Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.63 | 10.63 | 10.15 | 10.39 | 3,496,658 | -0.24(-2.29%) |
Sep 27, 2002 | 10.84 | 10.88 | 10.54 | 10.63 | 3,431,526 | -0.22(-2.02%) |
Sep 26, 2002 | 10.68 | 10.86 | 10.55 | 10.85 | 3,730,798 | +0.29(+2.75%) |
Sep 25, 2002 | 10.34 | 10.61 | 10.28 | 10.56 | 3,948,375 | +0.29(+2.86%) |
Sep 24, 2002 | 10.33 | 10.37 | 10.17 | 10.27 | 4,116,540 | -0.11(-1.03%) |
Sep 23, 2002 | 10.54 | 10.64 | 10.29 | 10.37 | 2,838,034 | -0.35(-3.30%) |
Sep 20, 2002 | 10.67 | 10.76 | 10.60 | 10.73 | 3,435,176 | +0.15(+1.41%) |
Sep 19, 2002 | 10.60 | 10.72 | 10.54 | 10.58 | 3,911,597 | -0.06(-0.60%) |
Sep 18, 2002 | 10.46 | 10.69 | 10.18 | 10.64 | 5,561,245 | -0.07(-0.63%) |
Sep 17, 2002 | 10.95 | 11.01 | 10.66 | 10.71 | 4,114,294 | -0.16(-1.49%) |
Sep 16, 2002 | 10.99 | 10.99 | 10.64 | 10.87 | 8,252,171 | -0.40(-3.55%) |
Sep 13, 2002 | 11.40 | 11.45 | 11.17 | 11.27 | 5,268,149 | -0.29(-2.50%) |
Sep 12, 2002 | 11.74 | 11.76 | 11.52 | 11.56 | 84,223 | -0.24(-2.07%) |
Sep 11, 2002 | 11.84 | 11.91 | 11.64 | 11.81 | 1,348,410 | +0.01(+0.11%) |
Sep 10, 2002 | 11.60 | 11.80 | 11.57 | 11.79 | 2,061,217 | +0.28(+2.43%) |
Sep 09, 2002 | 11.56 | 11.65 | 11.41 | 11.51 | 3,822,321 | -0.16(-1.40%) |
Sep 06, 2002 | 11.73 | 11.85 | 11.66 | 11.68 | 3,126,358 | -0.01(-0.05%) |
Sep 05, 2002 | 11.75 | 11.84 | 11.52 | 11.68 | 2,396,144 | -0.07(-0.59%) |
Sep 04, 2002 | 11.71 | 11.79 | 11.51 | 11.75 | 3,272,344 | +0.04(+0.32%) |
Sep 03, 2002 | 12.02 | 12.04 | 11.71 | 11.72 | 2,950,893 | -0.49(-4.00%) |
Aug 30, 2002 | 12.09 | 12.36 | 12.08 | 12.20 | 2,803,784 | +0.16(+1.32%) |
Aug 29, 2002 | 12.08 | 12.21 | 11.99 | 12.04 | 2,166,496 | -0.07(-0.54%) |
Aug 28, 2002 | 12.20 | 12.20 | 12.08 | 12.11 | 3,108,390 | -0.09(-0.73%) |
Aug 27, 2002 | 12.17 | 12.46 | 12.16 | 12.20 | 2,913,274 | +0.03(+0.26%) |
Aug 26, 2002 | 12.09 | 12.19 | 11.85 | 12.17 | 1,794,511 | +0.16(+1.37%) |
Aug 23, 2002 | 12.30 | 12.30 | 11.95 | 12.00 | 1,701,024 | -0.30(-2.45%) |
Aug 22, 2002 | 12.18 | 12.34 | 12.12 | 12.30 | 1,858,240 | +0.17(+1.42%) |
Aug 21, 2002 | 12.16 | 12.30 | 11.96 | 12.13 | 2,010,684 | +0.12(+1.04%) |
Aug 20, 2002 | 12.00 | 12.13 | 11.93 | 12.01 | 3,034,274 | +0.30(+2.60%) |
