Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.71 | 11.02 | 10.71 | 10.90 | 7,158,086 | +0.08(+0.74%) |
Aug 29, 2002 | 10.85 | 10.92 | 10.71 | 10.82 | 6,537,707 | -0.13(-1.21%) |
Aug 28, 2002 | 10.99 | 11.02 | 10.83 | 10.95 | 10,855,757 | -0.16(-1.41%) |
Aug 27, 2002 | 11.28 | 11.38 | 11.09 | 11.11 | 8,881,439 | -0.14(-1.23%) |
Aug 26, 2002 | 11.10 | 11.30 | 11.02 | 11.25 | 8,831,176 | +0.09(+0.82%) |
Aug 23, 2002 | 11.10 | 11.23 | 11.02 | 11.16 | 7,629,082 | -0.04(-0.37%) |
Aug 22, 2002 | 10.97 | 11.24 | 10.92 | 11.20 | 8,268,090 | +0.27(+2.43%) |
Aug 21, 2002 | 10.75 | 10.98 | 10.65 | 10.93 | 11,057,512 | +0.21(+1.99%) |
Aug 20, 2002 | 10.80 | 10.89 | 10.53 | 10.72 | 12,884,906 | -0.22(-2.04%) |
Aug 16, 2002 | 10.94 | 11.00 | 10.88 | 10.94 | 7,908,165 | -0.13(-1.19%) |
Aug 15, 2002 | 10.99 | 11.17 | 10.95 | 11.07 | 10,427,642 | +0.06(+0.58%) |
Aug 14, 2002 | 10.80 | 11.03 | 10.67 | 11.01 | 11,454,695 | +0.30(+2.79%) |
Aug 13, 2002 | 10.67 | 10.89 | 10.58 | 10.71 | 9,997,068 | +0.04(+0.33%) |
Aug 12, 2002 | 10.63 | 10.75 | 10.49 | 10.68 | 7,390,772 | +0.44(+4.31%) |
Aug 07, 2002 | 10.16 | 10.30 | 9.979 | 10.23 | 8,444,186 | +0.20(+1.96%) |
Aug 06, 2002 | 9.830 | 10.21 | 9.795 | 10.04 | 11,514,800 | +0.36(+3.69%) |
Aug 05, 2002 | 10.07 | 10.22 | 9.616 | 9.682 | 11,313,748 | -0.39(-3.87%) |
Aug 02, 2002 | 10.10 | 10.23 | 9.939 | 10.07 | 12,971,373 | +0.04(+0.35%) |
Aug 01, 2002 | 10.49 | 10.54 | 9.951 | 10.04 | 17,605,060 | -0.63(-5.93%) |
Jul 31, 2002 | 10.31 | 10.67 | 10.21 | 10.67 | 23,191,284 | +0.28(+2.74%) |
Jul 30, 2002 | 10.38 | 10.49 | 10.18 | 10.38 | 19,819,444 | -0.20(-1.86%) |
Jul 29, 2002 | 10.24 | 10.59 | 10.17 | 10.58 | 13,225,851 | +0.51(+5.04%) |
Jul 26, 2002 | 9.951 | 10.08 | 9.793 | 10.07 | 10,949,253 | +0.16(+1.59%) |
Jul 25, 2002 | 9.908 | 10.04 | 9.723 | 9.915 | 17,360,072 | -0.13(-1.28%) |
Jul 24, 2002 | 9.524 | 10.09 | 9.337 | 10.04 | 27,306,876 | +0.52(+5.44%) |
Jul 23, 2002 | 9.922 | 10.04 | 9.498 | 9.525 | 24,467,544 | -0.36(-3.68%) |
Jul 22, 2002 | 10.48 | 10.65 | 9.815 | 9.889 | 22,533,648 | -0.71(-6.68%) |
Jul 19, 2002 | 11.11 | 11.16 | 10.38 | 10.60 | 21,506,594 | -0.83(-7.22%) |
Jul 17, 2002 | 11.46 | 11.62 | 11.34 | 11.42 | 12,399,148 | -0.36(-3.02%) |
Jul 12, 2002 | 11.81 | 11.86 | 11.62 | 11.78 | 14,070,832 | +0.02(+0.18%) |
Jul 11, 2002 | 12.07 | 12.16 | 11.74 | 11.76 | 16,106,308 | -0.32(-2.62%) |
