Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.14 | 10.14 | 9.910 | 10.02 | 797,288 | -0.16(-1.57%) |
Sep 27, 2002 | 10.36 | 10.42 | 10.16 | 10.18 | 622,767 | -0.19(-1.79%) |
Sep 26, 2002 | 10.31 | 10.38 | 10.21 | 10.36 | 1,113,730 | +0.05(+0.52%) |
Sep 25, 2002 | 10.13 | 10.36 | 10.06 | 10.31 | 1,097,149 | +0.29(+2.88%) |
Sep 24, 2002 | 10.43 | 10.47 | 9.999 | 10.02 | 2,454,254 | -0.43(-4.15%) |
Sep 23, 2002 | 10.74 | 10.76 | 10.45 | 10.45 | 639,348 | -0.32(-2.99%) |
Sep 20, 2002 | 10.74 | 10.81 | 10.69 | 10.78 | 585,952 | +0.04(+0.38%) |
Sep 19, 2002 | 10.78 | 10.78 | 10.62 | 10.74 | 721,409 | -0.17(-1.55%) |
Sep 18, 2002 | 10.94 | 11.03 | 10.74 | 10.90 | 381,360 | -0.04(-0.36%) |
Sep 17, 2002 | 11.15 | 11.17 | 10.93 | 10.94 | 365,622 | -0.17(-1.49%) |
Sep 16, 2002 | 11.06 | 11.12 | 10.92 | 11.11 | 486,185 | +0.01(+0.13%) |
Sep 13, 2002 | 11.00 | 11.09 | 10.93 | 11.09 | 455,834 | +0.04(+0.34%) |
Sep 12, 2002 | 11.16 | 11.18 | 11.06 | 11.06 | 1,124,128 | -0.10(-0.92%) |
Sep 11, 2002 | 11.16 | 11.21 | 11.12 | 11.16 | 360,002 | +0.07(+0.66%) |
Sep 10, 2002 | 11.18 | 11.19 | 10.96 | 11.09 | 890,872 | -0.09(-0.83%) |
Sep 09, 2002 | 11.02 | 11.24 | 10.96 | 11.18 | 800,098 | +0.16(+1.44%) |
Sep 06, 2002 | 10.92 | 11.02 | 10.78 | 11.02 | 1,007,219 | +0.16(+1.51%) |
Sep 05, 2002 | 10.65 | 10.92 | 10.60 | 10.86 | 1,137,618 | +0.20(+1.90%) |
Sep 04, 2002 | 10.55 | 10.69 | 10.44 | 10.66 | 974,900 | +0.11(+1.08%) |
Sep 03, 2002 | 10.65 | 10.70 | 10.44 | 10.54 | 1,413,310 | -0.14(-1.33%) |
Aug 30, 2002 | 10.45 | 10.80 | 10.43 | 10.68 | 648,903 | +0.19(+1.78%) |
Aug 29, 2002 | 10.69 | 10.69 | 10.37 | 10.50 | 1,060,334 | -0.19(-1.81%) |
Aug 28, 2002 | 10.89 | 10.96 | 10.62 | 10.69 | 628,106 | -0.27(-2.48%) |
Aug 27, 2002 | 10.99 | 11.02 | 10.86 | 10.96 | 478,035 | -0.02(-0.19%) |
Aug 26, 2002 | 10.91 | 10.98 | 10.73 | 10.98 | 708,482 | +0.06(+0.55%) |
Aug 23, 2002 | 11.00 | 11.02 | 10.88 | 10.92 | 440,939 | -0.09(-0.79%) |
Aug 22, 2002 | 11.10 | 11.15 | 10.87 | 11.01 | 767,498 | -0.09(-0.80%) |
Aug 21, 2002 | 11.16 | 11.20 | 10.97 | 11.10 | 631,760 | -0.06(-0.53%) |
Aug 20, 2002 | 11.20 | 11.26 | 11.08 | 11.16 | 594,664 | +0.29(+2.67%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.76 | 10.87 | 560,097 | -0.10(-0.89%) |
Aug 15, 2002 | 11.03 | 11.05 | 10.86 | 10.97 | 1,166,283 | -0.11(-1.01%) |
Aug 14, 2002 | 10.90 | 11.08 | 10.75 | 11.08 | 909,982 | +0.18(+1.63%) |
Aug 13, 2002 | 10.86 | 11.08 | 10.71 | 10.90 | 1,344,176 | +0.04(+0.39%) |
Aug 12, 2002 | 10.76 | 10.89 | 10.64 | 10.86 | 3,649,764 | -0.28(-2.55%) |
