Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 10.87 | 11.08 | 10.84 | 10.85 | 2,286,540 | -0.15(-1.41%) |
Aug 29, 2002 | 10.56 | 11.00 | 10.51 | 11.00 | 2,747,103 | +0.31(+2.93%) |
Aug 28, 2002 | 10.84 | 10.94 | 10.69 | 10.69 | 3,453,833 | -0.39(-3.55%) |
Aug 27, 2002 | 11.36 | 11.42 | 11.02 | 11.08 | 2,645,588 | -0.28(-2.47%) |
Aug 26, 2002 | 11.50 | 11.53 | 11.23 | 11.36 | 2,925,594 | +0.06(+0.53%) |
Aug 23, 2002 | 11.50 | 11.62 | 11.29 | 11.30 | 2,098,492 | -0.19(-1.68%) |
Aug 22, 2002 | 11.76 | 11.81 | 11.39 | 11.50 | 3,060,947 | -0.22(-1.92%) |
Aug 21, 2002 | 11.85 | 11.88 | 11.62 | 11.72 | 1,833,210 | +0.02(+0.17%) |
Aug 20, 2002 | 11.87 | 12.10 | 11.70 | 11.70 | 2,212,148 | +0.07(+0.60%) |
Aug 16, 2002 | 11.56 | 11.68 | 11.44 | 11.63 | 2,548,206 | +0.10(+0.89%) |
Aug 15, 2002 | 11.56 | 11.75 | 11.34 | 11.53 | 1,830,110 | +0.05(+0.44%) |
Aug 14, 2002 | 11.02 | 11.48 | 10.84 | 11.48 | 2,239,012 | +0.48(+4.38%) |
Aug 13, 2002 | 11.30 | 11.39 | 10.98 | 11.00 | 1,629,147 | -0.32(-2.84%) |
Aug 12, 2002 | 11.11 | 11.36 | 10.94 | 11.32 | 1,609,257 | -0.02(-0.19%) |
Aug 07, 2002 | 11.32 | 11.43 | 10.96 | 11.34 | 1,744,869 | +0.23(+2.07%) |
Aug 06, 2002 | 11.18 | 11.36 | 10.98 | 11.11 | 3,083,678 | +0.29(+2.68%) |
Aug 05, 2002 | 11.36 | 11.36 | 10.78 | 10.82 | 4,055,690 | -0.53(-4.66%) |
Aug 02, 2002 | 11.50 | 11.68 | 11.14 | 11.35 | 4,299,275 | -0.35(-2.96%) |
Aug 01, 2002 | 11.69 | 11.77 | 11.31 | 11.70 | 5,322,948 | +0.01(+0.05%) |
Jul 31, 2002 | 11.03 | 11.78 | 11.03 | 11.69 | 5,310,033 | +0.69(+6.26%) |
Jul 30, 2002 | 10.79 | 11.18 | 10.51 | 11.00 | 5,549,743 | +0.02(+0.14%) |
Jul 29, 2002 | 10.63 | 11.01 | 10.46 | 10.98 | 5,031,577 | +0.89(+8.82%) |
Jul 26, 2002 | 10.51 | 10.65 | 9.928 | 10.09 | 7,249,149 | -0.18(-1.79%) |
Jul 25, 2002 | 11.42 | 11.42 | 9.949 | 10.28 | 16,131,580 | -1.64(-13.76%) |
Jul 24, 2002 | 10.36 | 12.04 | 10.07 | 11.92 | 7,056,710 | +1.27(+11.95%) |
Jul 23, 2002 | 11.83 | 11.72 | 10.07 | 10.65 | 11,510,453 | -0.85(-7.42%) |
Jul 22, 2002 | 12.00 | 12.12 | 11.21 | 11.50 | 6,562,309 | -0.69(-5.68%) |
Jul 19, 2002 | 12.39 | 12.47 | 11.97 | 12.19 | 4,479,832 | -1.40(-10.31%) |
Jul 17, 2002 | 13.38 | 13.74 | 13.36 | 13.59 | 3,429,552 | -0.35(-2.54%) |
Jul 12, 2002 | 13.87 | 14.32 | 13.65 | 13.95 | 4,108,127 | +0.15(+1.07%) |
Jul 11, 2002 | 13.82 | 14.02 | 13.37 | 13.80 | 4,892,091 | -0.14(-0.97%) |
Jul 10, 2002 | 14.57 | 14.65 | 13.79 | 13.94 | 3,966,832 | -0.65(-4.45%) |
Jul 09, 2002 | 15.20 | 15.20 | 14.59 | 14.59 | 3,680,627 | -0.63(-4.13%) |
Jul 08, 2002 | 15.27 | 15.27 | 15.21 | 15.21 | 2,617,174 | -0.08(-0.51%) |
Jul 05, 2002 | 15.29 | 15.43 | 15.21 | 15.29 | 1,007,658 | +0.13(+0.87%) |
