Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.61 | 10.91 | 10.61 | 10.79 | 7,228,651 | +0.08(+0.74%) |
Aug 29, 2002 | 10.74 | 10.81 | 10.60 | 10.72 | 6,602,156 | -0.13(-1.21%) |
Aug 28, 2002 | 10.88 | 10.91 | 10.72 | 10.85 | 10,962,774 | -0.15(-1.41%) |
Aug 27, 2002 | 11.17 | 11.27 | 10.98 | 11.00 | 8,968,993 | -0.14(-1.23%) |
Aug 26, 2002 | 10.99 | 11.19 | 10.92 | 11.14 | 8,918,235 | +0.09(+0.82%) |
Aug 23, 2002 | 10.99 | 11.12 | 10.91 | 11.05 | 7,704,290 | -0.04(-0.37%) |
Aug 22, 2002 | 10.86 | 11.13 | 10.81 | 11.09 | 8,349,597 | +0.26(+2.43%) |
Aug 21, 2002 | 10.65 | 10.87 | 10.54 | 10.83 | 11,166,517 | +0.21(+1.99%) |
Aug 20, 2002 | 10.70 | 10.78 | 10.43 | 10.61 | 13,011,927 | -0.22(-2.04%) |
Aug 16, 2002 | 10.83 | 10.90 | 10.77 | 10.84 | 7,986,124 | -0.13(-1.19%) |
Aug 15, 2002 | 10.88 | 11.06 | 10.85 | 10.97 | 10,530,439 | +0.06(+0.58%) |
Aug 14, 2002 | 10.70 | 10.92 | 10.57 | 10.90 | 11,567,616 | +0.30(+2.79%) |
Aug 13, 2002 | 10.57 | 10.78 | 10.48 | 10.61 | 10,095,619 | +0.04(+0.33%) |
Aug 12, 2002 | 10.53 | 10.65 | 10.38 | 10.57 | 7,463,631 | +0.44(+4.31%) |
Aug 07, 2002 | 10.06 | 10.20 | 9.882 | 10.14 | 8,527,430 | +0.19(+1.96%) |
Aug 06, 2002 | 9.734 | 10.11 | 9.700 | 9.941 | 11,628,313 | +0.35(+3.69%) |
Aug 05, 2002 | 9.973 | 10.12 | 9.522 | 9.587 | 11,425,279 | -0.39(-3.87%) |
Aug 02, 2002 | 10.00 | 10.13 | 9.842 | 9.973 | 13,099,245 | +0.04(+0.35%) |
Aug 01, 2002 | 10.39 | 10.44 | 9.853 | 9.938 | 17,778,612 | -0.63(-5.93%) |
Jul 31, 2002 | 10.21 | 10.56 | 10.11 | 10.56 | 23,419,906 | +0.28(+2.74%) |
Jul 30, 2002 | 10.28 | 10.39 | 10.08 | 10.28 | 20,014,826 | -0.19(-1.86%) |
Jul 29, 2002 | 10.14 | 10.49 | 10.07 | 10.48 | 13,356,233 | +0.50(+5.04%) |
Jul 26, 2002 | 9.853 | 9.979 | 9.697 | 9.975 | 11,057,191 | +0.16(+1.59%) |
Jul 25, 2002 | 9.811 | 9.938 | 9.628 | 9.818 | 17,531,208 | -0.13(-1.27%) |
Jul 24, 2002 | 9.431 | 9.994 | 9.246 | 9.945 | 27,576,070 | +0.51(+5.44%) |
Jul 23, 2002 | 9.825 | 9.946 | 9.405 | 9.432 | 24,708,746 | -0.36(-3.68%) |
Jul 22, 2002 | 10.38 | 10.55 | 9.720 | 9.793 | 22,755,786 | -0.70(-6.68%) |
Jul 19, 2002 | 11.00 | 11.05 | 10.28 | 10.49 | 21,718,608 | -0.82(-7.22%) |
Jul 17, 2002 | 11.35 | 11.51 | 11.23 | 11.31 | 12,521,379 | -0.35(-3.02%) |
Jul 12, 2002 | 11.69 | 11.74 | 11.51 | 11.66 | 14,209,543 | +0.02(+0.18%) |
Jul 11, 2002 | 11.96 | 12.04 | 11.62 | 11.64 | 16,265,086 | -0.31(-2.62%) |