Jul 10, 2002 | 12.43 | 12.44 | 11.98 | 12.07 | 12,566,808 | -0.30(-2.39%) |
Jul 09, 2002 | 12.50 | 12.51 | 12.28 | 12.37 | 6,984,450 | -0.16(-1.28%) |
Jul 08, 2002 | 12.46 | 12.53 | 12.34 | 12.53 | 7,619,592 | +0.03(+0.20%) |
Jul 05, 2002 | 12.46 | 12.50 | 12.30 | 12.50 | 6,282,174 | +0.17(+1.38%) |
Jul 04, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,268,430 | +0.00(+0.00%) |
Jul 03, 2002 | 12.48 | 12.56 | 12.26 | 12.33 | 9,264,915 | -0.16(-1.25%) |
Jul 02, 2002 | 12.60 | 12.65 | 12.40 | 12.49 | 9,267,727 | -0.11(-0.90%) |
Jul 01, 2002 | 12.59 | 12.63 | 12.48 | 12.60 | 10,056,821 | +0.01(+0.11%) |
Jun 28, 2002 | 12.52 | 12.62 | 12.46 | 12.59 | 10,772,454 | +0.12(+0.99%) |
Jun 27, 2002 | 12.27 | 12.49 | 12.24 | 12.47 | 8,132,415 | +0.20(+1.60%) |
Jun 26, 2002 | 12.16 | 12.34 | 12.09 | 12.27 | 12,136,585 | +0.04(+0.29%) |
Jun 25, 2002 | 12.58 | 12.59 | 12.21 | 12.23 | 10,037,840 | -0.23(-1.88%) |
Jun 21, 2002 | 12.27 | 12.51 | 12.27 | 12.47 | 12,284,562 | +0.05(+0.37%) |
Jun 20, 2002 | 12.48 | 12.60 | 12.42 | 12.42 | 10,094,430 | +0.10(+0.84%) |
Jun 19, 2002 | 12.55 | 12.61 | 12.32 | 12.32 | 10,562,614 | -0.26(-2.07%) |
Jun 18, 2002 | 12.54 | 12.62 | 12.50 | 12.58 | 7,235,062 | -0.04(-0.30%) |
Jun 17, 2002 | 12.45 | 12.62 | 12.34 | 12.62 | 8,451,216 | +0.27(+2.22%) |
Jun 14, 2002 | 12.34 | 12.38 | 12.17 | 12.34 | 8,760,176 | +0.00(+0.02%) |
Jun 12, 2002 | 12.34 | 12.43 | 12.24 | 12.34 | 9,098,660 | +0.05(+0.41%) |
Jun 11, 2002 | 12.36 | 12.38 | 12.23 | 12.29 | 6,658,970 | +0.01(+0.06%) |
Jun 10, 2002 | 12.39 | 12.41 | 12.21 | 12.28 | 7,781,628 | -0.13(-1.03%) |
Jun 07, 2002 | 12.23 | 12.43 | 12.21 | 12.41 | 8,522,217 | +0.18(+1.50%) |
Jun 06, 2002 | 12.50 | 12.55 | 12.17 | 12.23 | 8,409,740 | -0.17(-1.36%) |
Jun 05, 2002 | 12.35 | 12.40 | 12.19 | 12.40 | 9,256,479 | -0.01(-0.12%) |
May 31, 2002 | 12.39 | 12.69 | 12.39 | 12.41 | 8,144,717 | -0.12(-0.94%) |
May 28, 2002 | 12.68 | 12.69 | 12.50 | 12.53 | 6,106,429 | -0.15(-1.14%) |
May 27, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,654,413 | +0.00(+0.00%) |
May 24, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,648,086 | -0.07(-0.56%) |
May 23, 2002 | 12.66 | 12.78 | 12.53 | 12.75 | 6,548,603 | +0.08(+0.65%) |
May 22, 2002 | 12.50 | 12.68 | 12.43 | 12.66 | 7,730,311 | +0.17(+1.35%) |
May 21, 2002 | 12.62 | 12.80 | 12.49 | 12.49 | 9,664,207 | -0.13(-1.04%) |
