Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.17 | 14.36 | 14.10 | 14.16 | 10,781,798 | -0.06(-0.40%) |
Aug 29, 2002 | 13.95 | 14.34 | 13.86 | 14.21 | 10,504,091 | +0.07(+0.50%) |
Aug 28, 2002 | 14.28 | 14.38 | 14.04 | 14.14 | 12,110,928 | -0.28(-1.95%) |
Aug 27, 2002 | 14.42 | 14.56 | 14.37 | 14.42 | 14,210,806 | +0.08(+0.56%) |
Aug 26, 2002 | 14.19 | 14.44 | 13.99 | 14.34 | 21,162,134 | +0.32(+2.31%) |
Aug 23, 2002 | 14.14 | 14.21 | 13.90 | 14.02 | 10,667,943 | -0.19(-1.35%) |
Aug 22, 2002 | 13.98 | 14.26 | 13.96 | 14.21 | 11,832,727 | +0.16(+1.16%) |
Aug 21, 2002 | 13.98 | 14.12 | 13.76 | 14.05 | 10,306,825 | +0.11(+0.77%) |
Aug 20, 2002 | 14.04 | 14.10 | 13.86 | 13.94 | 11,688,428 | +0.06(+0.44%) |
Aug 16, 2002 | 13.93 | 14.05 | 13.86 | 13.88 | 13,172,995 | -0.14(-0.99%) |
Aug 15, 2002 | 14.02 | 14.18 | 13.97 | 14.02 | 17,054,452 | +0.08(+0.58%) |
Aug 14, 2002 | 13.61 | 14.00 | 13.43 | 13.94 | 19,032,060 | +0.33(+2.43%) |
Aug 13, 2002 | 13.83 | 14.14 | 13.60 | 13.61 | 16,171,088 | -0.22(-1.59%) |
Aug 12, 2002 | 13.71 | 13.91 | 13.51 | 13.83 | 11,483,737 | +0.65(+4.90%) |
Aug 07, 2002 | 13.10 | 13.18 | 12.92 | 13.18 | 16,271,577 | +0.31(+2.39%) |
Aug 06, 2002 | 12.78 | 13.24 | 12.76 | 12.87 | 16,034,710 | +0.34(+2.69%) |
Aug 05, 2002 | 12.83 | 12.88 | 12.48 | 12.54 | 17,457,894 | -0.29(-2.28%) |
Aug 02, 2002 | 13.04 | 13.08 | 12.66 | 12.83 | 16,256,727 | -0.26(-1.99%) |
Aug 01, 2002 | 13.38 | 13.39 | 13.02 | 13.09 | 17,732,136 | -0.34(-2.56%) |
Jul 31, 2002 | 13.05 | 13.43 | 12.99 | 13.43 | 21,761,604 | +0.45(+3.45%) |
Jul 30, 2002 | 12.84 | 13.16 | 12.69 | 12.99 | 17,912,570 | -0.00(-0.03%) |
Jul 29, 2002 | 12.77 | 13.03 | 12.50 | 12.99 | 19,152,844 | +0.54(+4.30%) |
Jul 26, 2002 | 12.12 | 12.48 | 12.08 | 12.45 | 17,233,402 | +0.34(+2.84%) |
Jul 25, 2002 | 11.80 | 12.32 | 11.71 | 12.11 | 30,071,022 | +0.19(+1.61%) |
Jul 24, 2002 | 11.63 | 12.02 | 11.13 | 11.92 | 43,658,348 | +0.22(+1.90%) |
Jul 23, 2002 | 12.22 | 12.36 | 11.58 | 11.70 | 37,386,684 | -0.48(-3.93%) |
Jul 22, 2002 | 12.35 | 12.62 | 12.02 | 12.18 | 25,604,944 | -0.25(-2.03%) |
Jul 19, 2002 | 12.60 | 12.65 | 12.33 | 12.43 | 20,125,560 | -0.70(-5.35%) |
Jul 17, 2002 | 13.59 | 13.68 | 13.01 | 13.13 | 19,659,498 | -0.73(-5.26%) |
Jul 12, 2002 | 13.97 | 14.08 | 13.76 | 13.86 | 16,417,113 | -0.11(-0.78%) |
Jul 11, 2002 | 13.67 | 14.09 | 13.60 | 13.97 | 19,383,278 | +0.21(+1.54%) |