Jul 10, 2002 | 12.31 | 12.32 | 11.87 | 11.96 | 12,690,693 | -0.29(-2.39%) |
Jul 09, 2002 | 12.37 | 12.39 | 12.16 | 12.25 | 7,053,303 | -0.16(-1.28%) |
Jul 08, 2002 | 12.34 | 12.41 | 12.22 | 12.41 | 7,694,706 | +0.03(+0.20%) |
Jul 05, 2002 | 12.34 | 12.38 | 12.18 | 12.38 | 6,344,104 | +0.17(+1.38%) |
Jul 04, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,359,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.44 | 12.14 | 12.21 | 9,356,249 | -0.16(-1.25%) |
Jul 02, 2002 | 12.48 | 12.53 | 12.28 | 12.37 | 9,359,089 | -0.11(-0.90%) |
Jul 01, 2002 | 12.47 | 12.50 | 12.36 | 12.48 | 10,155,962 | +0.01(+0.11%) |
Jun 28, 2002 | 12.40 | 12.50 | 12.34 | 12.47 | 10,878,649 | +0.12(+0.99%) |
Jun 27, 2002 | 12.15 | 12.36 | 12.12 | 12.34 | 8,212,585 | +0.19(+1.60%) |
Jun 26, 2002 | 12.04 | 12.22 | 11.97 | 12.15 | 12,256,228 | +0.04(+0.29%) |
Jun 25, 2002 | 12.46 | 12.47 | 12.09 | 12.11 | 10,136,794 | -0.23(-1.88%) |
Jun 21, 2002 | 12.15 | 12.39 | 12.15 | 12.35 | 12,405,664 | +0.04(+0.37%) |
Jun 20, 2002 | 12.35 | 12.47 | 12.30 | 12.30 | 10,193,942 | +0.10(+0.84%) |
Jun 19, 2002 | 12.42 | 12.49 | 12.20 | 12.20 | 10,666,741 | -0.26(-2.07%) |
Jun 18, 2002 | 12.42 | 12.49 | 12.37 | 12.46 | 7,306,386 | -0.04(-0.30%) |
Jun 17, 2002 | 12.33 | 12.50 | 12.22 | 12.49 | 8,534,529 | +0.27(+2.22%) |
Jun 14, 2002 | 12.22 | 12.26 | 12.05 | 12.22 | 8,846,534 | +0.00(+0.02%) |
Jun 12, 2002 | 12.22 | 12.30 | 12.12 | 12.22 | 9,188,355 | +0.05(+0.41%) |
Jun 11, 2002 | 12.24 | 12.26 | 12.11 | 12.17 | 6,724,615 | +0.01(+0.06%) |
Jun 10, 2002 | 12.27 | 12.29 | 12.09 | 12.16 | 7,858,340 | -0.13(-1.03%) |
Jun 07, 2002 | 12.11 | 12.31 | 12.09 | 12.29 | 8,606,230 | +0.18(+1.50%) |
Jun 06, 2002 | 12.37 | 12.42 | 12.06 | 12.11 | 8,492,644 | -0.17(-1.37%) |
Jun 05, 2002 | 12.23 | 12.28 | 12.07 | 12.28 | 9,347,730 | -0.01(-0.11%) |
May 31, 2002 | 12.27 | 12.56 | 12.27 | 12.29 | 8,225,008 | -0.12(-0.94%) |
May 28, 2002 | 12.56 | 12.56 | 12.38 | 12.41 | 6,166,626 | -0.14(-1.14%) |
May 27, 2002 | 12.62 | 12.66 | 12.43 | 12.55 | 5,710,155 | +0.00(+0.00%) |
May 24, 2002 | 12.62 | 12.66 | 12.43 | 12.55 | 5,703,766 | -0.07(-0.56%) |
May 23, 2002 | 12.54 | 12.66 | 12.41 | 12.62 | 6,613,159 | +0.08(+0.65%) |
May 22, 2002 | 12.37 | 12.56 | 12.30 | 12.54 | 7,806,517 | +0.17(+1.35%) |
May 21, 2002 | 12.50 | 12.68 | 12.37 | 12.37 | 9,759,477 | -0.13(-1.04%) |