Aug 16, 2002 | 11.56 | 11.81 | 11.49 | 11.70 | 2,581,154 | -0.03(-0.24%) |
Aug 15, 2002 | 11.80 | 11.96 | 11.53 | 11.73 | 2,575,259 | -0.09(-0.78%) |
Aug 14, 2002 | 11.46 | 11.86 | 11.17 | 11.82 | 3,641,241 | +0.27(+2.34%) |
Aug 13, 2002 | 11.53 | 11.78 | 11.45 | 11.55 | 2,189,517 | -0.14(-1.22%) |
Aug 12, 2002 | 11.53 | 11.74 | 11.38 | 11.70 | 2,522,760 | +0.35(+3.08%) |
Aug 07, 2002 | 11.10 | 11.38 | 10.93 | 11.35 | 2,377,335 | +0.30(+2.76%) |
Aug 06, 2002 | 10.81 | 11.34 | 10.81 | 11.04 | 2,298,726 | +0.32(+2.99%) |
Aug 05, 2002 | 10.83 | 11.00 | 10.70 | 10.72 | 4,394,476 | -0.18(-1.63%) |
Aug 02, 2002 | 11.36 | 11.40 | 10.73 | 10.90 | 3,849,553 | -0.58(-5.09%) |
Aug 01, 2002 | 11.53 | 11.76 | 11.33 | 11.48 | 3,734,729 | -0.27(-2.29%) |
Jul 31, 2002 | 11.67 | 11.75 | 11.46 | 11.75 | 2,924,503 | -0.00(-0.03%) |
Jul 30, 2002 | 11.77 | 11.85 | 11.38 | 11.76 | 3,417,489 | -0.10(-0.87%) |
Jul 29, 2002 | 11.24 | 11.93 | 11.21 | 11.86 | 3,111,198 | +0.74(+6.65%) |
Jul 26, 2002 | 10.97 | 11.12 | 10.86 | 11.12 | 4,278,529 | +0.23(+2.11%) |
Jul 25, 2002 | 10.70 | 11.12 | 10.50 | 10.89 | 3,252,973 | +0.08(+0.74%) |
Jul 24, 2002 | 10.01 | 10.85 | 9.975 | 10.81 | 3,363,305 | +0.62(+6.08%) |
Jul 23, 2002 | 10.38 | 10.65 | 10.07 | 10.19 | 3,661,174 | -0.09(-0.92%) |
Jul 22, 2002 | 10.47 | 10.68 | 10.08 | 10.29 | 4,885,496 | -0.19(-1.79%) |
Jul 19, 2002 | 10.56 | 10.88 | 10.43 | 10.47 | 3,674,930 | -0.57(-5.15%) |
Jul 17, 2002 | 10.94 | 11.22 | 10.85 | 11.04 | 3,447,528 | -0.57(-4.89%) |
Jul 12, 2002 | 11.56 | 11.88 | 11.44 | 11.61 | 3,216,757 | +0.02(+0.18%) |
Jul 11, 2002 | 11.65 | 11.82 | 11.30 | 11.59 | 4,345,065 | -0.09(-0.78%) |
Jul 10, 2002 | 12.10 | 12.14 | 11.65 | 11.68 | 3,556,176 | -0.45(-3.72%) |
Jul 09, 2002 | 12.01 | 12.38 | 11.98 | 12.13 | 3,900,367 | +0.11(+0.95%) |
Jul 08, 2002 | 12.22 | 12.22 | 11.91 | 12.01 | 3,800,984 | -0.20(-1.66%) |
Jul 05, 2002 | 11.95 | 12.31 | 11.93 | 12.22 | 1,813,040 | +0.38(+3.25%) |
Jul 04, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | +0.00(+0.00%) |
Jul 03, 2002 | 11.86 | 11.94 | 11.51 | 11.83 | 3,252,131 | -0.02(-0.18%) |
Jul 02, 2002 | 12.05 | 12.07 | 11.63 | 11.85 | 3,834,954 | -0.16(-1.35%) |