Jul 10, 2002 | 14.25 | 14.28 | 13.69 | 13.76 | 20,078,782 | -0.43(-3.05%) |
Jul 09, 2002 | 14.60 | 14.69 | 14.15 | 14.19 | 17,379,680 | -0.34(-2.36%) |
Jul 08, 2002 | 14.31 | 14.64 | 14.29 | 14.53 | 13,411,843 | +0.23(+1.58%) |
Jul 05, 2002 | 14.14 | 14.32 | 14.10 | 14.31 | 8,993,041 | +0.41(+2.94%) |
Jul 04, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | +0.00(+0.00%) |
Jul 03, 2002 | 13.99 | 14.12 | 13.76 | 13.90 | 13,745,982 | -0.14(-0.99%) |
Jul 02, 2002 | 13.99 | 14.23 | 13.86 | 14.04 | 16,279,992 | +0.05(+0.35%) |
Jul 01, 2002 | 14.21 | 14.39 | 13.99 | 13.99 | 15,447,863 | -0.22(-1.58%) |
Jun 28, 2002 | 13.90 | 14.24 | 13.88 | 14.21 | 17,395,274 | +0.36(+2.57%) |
Jun 27, 2002 | 13.79 | 13.89 | 13.68 | 13.86 | 19,675,586 | +0.23(+1.70%) |
Jun 26, 2002 | 13.76 | 13.93 | 13.50 | 13.63 | 27,471,914 | -0.52(-3.68%) |
Jun 25, 2002 | 14.30 | 14.53 | 14.13 | 14.15 | 14,594,695 | -0.05(-0.33%) |
Jun 21, 2002 | 14.40 | 14.63 | 14.19 | 14.19 | 25,775,726 | -0.37(-2.55%) |
Jun 20, 2002 | 14.85 | 14.88 | 14.49 | 14.56 | 16,254,499 | -0.33(-2.24%) |
Jun 19, 2002 | 14.82 | 15.04 | 14.78 | 14.90 | 13,668,263 | -0.05(-0.34%) |
Jun 18, 2002 | 14.79 | 14.98 | 14.71 | 14.95 | 12,958,651 | +0.13(+0.87%) |
Jun 17, 2002 | 14.36 | 14.88 | 14.36 | 14.82 | 14,794,683 | +0.46(+3.18%) |
Jun 14, 2002 | 13.88 | 14.45 | 13.84 | 14.36 | 23,258,052 | -0.01(-0.07%) |
Jun 12, 2002 | 14.25 | 14.48 | 14.19 | 14.37 | 17,289,834 | +0.09(+0.62%) |
Jun 11, 2002 | 14.44 | 14.63 | 14.27 | 14.28 | 13,490,303 | -0.08(-0.59%) |
Jun 10, 2002 | 14.34 | 14.50 | 14.34 | 14.37 | 13,674,204 | +0.03(+0.23%) |
Jun 07, 2002 | 13.90 | 14.42 | 13.89 | 14.34 | 26,194,266 | +0.25(+1.75%) |
Jun 06, 2002 | 14.79 | 14.80 | 14.04 | 14.09 | 26,228,918 | -0.70(-4.73%) |
Jun 05, 2002 | 14.97 | 15.07 | 14.77 | 14.79 | 14,176,155 | -0.53(-3.43%) |
May 31, 2002 | 15.38 | 15.52 | 15.31 | 15.31 | 10,534,040 | +0.02(+0.13%) |
May 28, 2002 | 15.38 | 15.41 | 15.27 | 15.29 | 10,168,467 | -0.09(-0.56%) |
May 27, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,441,165 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.57 | 15.37 | 15.38 | 11,436,710 | -0.10(-0.67%) |
May 23, 2002 | 15.33 | 15.50 | 15.31 | 15.48 | 11,989,896 | +0.25(+1.62%) |
May 22, 2002 | 15.15 | 15.29 | 15.04 | 15.24 | 11,941,879 | +0.09(+0.59%) |
May 21, 2002 | 15.36 | 15.42 | 15.14 | 15.15 | 15,380,540 | -0.16(-1.07%) |