May 20, 2002 | 12.47 | 12.57 | 12.40 | 12.50 | 8,038,302 | -0.06(-0.45%) |
May 17, 2002 | 12.47 | 12.59 | 12.44 | 12.56 | 6,921,615 | +0.02(+0.17%) |
May 16, 2002 | 12.42 | 12.60 | 12.42 | 12.54 | 7,649,982 | +0.13(+1.08%) |
May 15, 2002 | 12.43 | 12.54 | 12.40 | 12.40 | 9,213,202 | -0.26(-2.06%) |
May 14, 2002 | 12.73 | 12.75 | 12.63 | 12.66 | 9,981,679 | -0.03(-0.22%) |
May 13, 2002 | 12.29 | 12.75 | 12.27 | 12.69 | 8,875,285 | +0.30(+2.44%) |
May 10, 2002 | 12.52 | 12.52 | 12.36 | 12.39 | 8,492,289 | -0.05(-0.36%) |
May 09, 2002 | 12.43 | 12.51 | 12.36 | 12.43 | 9,481,548 | -0.11(-0.88%) |
May 08, 2002 | 12.42 | 12.54 | 12.23 | 12.54 | 12,560,779 | +0.19(+1.57%) |
May 07, 2002 | 12.30 | 12.45 | 12.24 | 12.35 | 6,824,712 | +0.09(+0.77%) |
May 06, 2002 | 12.52 | 12.52 | 12.25 | 12.26 | 8,451,825 | -0.35(-2.80%) |
May 03, 2002 | 12.56 | 12.69 | 12.54 | 12.61 | 11,232,539 | +0.09(+0.72%) |
May 02, 2002 | 12.40 | 12.52 | 12.27 | 12.52 | 8,870,316 | +0.12(+1.00%) |
May 01, 2002 | 12.22 | 12.42 | 12.18 | 12.39 | 9,387,130 | +0.18(+1.48%) |
Apr 30, 2002 | 12.27 | 12.34 | 12.21 | 12.21 | 7,026,681 | +0.12(+0.99%) |
Apr 29, 2002 | 11.98 | 12.23 | 11.93 | 12.09 | 9,998,717 | +0.18(+1.49%) |
Apr 26, 2002 | 12.10 | 12.16 | 11.83 | 11.92 | 13,122,317 | -0.18(-1.51%) |
Apr 25, 2002 | 12.07 | 12.22 | 12.02 | 12.10 | 9,337,081 | +0.13(+1.06%) |
Apr 24, 2002 | 12.06 | 12.14 | 11.97 | 11.97 | 7,698,256 | -0.28(-2.28%) |
Apr 23, 2002 | 12.04 | 12.25 | 12.00 | 12.25 | 9,381,451 | +0.05(+0.38%) |
Apr 22, 2002 | 12.35 | 12.41 | 12.13 | 12.21 | 6,930,134 | -0.19(-1.53%) |
Apr 19, 2002 | 12.22 | 12.40 | 12.18 | 12.40 | 7,960,212 | +0.07(+0.57%) |
Apr 18, 2002 | 12.37 | 12.39 | 12.15 | 12.33 | 6,813,354 | +0.08(+0.62%) |
Apr 17, 2002 | 12.28 | 12.37 | 12.13 | 12.25 | 6,680,956 | +0.05(+0.42%) |
Apr 16, 2002 | 12.11 | 12.28 | 12.07 | 12.20 | 6,997,575 | +0.18(+1.52%) |
Apr 15, 2002 | 12.03 | 12.14 | 12.01 | 12.02 | 8,757,795 | +0.17(+1.43%) |
Apr 12, 2002 | 12.05 | 12.07 | 11.77 | 11.85 | 14,207,414 | -0.33(-2.72%) |
Apr 11, 2002 | 12.34 | 12.40 | 12.18 | 12.18 | 6,880,795 | -0.16(-1.31%) |
Apr 10, 2002 | 12.25 | 12.40 | 12.24 | 12.34 | 6,935,458 | +0.04(+0.36%) |
Apr 09, 2002 | 12.42 | 12.45 | 12.22 | 12.30 | 7,013,548 | -0.16(-1.26%) |
Apr 08, 2002 | 12.37 | 12.53 | 12.31 | 12.45 | 9,491,132 | +0.18(+1.45%) |
Apr 05, 2002 | 12.38 | 12.39 | 12.22 | 12.27 | 7,641,463 | -0.09(-0.74%) |