Jul 01, 2002 | 12.24 | 12.37 | 11.96 | 12.02 | 3,520,522 | -0.15(-1.22%) |
Jun 28, 2002 | 12.35 | 12.49 | 12.16 | 12.16 | 4,945,856 | -0.11(-0.93%) |
Jun 27, 2002 | 12.04 | 12.32 | 12.02 | 12.28 | 2,625,792 | +0.25(+2.06%) |
Jun 26, 2002 | 12.03 | 12.06 | 11.82 | 12.03 | 2,962,123 | -0.04(-0.30%) |
Jun 25, 2002 | 12.32 | 12.46 | 12.03 | 12.07 | 2,476,718 | -0.13(-1.10%) |
Jun 21, 2002 | 12.08 | 12.32 | 12.07 | 12.20 | 3,857,133 | -0.07(-0.54%) |
Jun 20, 2002 | 12.29 | 12.41 | 12.24 | 12.27 | 2,428,149 | -0.03(-0.27%) |
Jun 19, 2002 | 12.56 | 12.56 | 12.26 | 12.30 | 3,176,330 | -0.26(-2.06%) |
Jun 18, 2002 | 12.50 | 12.59 | 12.43 | 12.56 | 2,845,053 | +0.05(+0.43%) |
Jun 17, 2002 | 12.24 | 12.50 | 12.14 | 12.50 | 4,541,305 | +0.43(+3.59%) |
Jun 14, 2002 | 12.05 | 12.10 | 11.79 | 12.07 | 2,742,301 | -0.16(-1.30%) |
Jun 12, 2002 | 12.09 | 12.26 | 11.89 | 12.23 | 3,199,913 | +0.21(+1.72%) |
Jun 11, 2002 | 12.19 | 12.39 | 12.00 | 12.02 | 1,984,013 | -0.13(-1.07%) |
Jun 10, 2002 | 12.06 | 12.25 | 11.94 | 12.15 | 2,805,468 | +0.09(+0.75%) |
Jun 07, 2002 | 12.03 | 12.07 | 11.90 | 12.06 | 3,715,358 | +0.03(+0.22%) |
Jun 06, 2002 | 12.35 | 12.41 | 11.96 | 12.04 | 1,816,690 | -0.30(-2.47%) |
Jun 05, 2002 | 12.20 | 12.44 | 12.16 | 12.34 | 3,073,017 | -0.31(-2.45%) |
May 31, 2002 | 12.44 | 12.84 | 12.43 | 12.65 | 2,347,014 | -0.08(-0.64%) |
May 28, 2002 | 12.89 | 12.89 | 12.67 | 12.73 | 1,956,219 | -0.14(-1.05%) |
May 27, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.00(+0.00%) |
May 24, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.03(+0.21%) |
May 23, 2002 | 12.64 | 12.84 | 12.51 | 12.84 | 2,411,024 | +0.35(+2.77%) |
May 22, 2002 | 12.53 | 12.65 | 12.40 | 12.50 | 2,362,455 | -0.05(-0.41%) |
May 21, 2002 | 12.91 | 12.93 | 12.53 | 12.55 | 1,672,107 | -0.24(-1.84%) |
May 20, 2002 | 13.00 | 13.00 | 12.66 | 12.78 | 2,450,328 | -0.21(-1.63%) |
May 17, 2002 | 13.00 | 13.14 | 12.93 | 12.99 | 2,708,331 | -0.03(-0.23%) |
May 16, 2002 | 13.22 | 13.22 | 12.98 | 13.02 | 1,922,811 | -0.15(-1.18%) |
May 15, 2002 | 12.82 | 13.22 | 12.82 | 13.18 | 5,088,474 | +0.27(+2.13%) |
May 14, 2002 | 12.75 | 12.92 | 12.66 | 12.90 | 3,102,495 | +0.36(+2.85%) |