May 20, 2002 | 12.60 | 12.70 | 12.53 | 12.62 | 7,959,833 | -0.06(-0.45%) |
May 17, 2002 | 12.59 | 12.72 | 12.56 | 12.68 | 6,854,047 | +0.02(+0.17%) |
May 16, 2002 | 12.55 | 12.73 | 12.55 | 12.66 | 7,575,304 | +0.14(+1.08%) |
May 15, 2002 | 12.55 | 12.67 | 12.53 | 12.53 | 9,123,264 | -0.26(-2.06%) |
May 14, 2002 | 12.86 | 12.87 | 12.76 | 12.79 | 9,884,239 | -0.03(-0.22%) |
May 13, 2002 | 12.41 | 12.87 | 12.39 | 12.82 | 8,788,646 | +0.31(+2.45%) |
May 10, 2002 | 12.64 | 12.65 | 12.49 | 12.51 | 8,409,389 | -0.05(-0.36%) |
May 09, 2002 | 12.55 | 12.63 | 12.48 | 12.56 | 9,388,990 | -0.11(-0.88%) |
May 08, 2002 | 12.55 | 12.67 | 12.35 | 12.67 | 12,438,163 | +0.20(+1.57%) |
May 07, 2002 | 12.42 | 12.58 | 12.36 | 12.47 | 6,758,091 | +0.10(+0.77%) |
May 06, 2002 | 12.65 | 12.65 | 12.37 | 12.38 | 8,369,319 | -0.36(-2.80%) |
May 03, 2002 | 12.69 | 12.82 | 12.67 | 12.73 | 11,122,889 | +0.09(+0.72%) |
May 02, 2002 | 12.52 | 12.64 | 12.39 | 12.64 | 8,783,725 | +0.13(+1.00%) |
May 01, 2002 | 12.34 | 12.55 | 12.30 | 12.52 | 9,295,494 | +0.18(+1.48%) |
Apr 30, 2002 | 12.39 | 12.47 | 12.33 | 12.33 | 6,958,088 | +0.12(+0.99%) |
Apr 29, 2002 | 12.09 | 12.35 | 12.05 | 12.21 | 9,901,111 | +0.18(+1.49%) |
Apr 26, 2002 | 12.22 | 12.28 | 11.95 | 12.03 | 12,994,219 | -0.18(-1.51%) |
Apr 25, 2002 | 12.19 | 12.34 | 12.13 | 12.22 | 9,245,934 | +0.13(+1.06%) |
Apr 24, 2002 | 12.18 | 12.26 | 12.09 | 12.09 | 7,623,106 | -0.28(-2.28%) |
Apr 23, 2002 | 12.16 | 12.37 | 12.11 | 12.37 | 9,289,870 | +0.05(+0.38%) |
Apr 22, 2002 | 12.47 | 12.54 | 12.25 | 12.33 | 6,862,483 | -0.19(-1.53%) |
Apr 19, 2002 | 12.34 | 12.52 | 12.30 | 12.52 | 7,882,506 | +0.07(+0.57%) |
Apr 18, 2002 | 12.49 | 12.52 | 12.27 | 12.45 | 6,746,843 | +0.08(+0.62%) |
Apr 17, 2002 | 12.40 | 12.50 | 12.25 | 12.37 | 6,615,737 | +0.05(+0.42%) |
Apr 16, 2002 | 12.23 | 12.40 | 12.19 | 12.32 | 6,929,266 | +0.18(+1.52%) |
Apr 15, 2002 | 12.15 | 12.26 | 12.13 | 12.13 | 8,672,303 | +0.17(+1.43%) |
Apr 12, 2002 | 12.17 | 12.19 | 11.89 | 11.96 | 14,068,723 | -0.33(-2.72%) |
Apr 11, 2002 | 12.46 | 12.53 | 12.30 | 12.30 | 6,813,626 | -0.16(-1.31%) |
Apr 10, 2002 | 12.37 | 12.53 | 12.36 | 12.46 | 6,867,755 | +0.04(+0.36%) |
Apr 09, 2002 | 12.55 | 12.58 | 12.34 | 12.42 | 6,945,083 | -0.16(-1.26%) |
Apr 08, 2002 | 12.50 | 12.65 | 12.43 | 12.58 | 9,398,481 | +0.18(+1.45%) |
Apr 05, 2002 | 12.50 | 12.52 | 12.34 | 12.40 | 7,566,868 | -0.09(-0.74%) |