Aug 07, 2002 | 10.99 | 11.17 | 10.84 | 11.14 | 1,271,951 | +0.27(+2.52%) |
Aug 06, 2002 | 10.68 | 10.99 | 10.68 | 10.87 | 1,787,645 | +0.30(+2.81%) |
Aug 05, 2002 | 10.63 | 10.81 | 10.54 | 10.57 | 1,400,945 | -0.08(-0.74%) |
Aug 02, 2002 | 10.57 | 10.72 | 10.50 | 10.65 | 1,178,648 | +0.04(+0.34%) |
Aug 01, 2002 | 10.67 | 10.80 | 10.46 | 10.61 | 1,040,662 | -0.13(-1.24%) |
Jul 31, 2002 | 10.31 | 10.76 | 10.31 | 10.75 | 1,000,474 | +0.44(+4.26%) |
Jul 30, 2002 | 10.29 | 10.36 | 10.24 | 10.31 | 890,028 | -0.02(-0.21%) |
Jul 29, 2002 | 9.954 | 10.33 | 9.917 | 10.33 | 1,153,918 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.858 | 9.931 | 1,303,146 | -0.22(-2.21%) |
Jul 25, 2002 | 9.634 | 10.32 | 9.554 | 10.16 | 2,860,907 | +0.75(+7.96%) |
Jul 24, 2002 | 9.243 | 9.543 | 9.084 | 9.406 | 2,021,464 | +0.16(+1.77%) |
Jul 23, 2002 | 9.273 | 9.472 | 8.985 | 9.243 | 1,578,276 | -0.01(-0.13%) |
Jul 22, 2002 | 9.145 | 9.688 | 9.143 | 9.255 | 1,771,907 | +0.11(+1.21%) |
Jul 19, 2002 | 9.513 | 9.515 | 8.985 | 9.145 | 1,939,122 | -0.42(-4.37%) |
Jul 17, 2002 | 9.604 | 9.725 | 9.551 | 9.563 | 1,058,086 | -0.41(-4.10%) |
Jul 12, 2002 | 9.953 | 10.14 | 9.901 | 9.972 | 1,071,575 | +0.04(+0.38%) |
Jul 11, 2002 | 9.915 | 10.11 | 9.825 | 9.935 | 1,401,507 | +0.02(+0.16%) |
Jul 10, 2002 | 10.37 | 10.39 | 9.865 | 9.919 | 1,854,250 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,567 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,623 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.60 | 10.40 | 10.55 | 599,160 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,677 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.81 | 10.57 | 10.59 | 1,325,909 | -0.13(-1.24%) |
Jul 01, 2002 | 11.06 | 11.10 | 10.70 | 10.72 | 1,566,192 | -0.36(-3.29%) |
Jun 28, 2002 | 10.81 | 11.08 | 10.79 | 11.08 | 1,220,803 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,500 | -0.10(-0.93%) |
Jun 26, 2002 | 10.55 | 10.93 | 10.35 | 10.91 | 1,586,988 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.76 | 10.55 | 10.56 | 1,007,781 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.82 | 10.83 | 1,090,123 | -0.28(-2.48%) |
Jun 20, 2002 | 10.86 | 11.17 | 10.77 | 11.10 | 2,846,293 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.56 | 10.84 | 10.86 | 4,491,737 | -0.85(-7.28%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 615,741 | -0.09(-0.75%) |
Jun 17, 2002 | 11.61 | 11.81 | 11.61 | 11.80 | 692,463 | +0.19(+1.65%) |
Jun 14, 2002 | 11.57 | 11.65 | 11.43 | 11.61 | 860,239 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,999 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.10 | 11.90 | 11.90 | 600,846 | -0.09(-0.77%) |