May 20, 2002 | 15.47 | 15.50 | 15.29 | 15.31 | 9,619,489 | -0.22(-1.43%) |
May 17, 2002 | 15.52 | 15.55 | 15.44 | 15.53 | 14,861,263 | +0.14(+0.91%) |
May 16, 2002 | 15.31 | 15.55 | 15.31 | 15.40 | 12,284,928 | +0.06(+0.38%) |
May 15, 2002 | 15.18 | 15.45 | 15.18 | 15.34 | 13,657,620 | +0.01(+0.05%) |
May 14, 2002 | 15.21 | 15.34 | 15.18 | 15.33 | 16,521,810 | +0.18(+1.17%) |
May 13, 2002 | 14.92 | 15.15 | 14.92 | 15.15 | 14,601,130 | +0.23(+1.56%) |
May 10, 2002 | 15.05 | 15.12 | 14.90 | 14.92 | 12,879,943 | -0.12(-0.77%) |
May 09, 2002 | 14.87 | 15.14 | 14.84 | 15.03 | 14,967,693 | +0.08(+0.57%) |
May 08, 2002 | 15.03 | 15.07 | 14.90 | 14.95 | 17,337,356 | +0.21(+1.43%) |
May 07, 2002 | 14.78 | 14.92 | 14.70 | 14.74 | 17,139,348 | +0.10(+0.68%) |
May 06, 2002 | 14.88 | 15.03 | 14.59 | 14.64 | 14,439,753 | -0.24(-1.64%) |
May 03, 2002 | 14.78 | 14.95 | 14.76 | 14.88 | 11,543,387 | +0.03(+0.18%) |
May 02, 2002 | 14.55 | 14.86 | 14.55 | 14.86 | 15,359,502 | +0.26(+1.81%) |
May 01, 2002 | 14.55 | 14.72 | 14.45 | 14.59 | 14,674,393 | -0.05(-0.33%) |
Apr 30, 2002 | 14.39 | 14.75 | 14.39 | 14.64 | 14,450,644 | +0.24(+1.70%) |
Apr 29, 2002 | 14.44 | 14.60 | 14.36 | 14.40 | 12,829,946 | -0.10(-0.71%) |
Apr 26, 2002 | 14.38 | 14.57 | 14.27 | 14.50 | 20,412,672 | +0.19(+1.33%) |
Apr 25, 2002 | 14.37 | 14.45 | 14.26 | 14.31 | 15,941,646 | -0.13(-0.92%) |
Apr 24, 2002 | 14.51 | 14.65 | 14.44 | 14.44 | 14,035,816 | -0.10(-0.69%) |
Apr 23, 2002 | 14.34 | 14.62 | 14.30 | 14.54 | 16,989,110 | +0.19(+1.32%) |
Apr 22, 2002 | 14.38 | 14.58 | 14.32 | 14.36 | 17,102,470 | -0.11(-0.78%) |
Apr 19, 2002 | 14.34 | 14.53 | 14.29 | 14.47 | 15,914,915 | +0.20(+1.42%) |
Apr 18, 2002 | 14.19 | 14.33 | 14.06 | 14.27 | 13,923,694 | -0.04(-0.25%) |
Apr 17, 2002 | 14.25 | 14.38 | 14.16 | 14.30 | 17,280,430 | +0.02(+0.11%) |
Apr 16, 2002 | 14.12 | 14.33 | 14.09 | 14.29 | 19,617,670 | +0.31(+2.20%) |
Apr 15, 2002 | 14.15 | 14.24 | 13.85 | 13.98 | 19,228,584 | -0.17(-1.21%) |
Apr 12, 2002 | 13.97 | 14.15 | 13.92 | 14.15 | 15,260,497 | +0.29(+2.11%) |
Apr 11, 2002 | 14.10 | 14.13 | 13.75 | 13.86 | 15,865,660 | -0.27(-1.92%) |
Apr 10, 2002 | 14.05 | 14.16 | 14.01 | 14.13 | 19,554,554 | +0.05(+0.34%) |
Apr 09, 2002 | 14.04 | 14.13 | 14.01 | 14.08 | 10,448,649 | +0.04(+0.32%) |
Apr 08, 2002 | 13.70 | 14.10 | 13.70 | 14.04 | 13,452,434 | +0.11(+0.81%) |
