.05 | 12.34 | 12.04 | 12.09 | 451,041 | +0.01(+0.06%) |
Feb 11, 2002 | 12.12 | 12.24 | 12.00 | 12.08 | 878,236 | -0.01(-0.12%) |
Feb 08, 2002 | 12.34 | 12.46 | 11.99 | 12.10 | 1,333,033 | -0.23(-1.84%) |
Feb 07, 2002 | 12.69 | 12.69 | 12.29 | 12.32 | 880,677 | -0.29(-2.33%) |
Feb 06, 2002 | 12.99 | 13.04 | 12.60 | 12.62 | 1,164,409 | -0.34(-2.66%) |
Feb 05, 2002 | 13.11 | 13.11 | 12.70 | 12.96 | 1,873,082 | -0.14(-1.06%) |
Feb 04, 2002 | 13.22 | 13.23 | 12.99 | 13.10 | 938,700 | -0.02(-0.13%) |
Feb 01, 2002 | 13.33 | 13.44 | 13.05 | 13.12 | 2,145,735 | +0.37(+2.92%) |
Jan 31, 2002 | 12.44 | 13.08 | 12.43 | 12.75 | 2,524,107 | +0.34(+2.72%) |
Jan 30, 2002 | 12.00 | 12.44 | 11.72 | 12.41 | 984,518 | +0.40(+3.31%) |
Jan 29, 2002 | 12.30 | 12.32 | 11.93 | 12.01 | 461,181 | -0.26(-2.08%) |
Jan 28, 2002 | 12.28 | 12.37 | 12.11 | 12.27 | 583,049 | +0.02(+0.15%) |
Jan 25, 2002 | 12.46 | 12.51 | 12.02 | 12.25 | 692,336 | -0.23(-1.85%) |
Jan 24, 2002 | 12.44 | 12.71 | 12.39 | 12.48 | 392,267 | +0.03(+0.26%) |
Jan 23, 2002 | 12.28 | 12.51 | 12.16 | 12.45 | 521,083 | +0.10(+0.80%) |
Jan 22, 2002 | 12.39 | 12.50 | 12.23 | 12.35 | 340,065 | -0.01(-0.09%) |
Jan 21, 2002 | 12.21 | 12.46 | 11.92 | 12.36 | 1,553,484 | +0.00(+0.00%) |
Jan 18, 2002 | 12.21 | 12.46 | 11.92 | 12.36 | 1,551,043 | +0.09(+0.75%) |
Jan 17, 2002 | 12.27 | 12.41 | 12.07 | 12.27 | 1,267,499 | +0.09(+0.76%) |
Jan 16, 2002 | 12.32 | 12.51 | 12.12 | 12.17 | 925,368 | -0.23(-1.89%) |
Jan 15, 2002 | 12.50 | 12.82 | 12.29 | 12.41 | 1,132,487 | -0.02(-0.20%) |
Jan 14, 2002 | 12.67 | 12.69 | 12.41 | 12.43 | 415,927 | -0.26(-2.04%) |
Jan 11, 2002 | 12.94 | 13.03 | 12.67 | 12.69 | 410,857 | -0.28(-2.16%) |
Jan 10, 2002 | 12.93 | 13.12 | 12.78 | 12.97 | 503,244 | +0.63(+5.09%) |