Apr 04, 2002 | 12.66 | 12.67 | 12.30 | 12.37 | 8,604,455 | -0.31(-2.46%) |
Apr 03, 2002 | 12.73 | 12.73 | 12.60 | 12.68 | 10,277,711 | -0.12(-0.95%) |
Apr 02, 2002 | 12.64 | 12.82 | 12.64 | 12.80 | 7,909,809 | +0.16(+1.29%) |
Apr 01, 2002 | 12.67 | 12.77 | 12.64 | 12.64 | 6,812,999 | -0.08(-0.63%) |
Mar 29, 2002 | 12.71 | 12.85 | 12.68 | 12.72 | 7,339,396 | +0.00(+0.00%) |
Mar 28, 2002 | 12.71 | 12.85 | 12.68 | 12.72 | 7,339,042 | -0.03(-0.25%) |
Mar 27, 2002 | 12.63 | 12.81 | 12.62 | 12.75 | 8,487,320 | +0.21(+1.69%) |
Mar 26, 2002 | 12.52 | 12.61 | 12.49 | 12.54 | 7,266,631 | +0.08(+0.68%) |
Mar 25, 2002 | 12.55 | 12.61 | 12.45 | 12.45 | 5,902,895 | -0.10(-0.80%) |
Mar 22, 2002 | 12.68 | 12.82 | 12.54 | 12.55 | 7,052,593 | -0.18(-1.41%) |
Mar 21, 2002 | 12.66 | 12.80 | 12.61 | 12.73 | 7,503,386 | +0.08(+0.65%) |
Mar 20, 2002 | 12.66 | 12.79 | 12.64 | 12.65 | 7,401,159 | -0.13(-0.99%) |
Mar 19, 2002 | 12.79 | 12.90 | 12.77 | 12.78 | 8,061,374 | +0.05(+0.38%) |
Mar 18, 2002 | 12.70 | 12.77 | 12.64 | 12.73 | 7,767,472 | +0.08(+0.62%) |
Mar 15, 2002 | 12.63 | 12.73 | 12.61 | 12.65 | 11,764,261 | +0.04(+0.34%) |
Mar 14, 2002 | 12.60 | 12.65 | 12.57 | 12.61 | 8,067,763 | +0.01(+0.09%) |
Mar 13, 2002 | 12.66 | 12.68 | 12.56 | 12.60 | 11,128,537 | -0.03(-0.22%) |
Mar 12, 2002 | 12.55 | 12.65 | 12.52 | 12.62 | 10,559,545 | +0.07(+0.58%) |
Mar 11, 2002 | 12.49 | 12.64 | 12.45 | 12.55 | 9,316,849 | +0.20(+1.65%) |
Mar 08, 2002 | 12.53 | 12.53 | 12.33 | 12.35 | 13,387,114 | -0.14(-1.11%) |
Mar 07, 2002 | 12.43 | 12.52 | 12.29 | 12.48 | 11,120,018 | +0.10(+0.83%) |
Mar 06, 2002 | 12.07 | 12.40 | 12.07 | 12.38 | 9,690,261 | +0.23(+1.91%) |
Mar 05, 2002 | 12.14 | 12.23 | 12.04 | 12.15 | 6,770,049 | +0.01(+0.08%) |
Mar 04, 2002 | 12.05 | 12.15 | 11.96 | 12.14 | 8,123,846 | +0.10(+0.80%) |
Mar 01, 2002 | 11.89 | 12.04 | 11.86 | 12.04 | 10,076,452 | +0.15(+1.26%) |
Feb 28, 2002 | 11.97 | 12.03 | 11.87 | 11.89 | 9,286,678 | -0.08(-0.66%) |
Feb 27, 2002 | 11.82 | 11.99 | 11.82 | 11.97 | 9,761,252 | +0.12(+0.97%) |
Feb 26, 2002 | 11.89 | 11.94 | 11.80 | 11.86 | 7,240,009 | +0.04(+0.33%) |
Feb 25, 2002 | 11.76 | 11.94 | 11.69 | 11.82 | 10,365,030 | +0.03(+0.24%) |
Feb 22, 2002 | 11.58 | 11.80 | 11.57 | 11.79 | 11,417,470 | +0.22(+1.94%) |
Feb 21, 2002 | 11.56 | 11.75 | 11.55 | 11.57 | 8,993,485 | +0.05(+0.44%) |