Apr 05, 2002 | 13.88 | 14.08 | 13.88 | 13.92 | 11,078,315 | +0.04(+0.32%) |
Apr 04, 2002 | 13.71 | 13.93 | 13.70 | 13.88 | 10,405,830 | +0.09(+0.64%) |
Apr 03, 2002 | 13.88 | 13.94 | 13.75 | 13.79 | 12,329,975 | -0.10(-0.71%) |
Apr 02, 2002 | 13.64 | 13.89 | 13.62 | 13.89 | 10,556,811 | +0.12(+0.88%) |
Apr 01, 2002 | 13.54 | 13.80 | 13.50 | 13.77 | 12,660,649 | +0.03(+0.19%) |
Mar 29, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,330,339 | +0.00(+0.00%) |
Mar 28, 2002 | 13.85 | 14.06 | 13.70 | 13.74 | 10,248,661 | -0.16(-1.13%) |
Mar 27, 2002 | 13.80 | 14.02 | 13.80 | 13.90 | 14,270,951 | -0.06(-0.46%) |
Mar 26, 2002 | 13.75 | 14.02 | 13.75 | 13.96 | 11,143,658 | +0.20(+1.42%) |
Mar 25, 2002 | 13.97 | 13.97 | 13.76 | 13.77 | 8,484,902 | -0.10(-0.73%) |
Mar 22, 2002 | 13.74 | 14.03 | 13.69 | 13.87 | 11,380,773 | +0.13(+0.96%) |
Mar 21, 2002 | 13.69 | 13.79 | 13.59 | 13.74 | 9,830,121 | +0.03(+0.24%) |
Mar 20, 2002 | 13.73 | 13.86 | 13.69 | 13.70 | 8,724,987 | -0.21(-1.48%) |
Mar 19, 2002 | 13.94 | 14.03 | 13.86 | 13.91 | 7,524,314 | +0.01(+0.07%) |
Mar 18, 2002 | 13.86 | 14.01 | 13.84 | 13.90 | 13,283,137 | -0.07(-0.54%) |
Mar 15, 2002 | 13.69 | 14.01 | 13.63 | 13.98 | 23,276,614 | +0.44(+3.25%) |
Mar 14, 2002 | 13.61 | 13.71 | 13.49 | 13.53 | 10,689,724 | -0.11(-0.81%) |
Mar 13, 2002 | 13.65 | 13.83 | 13.55 | 13.65 | 11,398,346 | -0.09(-0.66%) |
Mar 12, 2002 | 13.48 | 13.79 | 13.48 | 13.74 | 15,832,989 | +0.05(+0.37%) |
Mar 11, 2002 | 13.56 | 13.83 | 13.56 | 13.69 | 16,655,218 | -0.02(-0.12%) |
Mar 08, 2002 | 13.72 | 13.80 | 13.64 | 13.70 | 16,351,028 | +0.17(+1.27%) |
Mar 07, 2002 | 13.62 | 13.73 | 13.51 | 13.53 | 18,852,368 | +0.06(+0.42%) |
Mar 06, 2002 | 13.21 | 13.58 | 13.18 | 13.47 | 17,442,796 | +0.33(+2.54%) |
Mar 05, 2002 | 13.33 | 13.47 | 13.09 | 13.14 | 21,937,832 | -0.27(-2.03%) |
Mar 04, 2002 | 13.13 | 13.48 | 13.12 | 13.41 | 32,920,608 | +0.32(+2.47%) |
Mar 01, 2002 | 12.94 | 13.10 | 12.94 | 13.09 | 14,892,202 | +0.17(+1.33%) |
Feb 28, 2002 | 12.90 | 13.08 | 12.85 | 12.92 | 16,119,606 | +0.08(+0.61%) |
Feb 27, 2002 | 12.85 | 13.02 | 12.71 | 12.84 | 17,632,884 | -0.02(-0.13%) |
Feb 26, 2002 | 12.78 | 12.94 | 12.66 | 12.86 | 16,275,537 | +0.08(+0.62%) |
Feb 25, 2002 | 12.41 | 12.82 | 12.41 | 12.78 | 16,440,874 | +0.39(+3.15%) |
Feb 22, 2002 | 12.34 | 12.48 | 12.13 | 12.39 | 14,121,950 | +0.04(+0.34%) |