Jun 10, 2002 | 11.87 | 12.04 | 11.86 | 11.99 | 626,420 | +0.12(+0.99%) |
Jun 07, 2002 | 11.70 | 11.91 | 11.62 | 11.87 | 1,250,312 | +0.17(+1.46%) |
Jun 06, 2002 | 11.66 | 11.90 | 11.64 | 11.70 | 905,766 | +0.03(+0.23%) |
Jun 05, 2002 | 11.56 | 11.70 | 11.51 | 11.68 | 28,103 | -0.20(-1.66%) |
May 31, 2002 | 11.71 | 11.87 | 11.64 | 11.87 | 1,104,456 | -0.10(-0.83%) |
May 28, 2002 | 12.14 | 12.14 | 11.93 | 11.97 | 947,921 | -0.17(-1.39%) |
May 27, 2002 | 12.20 | 12.30 | 12.08 | 12.14 | 537,614 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.30 | 12.08 | 12.14 | 537,614 | -0.05(-0.44%) |
May 23, 2002 | 12.19 | 12.27 | 12.10 | 12.20 | 823,986 | +0.01(+0.07%) |
May 22, 2002 | 12.08 | 12.23 | 12.07 | 12.19 | 534,242 | +0.10(+0.79%) |
May 21, 2002 | 12.08 | 12.17 | 12.07 | 12.09 | 884,689 | +0.01(+0.10%) |
May 20, 2002 | 12.11 | 12.11 | 11.97 | 12.08 | 621,081 | -0.03(-0.26%) |
May 17, 2002 | 12.14 | 12.18 | 12.01 | 12.11 | 708,201 | +0.07(+0.55%) |
May 16, 2002 | 11.97 | 12.17 | 11.97 | 12.04 | 734,056 | +0.07(+0.62%) |
May 15, 2002 | 11.74 | 12.05 | 11.74 | 11.97 | 1,395,324 | +0.25(+2.11%) |
May 14, 2002 | 11.77 | 11.83 | 11.68 | 11.72 | 1,087,875 | -0.05(-0.44%) |
May 13, 2002 | 11.85 | 11.87 | 11.75 | 11.77 | 754,852 | -0.05(-0.44%) |
May 10, 2002 | 11.80 | 11.85 | 11.72 | 11.83 | 716,070 | +0.05(+0.41%) |
May 09, 2002 | 11.74 | 11.92 | 11.69 | 11.78 | 1,150,264 | -0.05(-0.42%) |
May 08, 2002 | 12.02 | 12.02 | 11.82 | 11.83 | 1,126,377 | -0.15(-1.29%) |
May 07, 2002 | 12.23 | 12.24 | 11.96 | 11.98 | 1,021,833 | -0.21(-1.74%) |
May 06, 2002 | 12.21 | 12.30 | 12.19 | 12.19 | 969,561 | -0.01(-0.12%) |
May 03, 2002 | 12.17 | 12.29 | 12.04 | 12.21 | 2,388,211 | -0.02(-0.20%) |
May 02, 2002 | 12.15 | 12.32 | 12.15 | 12.23 | 1,504,927 | +0.11(+0.94%) |
May 01, 2002 | 11.88 | 12.15 | 11.84 | 12.12 | 869,232 | +0.23(+1.90%) |
Apr 30, 2002 | 11.81 | 11.97 | 11.78 | 11.89 | 635,132 | +0.16(+1.33%) |
Apr 29, 2002 | 11.46 | 11.86 | 11.42 | 11.74 | 1,451,531 | +0.32(+2.82%) |
Apr 26, 2002 | 11.49 | 11.60 | 11.39 | 11.42 | 1,252,279 | -0.10(-0.83%) |
Apr 25, 2002 | 11.71 | 11.85 | 11.38 | 11.51 | 2,150,458 | -0.23(-1.97%) |
Apr 24, 2002 | 11.80 | 11.85 | 11.70 | 11.74 | 1,156,728 | -0.10(-0.81%) |
Apr 23, 2002 | 11.98 | 11.99 | 11.78 | 11.84 | 750,355 | -0.14(-1.19%) |
Apr 22, 2002 | 11.77 | 12.06 | 11.77 | 11.98 | 426,325 | +0.23(+1.97%) |
Apr 19, 2002 | 11.76 | 11.84 | 11.74 | 11.75 | 434,194 | +0.01(+0.06%) |
Apr 18, 2002 | 11.73 | 11.87 | 11.59 | 11.74 | 767,498 | -0.02(-0.14%) |