May 13, 2002 | 12.50 | 12.62 | 12.44 | 12.55 | 1,554,195 | +0.05(+0.41%) |
May 10, 2002 | 12.66 | 12.71 | 12.44 | 12.50 | 1,459,023 | -0.19(-1.52%) |
May 09, 2002 | 12.81 | 12.82 | 12.64 | 12.69 | 1,417,192 | -0.19(-1.47%) |
May 08, 2002 | 12.56 | 12.89 | 12.55 | 12.88 | 2,672,396 | +0.36(+2.89%) |
May 07, 2002 | 12.54 | 12.64 | 12.43 | 12.52 | 2,876,216 | +0.08(+0.67%) |
May 06, 2002 | 12.91 | 12.96 | 12.43 | 12.43 | 3,013,499 | -0.60(-4.61%) |
May 03, 2002 | 12.97 | 13.06 | 12.82 | 13.03 | 2,410,743 | +0.06(+0.45%) |
May 02, 2002 | 12.79 | 13.02 | 12.78 | 12.97 | 2,853,475 | +0.27(+2.16%) |
May 01, 2002 | 12.73 | 12.75 | 12.35 | 12.70 | 4,390,826 | -0.14(-1.11%) |
Apr 30, 2002 | 12.73 | 12.86 | 12.67 | 12.84 | 2,878,181 | +0.24(+1.92%) |
Apr 29, 2002 | 12.87 | 12.89 | 12.59 | 12.60 | 2,219,557 | -0.27(-2.10%) |
Apr 26, 2002 | 13.01 | 13.09 | 12.85 | 12.87 | 2,358,806 | -0.06(-0.43%) |
Apr 25, 2002 | 12.65 | 12.97 | 12.55 | 12.92 | 3,179,980 | +0.12(+0.96%) |
Apr 24, 2002 | 12.81 | 12.87 | 12.66 | 12.80 | 3,046,627 | +0.01(+0.04%) |
Apr 23, 2002 | 12.90 | 12.90 | 12.67 | 12.80 | 2,977,564 | -0.02(-0.18%) |
Apr 22, 2002 | 13.23 | 13.26 | 12.75 | 12.82 | 3,349,830 | -0.35(-2.66%) |
Apr 19, 2002 | 13.27 | 13.34 | 13.14 | 13.17 | 2,658,359 | -0.07(-0.54%) |
Apr 18, 2002 | 13.37 | 13.38 | 13.14 | 13.24 | 3,312,772 | -0.15(-1.12%) |
Apr 17, 2002 | 13.54 | 13.54 | 13.21 | 13.39 | 2,708,893 | -0.09(-0.69%) |
Apr 16, 2002 | 13.23 | 13.51 | 13.22 | 13.48 | 2,326,801 | +0.29(+2.23%) |
Apr 15, 2002 | 13.31 | 13.34 | 13.13 | 13.19 | 1,517,418 | -0.11(-0.79%) |
Apr 12, 2002 | 13.39 | 13.46 | 13.12 | 13.30 | 2,285,531 | -0.11(-0.78%) |
Apr 11, 2002 | 13.49 | 13.63 | 13.40 | 13.40 | 2,829,612 | -0.14(-1.00%) |
Apr 10, 2002 | 13.34 | 13.54 | 13.32 | 13.54 | 701,858 | +0.22(+1.62%) |
Apr 09, 2002 | 13.13 | 13.45 | 13.00 | 13.32 | 3,982,906 | +0.35(+2.73%) |
Apr 08, 2002 | 12.93 | 13.01 | 12.81 | 12.97 | 3,119,620 | -0.06(-0.45%) |
Apr 05, 2002 | 12.86 | 13.07 | 12.84 | 13.02 | 3,757,750 | +0.34(+2.71%) |
Apr 04, 2002 | 12.68 | 12.78 | 12.59 | 12.68 | 3,478,129 | +0.02(+0.14%) |
Apr 03, 2002 | 12.79 | 12.81 | 12.60 | 12.66 | 5,300,996 | -0.16(-1.24%) |
Apr 02, 2002 | 12.81 | 12.93 | 12.64 | 12.82 | 2,522,198 | +0.01(+0.06%) |