Feb 21, 2002 | 12.41 | 12.55 | 12.31 | 12.34 | 13,947,950 | -0.01(-0.11%) |
Feb 20, 2002 | 12.08 | 12.37 | 11.99 | 12.36 | 17,708,622 | +0.33(+2.74%) |
Feb 19, 2002 | 12.12 | 12.22 | 11.97 | 12.03 | 16,384,937 | -0.25(-2.06%) |
Feb 18, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 18,799,400 | +0.00(+0.00%) |
Feb 15, 2002 | 12.42 | 12.48 | 12.28 | 12.28 | 17,960,340 | -0.25(-2.03%) |
Feb 14, 2002 | 12.52 | 12.70 | 12.38 | 12.54 | 16,757,935 | -0.01(-0.10%) |
Feb 13, 2002 | 12.40 | 12.67 | 12.35 | 12.55 | 15,834,226 | +0.21(+1.74%) |
Feb 12, 2002 | 12.29 | 12.47 | 12.29 | 12.33 | 14,947,149 | -0.04(-0.31%) |
Feb 11, 2002 | 12.23 | 12.41 | 12.12 | 12.37 | 12,539,369 | +0.13(+1.07%) |
Feb 08, 2002 | 12.03 | 12.26 | 12.01 | 12.24 | 14,391,241 | +0.33(+2.80%) |
Feb 07, 2002 | 11.89 | 12.24 | 11.86 | 11.91 | 16,475,031 | +0.02(+0.17%) |
Feb 06, 2002 | 11.86 | 11.95 | 11.62 | 11.89 | 17,326,466 | -0.01(-0.08%) |
Feb 05, 2002 | 11.88 | 12.02 | 11.70 | 11.90 | 21,649,730 | -0.10(-0.84%) |
Feb 04, 2002 | 12.31 | 12.33 | 11.98 | 12.00 | 17,814,556 | -0.40(-3.19%) |
Feb 01, 2002 | 12.64 | 12.71 | 12.32 | 12.40 | 18,294,480 | -0.34(-2.65%) |
Jan 31, 2002 | 12.54 | 12.77 | 12.43 | 12.73 | 18,419,472 | +0.28(+2.22%) |
Jan 30, 2002 | 12.13 | 12.51 | 12.10 | 12.46 | 34,155,188 | +0.50(+4.15%) |
Jan 29, 2002 | 12.87 | 13.00 | 11.93 | 11.96 | 33,271,578 | -0.90(-6.98%) |
Jan 28, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 11,147,371 | +0.06(+0.46%) |
Jan 25, 2002 | 12.81 | 12.96 | 12.70 | 12.80 | 13,710,093 | -0.13(-1.02%) |
Jan 24, 2002 | 12.84 | 12.93 | 12.75 | 12.93 | 17,947,718 | +0.23(+1.81%) |
Jan 23, 2002 | 12.66 | 12.75 | 12.50 | 12.70 | 12,613,127 | +0.04(+0.30%) |
Jan 22, 2002 | 12.42 | 12.67 | 12.32 | 12.66 | 19,373,624 | +0.38(+3.08%) |
Jan 21, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,576,364 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.39 | 12.23 | 12.28 | 10,562,999 | -0.06(-0.52%) |
Jan 17, 2002 | 12.33 | 12.42 | 12.32 | 12.35 | 11,022,378 | +0.15(+1.19%) |
Jan 16, 2002 | 12.24 | 12.49 | 0.0020 | 12.20 | 12,654,461 | -0.21(-1.71%) |
Jan 15, 2002 | 12.28 | 12.49 | 12.24 | 12.41 | 15,365,937 | +0.15(+1.20%) |
Jan 14, 2002 | 12.30 | 12.35 | 12.20 | 12.27 | 11,528,784 | -0.04(-0.30%) |
Jan 11, 2002 | 12.58 | 12.58 | 12.30 | 12.30 | 11,863,171 | -0.22(-1.77%) |
Jan 10, 2002 | 12.57 | 12.66 | 12.48 | 12.52 | 12,892,071 | -0.19(-1.51%) |