Apr 17, 2002 | 11.82 | 11.83 | 11.71 | 11.76 | 536,490 | -0.05(-0.44%) |
Apr 16, 2002 | 11.74 | 11.84 | 11.74 | 11.81 | 674,477 | +0.07(+0.64%) |
Apr 15, 2002 | 11.91 | 11.94 | 11.72 | 11.74 | 688,809 | -0.18(-1.48%) |
Apr 12, 2002 | 11.90 | 11.97 | 11.80 | 11.91 | 398,503 | -0.01(-0.09%) |
Apr 11, 2002 | 12.02 | 12.05 | 11.83 | 11.92 | 578,083 | -0.10(-0.84%) |
Apr 10, 2002 | 11.87 | 12.05 | 11.87 | 12.02 | 770,309 | +0.20(+1.68%) |
Apr 09, 2002 | 11.79 | 11.82 | 11.69 | 11.82 | 1,165,159 | +0.03(+0.29%) |
Apr 08, 2002 | 11.66 | 11.93 | 11.64 | 11.79 | 749,512 | +0.14(+1.18%) |
Apr 05, 2002 | 11.65 | 11.72 | 11.57 | 11.65 | 501,642 | +0.02(+0.15%) |
Apr 04, 2002 | 11.46 | 11.65 | 11.37 | 11.64 | 1,509,704 | +0.22(+1.89%) |
Apr 03, 2002 | 11.74 | 11.78 | 11.39 | 11.42 | 1,894,718 | -0.45(-3.82%) |
Apr 02, 2002 | 11.92 | 11.92 | 11.80 | 11.87 | 519,628 | -0.07(-0.57%) |
Apr 01, 2002 | 12.02 | 12.03 | 11.85 | 11.94 | 783,798 | -0.06(-0.52%) |
Mar 29, 2002 | 11.79 | 12.05 | 11.78 | 12.00 | 1,820,245 | +0.00(+0.00%) |
Mar 28, 2002 | 11.79 | 12.05 | 11.78 | 12.00 | 1,807,317 | +0.24(+2.01%) |
Mar 27, 2002 | 11.71 | 11.87 | 11.69 | 11.77 | 1,810,971 | +0.12(+1.01%) |
Mar 26, 2002 | 11.62 | 11.72 | 11.60 | 11.65 | 1,124,971 | +0.02(+0.20%) |
Mar 25, 2002 | 11.57 | 11.77 | 11.49 | 11.63 | 1,032,512 | +0.08(+0.69%) |
Mar 22, 2002 | 11.39 | 11.59 | 11.39 | 11.55 | 1,155,604 | +0.17(+1.53%) |
Mar 21, 2002 | 11.45 | 11.45 | 11.30 | 11.37 | 1,384,926 | -0.11(-0.93%) |
Mar 20, 2002 | 11.39 | 11.55 | 11.26 | 11.48 | 953,823 | +0.10(+0.91%) |
Mar 19, 2002 | 11.26 | 11.41 | 11.26 | 11.38 | 536,209 | +0.18(+1.57%) |
Mar 18, 2002 | 11.08 | 11.24 | 11.08 | 11.20 | 668,013 | +0.09(+0.85%) |
Mar 15, 2002 | 11.08 | 11.29 | 11.06 | 11.11 | 840,848 | +0.07(+0.61%) |
Mar 14, 2002 | 10.91 | 11.11 | 10.91 | 11.04 | 943,706 | +0.12(+1.14%) |
Mar 13, 2002 | 11.00 | 11.09 | 10.87 | 10.91 | 570,214 | -0.07(-0.66%) |
Mar 12, 2002 | 10.94 | 11.01 | 10.88 | 10.99 | 808,529 | +0.03(+0.24%) |
Mar 11, 2002 | 11.04 | 11.04 | 10.84 | 10.96 | 381,922 | -0.05(-0.44%) |
Mar 08, 2002 | 11.09 | 11.20 | 10.98 | 11.01 | 581,174 | -0.07(-0.63%) |
Mar 07, 2002 | 11.17 | 11.18 | 11.00 | 11.08 | 654,242 | -0.10(-0.88%) |
Mar 06, 2002 | 11.03 | 11.29 | 11.00 | 11.17 | 1,258,743 | +0.24(+2.21%) |
Mar 05, 2002 | 10.81 | 11.03 | 10.75 | 10.93 | 1,020,146 | +0.12(+1.15%) |
Mar 04, 2002 | 10.76 | 10.90 | 10.68 | 10.81 | 1,529,096 | +0.06(+0.60%) |
Mar 01, 2002 | 10.78 | 10.84 | 10.68 | 10.74 | 5,957,882 | -0.02(-0.20%) |
Feb 28, 2002 | 10.69 | 10.85 | 10.65 | 10.77 | 2,126,851 | +0.05(+0.45%) |