Feb 20, 2002 | 11.48 | 11.52 | 11.38 | 11.52 | 8,314,102 | +0.01(+0.12%) |
Feb 19, 2002 | 11.54 | 11.59 | 11.43 | 11.50 | 7,006,804 | -0.10(-0.85%) |
Feb 18, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,134,402 | +0.00(+0.00%) |
Feb 15, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,123,754 | -0.02(-0.18%) |
Feb 14, 2002 | 11.62 | 11.73 | 11.56 | 11.62 | 10,884,329 | +0.01(+0.06%) |
Feb 13, 2002 | 11.59 | 11.65 | 11.49 | 11.61 | 8,699,583 | +0.01(+0.07%) |
Feb 12, 2002 | 11.67 | 11.72 | 11.59 | 11.61 | 9,186,226 | -0.08(-0.68%) |
Feb 11, 2002 | 11.42 | 11.73 | 11.38 | 11.68 | 8,656,988 | +0.15(+1.34%) |
Feb 08, 2002 | 11.54 | 11.58 | 11.46 | 11.53 | 8,592,387 | +0.01(+0.12%) |
Feb 07, 2002 | 11.64 | 11.69 | 11.52 | 11.52 | 11,435,573 | -0.20(-1.74%) |
Feb 06, 2002 | 11.62 | 11.77 | 11.59 | 11.72 | 9,501,425 | +0.12(+1.02%) |
Feb 05, 2002 | 11.70 | 11.80 | 11.57 | 11.60 | 11,074,229 | -0.22(-1.86%) |
Feb 04, 2002 | 11.95 | 12.01 | 11.80 | 11.82 | 7,363,178 | -0.20(-1.70%) |
Feb 01, 2002 | 11.75 | 12.06 | 11.75 | 12.03 | 11,108,660 | +0.22(+1.87%) |
Jan 31, 2002 | 11.69 | 11.83 | 11.69 | 11.80 | 12,105,018 | +0.10(+0.84%) |
Jan 30, 2002 | 11.62 | 11.74 | 11.42 | 11.71 | 24,793,580 | -0.29(-2.43%) |
Jan 29, 2002 | 12.36 | 12.36 | 11.92 | 12.00 | 21,748,424 | -0.52(-4.16%) |
Jan 28, 2002 | 12.56 | 12.56 | 12.46 | 12.52 | 8,399,291 | +0.04(+0.35%) |
Jan 25, 2002 | 12.47 | 12.54 | 12.43 | 12.47 | 6,402,316 | +0.06(+0.52%) |
Jan 24, 2002 | 12.37 | 12.48 | 12.36 | 12.41 | 6,843,880 | +0.05(+0.40%) |
Jan 23, 2002 | 12.27 | 12.47 | 12.27 | 12.36 | 8,973,253 | +0.14(+1.18%) |
Jan 22, 2002 | 12.31 | 12.35 | 12.13 | 12.22 | 6,404,446 | -0.01(-0.08%) |
Jan 21, 2002 | 12.28 | 12.36 | 12.23 | 12.23 | 7,424,941 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.36 | 12.23 | 12.23 | 7,424,231 | -0.08(-0.69%) |
Jan 17, 2002 | 12.39 | 12.41 | 12.26 | 12.31 | 6,007,252 | +0.02(+0.17%) |
Jan 16, 2002 | 12.44 | 12.46 | 12.29 | 12.29 | 7,132,458 | -0.27(-2.19%) |
Jan 15, 2002 | 12.43 | 12.56 | 12.40 | 12.56 | 9,847,861 | +0.25(+2.07%) |
Jan 14, 2002 | 12.31 | 12.36 | 12.21 | 12.31 | 9,376,126 | -0.00(-0.02%) |
Jan 11, 2002 | 12.52 | 12.53 | 12.29 | 12.31 | 8,971,478 | -0.22(-1.73%) |
Jan 10, 2002 | 12.47 | 12.58 | 12.42 | 12.53 | 7,975,830 | -0.02(-0.18%) |
Jan 09, 2002 | 12.58 | 12.75 | 12.47 | 12.55 | 10,582,972 | -0.07(-0.56%) |