Apr 04, 2002 | 12.79 | 12.80 | 12.42 | 12.49 | 8,520,460 | -0.31(-2.46%) |
Apr 03, 2002 | 12.86 | 12.86 | 12.73 | 12.80 | 10,177,382 | -0.12(-0.95%) |
Apr 02, 2002 | 12.76 | 12.95 | 12.76 | 12.93 | 7,832,594 | +0.17(+1.29%) |
Apr 01, 2002 | 12.80 | 12.90 | 12.76 | 12.76 | 6,746,491 | -0.08(-0.63%) |
Mar 29, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,750 | +0.00(+0.00%) |
Mar 28, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,399 | -0.03(-0.25%) |
Mar 27, 2002 | 12.75 | 12.94 | 12.74 | 12.87 | 8,404,468 | +0.21(+1.69%) |
Mar 26, 2002 | 12.65 | 12.74 | 12.61 | 12.66 | 7,195,695 | +0.09(+0.68%) |
Mar 25, 2002 | 12.68 | 12.73 | 12.58 | 12.58 | 5,845,272 | -0.10(-0.80%) |
Mar 22, 2002 | 12.80 | 12.94 | 12.66 | 12.68 | 6,983,747 | -0.18(-1.40%) |
Mar 21, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 7,430,139 | +0.08(+0.65%) |
Mar 20, 2002 | 12.78 | 12.91 | 12.76 | 12.77 | 7,328,910 | -0.13(-0.99%) |
Mar 19, 2002 | 12.91 | 13.03 | 12.90 | 12.90 | 7,982,680 | +0.05(+0.38%) |
Mar 18, 2002 | 12.83 | 12.90 | 12.76 | 12.85 | 7,691,647 | +0.08(+0.62%) |
Mar 15, 2002 | 12.75 | 12.86 | 12.74 | 12.77 | 11,649,420 | +0.04(+0.34%) |
Mar 14, 2002 | 12.72 | 12.77 | 12.69 | 12.73 | 7,989,007 | +0.01(+0.09%) |
Mar 13, 2002 | 12.78 | 12.80 | 12.68 | 12.72 | 11,019,902 | -0.03(-0.22%) |
Mar 12, 2002 | 12.67 | 12.77 | 12.65 | 12.75 | 10,456,464 | +0.07(+0.58%) |
Mar 11, 2002 | 12.62 | 12.76 | 12.58 | 12.67 | 9,225,899 | +0.21(+1.65%) |
Mar 08, 2002 | 12.66 | 12.66 | 12.45 | 12.47 | 13,256,431 | -0.14(-1.11%) |
Mar 07, 2002 | 12.55 | 12.64 | 12.41 | 12.61 | 11,011,467 | +0.10(+0.83%) |
Mar 06, 2002 | 12.19 | 12.52 | 12.19 | 12.50 | 9,595,666 | +0.23(+1.91%) |
Mar 05, 2002 | 12.26 | 12.35 | 12.16 | 12.27 | 6,703,961 | +0.01(+0.08%) |
Mar 04, 2002 | 12.17 | 12.27 | 12.08 | 12.26 | 8,044,542 | +0.10(+0.80%) |
Mar 01, 2002 | 12.01 | 12.16 | 11.98 | 12.16 | 9,978,087 | +0.15(+1.26%) |
Feb 28, 2002 | 12.09 | 12.15 | 11.99 | 12.01 | 9,196,023 | -0.08(-0.66%) |
Feb 27, 2002 | 11.94 | 12.11 | 11.93 | 12.09 | 9,665,964 | +0.12(+0.97%) |
Feb 26, 2002 | 12.01 | 12.06 | 11.91 | 11.97 | 7,169,333 | +0.04(+0.33%) |
Feb 25, 2002 | 11.88 | 12.05 | 11.81 | 11.93 | 10,263,848 | +0.03(+0.24%) |
Feb 22, 2002 | 11.69 | 11.91 | 11.69 | 11.91 | 11,306,015 | +0.23(+1.94%) |
Feb 21, 2002 | 11.68 | 11.86 | 11.66 | 11.68 | 8,905,692 | +0.05(+0.44%) |