Apr 01, 2002 | 12.77 | 12.89 | 12.58 | 12.81 | 3,053,926 | -0.07(-0.55%) |
Mar 29, 2002 | 12.93 | 12.93 | 12.74 | 12.89 | 3,107,548 | +0.00(+0.00%) |
Mar 28, 2002 | 12.93 | 12.93 | 12.74 | 12.89 | 3,107,548 | -0.03(-0.21%) |
Mar 27, 2002 | 12.93 | 13.18 | 12.81 | 12.91 | 3,658,367 | -0.11(-0.82%) |
Mar 26, 2002 | 12.78 | 13.11 | 12.78 | 13.02 | 3,131,131 | +0.20(+1.56%) |
Mar 25, 2002 | 12.98 | 13.04 | 12.82 | 12.82 | 2,141,229 | -0.19(-1.47%) |
Mar 22, 2002 | 13.09 | 13.10 | 12.82 | 13.01 | 13,419,534 | -0.08(-0.61%) |
Mar 21, 2002 | 13.36 | 13.36 | 12.91 | 13.09 | 4,802,677 | -0.33(-2.46%) |
Mar 20, 2002 | 13.44 | 13.59 | 13.32 | 13.42 | 4,368,367 | -0.07(-0.52%) |
Mar 19, 2002 | 13.46 | 13.58 | 13.41 | 13.49 | 3,695,705 | +0.04(+0.26%) |
Mar 18, 2002 | 13.51 | 13.59 | 13.39 | 13.45 | 3,684,756 | -0.07(-0.51%) |
Mar 15, 2002 | 13.55 | 13.56 | 13.41 | 13.52 | 393,040 | +0.07(+0.54%) |
Mar 14, 2002 | 13.59 | 13.59 | 13.41 | 13.45 | 4,073,025 | -0.13(-0.98%) |
Mar 13, 2002 | 13.71 | 13.71 | 13.54 | 13.58 | 2,725,737 | -0.11(-0.78%) |
Mar 12, 2002 | 13.54 | 13.75 | 13.46 | 13.69 | 3,273,467 | +0.06(+0.42%) |
Mar 11, 2002 | 13.68 | 13.70 | 13.57 | 13.63 | 2,613,159 | -0.01(-0.04%) |
Mar 08, 2002 | 13.78 | 13.78 | 13.54 | 13.64 | 3,340,004 | -0.02(-0.12%) |
Mar 07, 2002 | 13.67 | 13.73 | 13.50 | 13.65 | 2,898,675 | -0.01(-0.08%) |
Mar 06, 2002 | 13.50 | 13.73 | 13.48 | 13.67 | 2,591,261 | +0.29(+2.20%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.28 | 13.37 | 4,570,502 | -0.41(-2.97%) |
Mar 04, 2002 | 13.24 | 13.86 | 13.20 | 13.78 | 4,517,722 | +0.56(+4.22%) |
Mar 01, 2002 | 13.10 | 13.33 | 13.05 | 13.22 | 3,667,350 | +0.12(+0.94%) |
Feb 28, 2002 | 13.21 | 13.24 | 13.00 | 13.10 | 3,932,091 | -0.12(-0.90%) |
Feb 27, 2002 | 13.28 | 13.32 | 13.12 | 13.22 | 2,829,331 | -0.01(-0.09%) |
Feb 26, 2002 | 13.26 | 13.39 | 13.10 | 13.23 | 4,512,669 | -0.03(-0.21%) |
Feb 25, 2002 | 13.42 | 13.59 | 13.19 | 13.26 | 5,861,360 | -0.22(-1.64%) |
Feb 22, 2002 | 13.15 | 13.57 | 13.13 | 13.48 | 6,119,644 | +0.33(+2.51%) |
Feb 21, 2002 | 12.98 | 13.35 | 12.98 | 13.15 | 6,622,455 | +0.18(+1.37%) |
Feb 20, 2002 | 12.70 | 13.02 | 12.68 | 12.97 | 2,637,584 | +0.32(+2.53%) |