Feb 27, 2002 | 10.41 | 10.75 | 10.39 | 10.72 | 1,777,528 | +0.37(+3.58%) |
Feb 26, 2002 | 10.47 | 10.51 | 10.25 | 10.35 | 634,289 | -0.16(-1.56%) |
Feb 25, 2002 | 10.60 | 10.60 | 10.35 | 10.51 | 820,895 | -0.02(-0.19%) |
Feb 22, 2002 | 10.27 | 10.53 | 10.26 | 10.53 | 1,334,621 | +0.34(+3.32%) |
Feb 21, 2002 | 10.05 | 10.27 | 10.05 | 10.19 | 953,823 | +0.17(+1.74%) |
Feb 20, 2002 | 9.960 | 10.08 | 9.960 | 10.02 | 556,443 | +0.06(+0.59%) |
Feb 19, 2002 | 10.11 | 10.19 | 9.953 | 9.960 | 763,283 | -0.11(-1.11%) |
Feb 18, 2002 | 9.954 | 10.10 | 9.954 | 10.07 | 607,310 | +0.00(+0.00%) |
Feb 15, 2002 | 9.954 | 10.10 | 9.954 | 10.07 | 607,310 | +0.12(+1.25%) |
Feb 14, 2002 | 9.874 | 10.10 | 9.830 | 9.947 | 2,113,643 | +0.36(+3.79%) |
Feb 13, 2002 | 9.554 | 9.590 | 9.515 | 9.584 | 898,178 | +0.06(+0.62%) |
Feb 12, 2002 | 9.415 | 9.563 | 9.412 | 9.526 | 712,416 | +0.10(+1.06%) |
Feb 11, 2002 | 9.421 | 9.492 | 9.360 | 9.426 | 703,704 | +0.04(+0.46%) |
Feb 08, 2002 | 9.593 | 9.609 | 9.280 | 9.383 | 938,085 | -0.17(-1.73%) |
Feb 07, 2002 | 9.606 | 9.764 | 9.447 | 9.549 | 1,937,435 | -0.06(-0.59%) |
Feb 06, 2002 | 9.695 | 9.757 | 9.504 | 9.606 | 569,371 | -0.07(-0.74%) |
Feb 05, 2002 | 9.572 | 9.696 | 9.572 | 9.677 | 792,791 | +0.14(+1.46%) |
Feb 04, 2002 | 9.330 | 9.570 | 9.330 | 9.538 | 874,853 | +0.21(+2.23%) |
Feb 01, 2002 | 9.412 | 9.424 | 9.301 | 9.330 | 513,726 | -0.04(-0.44%) |
Jan 31, 2002 | 9.269 | 9.422 | 9.253 | 9.371 | 316,723 | +0.10(+1.11%) |
Jan 30, 2002 | 9.237 | 9.333 | 9.230 | 9.268 | 425,482 | +0.03(+0.33%) |
Jan 29, 2002 | 9.314 | 9.323 | 9.216 | 9.237 | 449,651 | -0.09(-0.93%) |
Jan 28, 2002 | 9.341 | 9.369 | 9.273 | 9.325 | 161,593 | -0.03(-0.32%) |
Jan 25, 2002 | 9.252 | 9.394 | 9.225 | 9.355 | 268,666 | +0.10(+1.10%) |
Jan 24, 2002 | 9.385 | 9.385 | 9.188 | 9.253 | 480,002 | -0.11(-1.14%) |
Jan 23, 2002 | 9.332 | 9.415 | 9.326 | 9.360 | 56,206 | +0.00(+0.00%) |
Jan 22, 2002 | 9.405 | 9.474 | 9.360 | 9.360 | 396,817 | -0.02(-0.17%) |
Jan 21, 2002 | 9.323 | 9.449 | 9.323 | 9.376 | 399,065 | +0.00(+0.00%) |
Jan 18, 2002 | 9.323 | 9.449 | 9.323 | 9.376 | 399,065 | +0.06(+0.63%) |
Jan 17, 2002 | 9.328 | 9.357 | 9.227 | 9.317 | 484,780 | +0.02(+0.19%) |
Jan 16, 2002 | 9.341 | 9.394 | 9.285 | 9.300 | 352,133 | -0.08(-0.82%) |
Jan 15, 2002 | 9.394 | 9.442 | 9.182 | 9.376 | 922,066 | +0.02(+0.21%) |
Jan 14, 2002 | 9.373 | 9.502 | 9.342 | 9.357 | 613,774 | -0.04(-0.45%) |
Jan 11, 2002 | 9.316 | 9.485 | 9.296 | 9.399 | 996,821 | +0.10(+1.09%) |
Jan 10, 2002 | 9.312 | 9.430 | 9.218 | 9.298 | 818,365 | -0.20(-2.13%) |