Feb 20, 2002 | 11.59 | 11.63 | 11.49 | 11.63 | 8,232,941 | +0.01(+0.12%) |
Feb 19, 2002 | 11.65 | 11.71 | 11.54 | 11.61 | 6,938,405 | -0.10(-0.85%) |
Feb 18, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 9,045,234 | +0.00(+0.00%) |
Feb 15, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 9,034,689 | -0.02(-0.18%) |
Feb 14, 2002 | 11.74 | 11.84 | 11.68 | 11.74 | 10,778,077 | +0.01(+0.06%) |
Feb 13, 2002 | 11.70 | 11.76 | 11.60 | 11.73 | 8,614,659 | +0.01(+0.07%) |
Feb 12, 2002 | 11.78 | 11.84 | 11.71 | 11.72 | 9,096,551 | -0.08(-0.68%) |
Feb 11, 2002 | 11.53 | 11.84 | 11.49 | 11.80 | 8,572,480 | +0.16(+1.34%) |
Feb 08, 2002 | 11.65 | 11.69 | 11.57 | 11.64 | 8,508,509 | +0.01(+0.12%) |
Feb 07, 2002 | 11.75 | 11.80 | 11.63 | 11.63 | 11,323,941 | -0.21(-1.74%) |
Feb 06, 2002 | 11.73 | 11.89 | 11.71 | 11.84 | 9,408,674 | +0.12(+1.02%) |
Feb 05, 2002 | 11.81 | 11.92 | 11.68 | 11.72 | 10,966,124 | -0.22(-1.86%) |
Feb 04, 2002 | 12.07 | 12.13 | 11.92 | 11.94 | 7,291,300 | -0.21(-1.70%) |
Feb 01, 2002 | 11.86 | 12.18 | 11.86 | 12.14 | 11,000,219 | +0.22(+1.87%) |
Jan 31, 2002 | 11.81 | 11.95 | 11.80 | 11.92 | 11,986,850 | +0.10(+0.84%) |
Jan 30, 2002 | 11.74 | 11.85 | 11.54 | 11.82 | 24,551,550 | -0.29(-2.43%) |
Jan 29, 2002 | 12.48 | 12.48 | 12.04 | 12.12 | 21,536,120 | -0.53(-4.16%) |
Jan 28, 2002 | 12.69 | 12.69 | 12.59 | 12.64 | 8,317,298 | +0.04(+0.35%) |
Jan 25, 2002 | 12.59 | 12.66 | 12.55 | 12.60 | 6,339,818 | +0.07(+0.52%) |
Jan 24, 2002 | 12.49 | 12.60 | 12.49 | 12.53 | 6,777,071 | +0.05(+0.40%) |
Jan 23, 2002 | 12.39 | 12.60 | 12.39 | 12.48 | 8,885,657 | +0.15(+1.18%) |
Jan 22, 2002 | 12.43 | 12.47 | 12.25 | 12.34 | 6,341,927 | -0.01(-0.08%) |
Jan 21, 2002 | 12.40 | 12.48 | 12.35 | 12.35 | 7,352,459 | +0.00(+0.00%) |
Jan 18, 2002 | 12.40 | 12.48 | 12.35 | 12.35 | 7,351,756 | -0.09(-0.69%) |
Jan 17, 2002 | 12.51 | 12.54 | 12.38 | 12.43 | 5,948,610 | +0.02(+0.17%) |
Jan 16, 2002 | 12.56 | 12.59 | 12.41 | 12.41 | 7,062,832 | -0.28(-2.19%) |
Jan 15, 2002 | 12.55 | 12.69 | 12.52 | 12.69 | 9,751,728 | +0.26(+2.07%) |
Jan 14, 2002 | 12.44 | 12.48 | 12.33 | 12.43 | 9,284,598 | -0.00(-0.02%) |
Jan 11, 2002 | 12.65 | 12.65 | 12.41 | 12.43 | 8,883,900 | -0.22(-1.73%) |
Jan 10, 2002 | 12.59 | 12.71 | 12.55 | 12.65 | 7,897,971 | -0.02(-0.18%) |
Jan 09, 2002 | 12.70 | 12.87 | 12.59 | 12.68 | 10,479,663 | -0.07(-0.56%) |