Feb 19, 2002 | 12.61 | 12.73 | 12.57 | 12.65 | 3,134,780 | -0.13(-1.00%) |
Feb 18, 2002 | 12.73 | 12.86 | 12.70 | 12.78 | 3,066,279 | +0.00(+0.00%) |
Feb 15, 2002 | 12.73 | 12.86 | 12.70 | 12.78 | 3,059,260 | +0.05(+0.38%) |
Feb 14, 2002 | 12.73 | 12.84 | 12.63 | 12.73 | 2,546,904 | -0.04(-0.31%) |
Feb 13, 2002 | 12.57 | 12.82 | 12.56 | 12.77 | 1,809,110 | +0.16(+1.27%) |
Feb 12, 2002 | 12.73 | 12.73 | 12.47 | 12.61 | 2,871,162 | -0.12(-0.95%) |
Feb 11, 2002 | 12.44 | 12.75 | 12.41 | 12.73 | 3,307,999 | +0.35(+2.80%) |
Feb 08, 2002 | 12.31 | 12.46 | 12.17 | 12.39 | 2,299,569 | +0.11(+0.87%) |
Feb 07, 2002 | 12.11 | 12.39 | 12.09 | 12.28 | 4,040,178 | +0.12(+0.95%) |
Feb 06, 2002 | 12.20 | 12.31 | 12.11 | 12.16 | 2,523,883 | -0.01(-0.07%) |
Feb 05, 2002 | 12.09 | 12.28 | 11.98 | 12.17 | 3,983,467 | +0.06(+0.53%) |
Feb 04, 2002 | 12.36 | 12.54 | 12.08 | 12.11 | 3,426,192 | -0.29(-2.31%) |
Feb 01, 2002 | 12.63 | 12.82 | 12.36 | 12.40 | 4,916,659 | -0.32(-2.49%) |
Jan 31, 2002 | 12.47 | 12.75 | 12.47 | 12.71 | 5,709,759 | +0.25(+1.99%) |
Jan 30, 2002 | 12.36 | 12.47 | 12.18 | 12.47 | 5,670,455 | +0.23(+1.88%) |
Jan 29, 2002 | 12.16 | 12.40 | 12.11 | 12.24 | 5,885,504 | -0.12(-0.99%) |
Jan 28, 2002 | 12.31 | 12.37 | 12.21 | 12.36 | 1,920,004 | +0.15(+1.23%) |
Jan 25, 2002 | 11.93 | 12.30 | 11.90 | 12.21 | 3,907,947 | +0.35(+2.94%) |
Jan 24, 2002 | 11.75 | 11.97 | 11.70 | 11.86 | 2,781,605 | +0.20(+1.71%) |
Jan 23, 2002 | 11.56 | 11.74 | 11.50 | 11.66 | 2,081,150 | +0.10(+0.83%) |
Jan 22, 2002 | 11.66 | 11.69 | 11.53 | 11.56 | 2,081,431 | -0.08(-0.67%) |
Jan 21, 2002 | 11.55 | 11.66 | 11.47 | 11.64 | 1,879,296 | +0.00(+0.00%) |
Jan 18, 2002 | 11.55 | 11.66 | 11.47 | 11.64 | 1,879,296 | +0.09(+0.79%) |
Jan 17, 2002 | 11.33 | 11.57 | 11.31 | 11.55 | 1,713,938 | +0.19(+1.68%) |
Jan 16, 2002 | 11.58 | 11.61 | 11.32 | 11.36 | 2,508,722 | -0.21(-1.83%) |
Jan 15, 2002 | 11.70 | 11.76 | 11.43 | 11.57 | 4,150,791 | -0.13(-1.10%) |
Jan 14, 2002 | 11.85 | 11.94 | 11.69 | 11.70 | 2,336,346 | -0.22(-1.81%) |
Jan 11, 2002 | 11.98 | 12.09 | 11.85 | 11.92 | 2,287,216 | -0.01(-0.12%) |
Jan 10, 2002 | 12.12 | 12.16 | 11.85 | 11.93 | 2,879,865 | -0.13(-1.08%) |