Jul 04, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,775,168 | +0.00(+0.00%) |
Jul 03, 2002 | 14.52 | 15.24 | 14.52 | 15.16 | 3,764,577 | +0.64(+4.41%) |
Jul 02, 2002 | 15.49 | 15.49 | 14.13 | 14.52 | 10,799,590 | -1.08(-6.94%) |
Jul 01, 2002 | 16.51 | 16.51 | 15.39 | 15.60 | 7,278,338 | -1.06(-6.33%) |
Jun 28, 2002 | 16.36 | 16.84 | 16.31 | 16.66 | 3,169,178 | +0.38(+2.32%) |
Jun 27, 2002 | 16.65 | 16.74 | 16.18 | 16.28 | 3,414,829 | -0.29(-1.78%) |
Jun 26, 2002 | 15.58 | 16.60 | 15.58 | 16.57 | 3,309,697 | +0.43(+2.65%) |
Jun 25, 2002 | 16.70 | 16.82 | 16.05 | 16.15 | 3,574,463 | -0.72(-4.29%) |
Jun 21, 2002 | 17.47 | 17.64 | 16.87 | 16.87 | 2,707,324 | -0.80(-4.55%) |
Jun 20, 2002 | 17.78 | 17.95 | 17.63 | 17.67 | 2,558,022 | -0.11(-0.60%) |
Jun 19, 2002 | 17.42 | 17.96 | 17.42 | 17.78 | 2,077,311 | +0.21(+1.17%) |
Jun 18, 2002 | 17.36 | 17.72 | 17.36 | 17.57 | 1,478,812 | +0.18(+1.03%) |
Jun 17, 2002 | 17.14 | 17.42 | 17.14 | 17.39 | 1,328,735 | +0.31(+1.84%) |
Jun 14, 2002 | 16.97 | 17.16 | 16.62 | 17.08 | 1,416,818 | -0.19(-1.10%) |
Jun 12, 2002 | 17.67 | 17.74 | 17.17 | 17.27 | 2,786,624 | -0.42(-2.37%) |
Jun 11, 2002 | 17.67 | 18.23 | 17.66 | 17.69 | 2,930,501 | -0.10(-0.54%) |
Jun 10, 2002 | 17.60 | 18.00 | 17.54 | 17.79 | 1,756,493 | +0.19(+1.06%) |
Jun 07, 2002 | 17.32 | 17.81 | 17.06 | 17.60 | 2,688,984 | +0.42(+2.46%) |
Jun 06, 2002 | 17.11 | 17.25 | 16.98 | 17.18 | 1,821,328 | +0.11(+0.66%) |
Jun 05, 2002 | 16.83 | 17.08 | 16.76 | 17.07 | 2,418,535 | +0.15(+0.86%) |
May 31, 2002 | 16.90 | 17.03 | 16.81 | 16.92 | 1,696,565 | +0.39(+2.38%) |
May 28, 2002 | 16.50 | 16.64 | 16.28 | 16.53 | 2,732,379 | +0.09(+0.52%) |
May 27, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 2,638,614 | +0.00(+0.00%) |
May 24, 2002 | 16.45 | 16.74 | 16.41 | 16.44 | 3,745,463 | -0.00(-0.01%) |
May 23, 2002 | 16.65 | 16.68 | 16.28 | 16.45 | 3,835,612 | -0.21(-1.24%) |
May 22, 2002 | 16.84 | 16.90 | 16.55 | 16.65 | 2,419,569 | -0.19(-1.12%) |
May 21, 2002 | 16.97 | 17.00 | 16.77 | 16.84 | 3,835,095 | -0.19(-1.12%) |
May 20, 2002 | 17.45 | 17.45 | 16.96 | 17.03 | 2,487,762 | -0.42(-2.39%) |
May 17, 2002 | 17.43 | 17.61 | 17.33 | 17.45 | 3,174,602 | +0.03(+0.14%) |
May 16, 2002 | 17.67 | 17.79 | 17.39 | 17.42 | 1,869,631 | -0.23(-1.29%) |
May 15, 2002 | 17.58 | 17.90 | 17.47 | 17.65 | 1,783,098 | +0.06(+0.36%) |
May 14, 2002 | 17.86 | 17.86 | 17.33 | 17.59 | 2,757,694 | -0.22(-1.24%) |
May 13, 2002 | 18.20 | 18.20 | 17.62 | 17.81 | 2,136,463 | -0.37(-2.05%) |
May 10, 2002 | 17.98 | 18.43 | 17.98 | 18.18 | 2,029,524 | +0.25(+1.41%) |
May 09, 2002 | 17.92 | 18.43 | 17.81 | 17.93 | 2,757,177 | -0.37(-2.02%) |
May 08, 2002 | 18.53 | 18.53 | 17.69 | 18.30 | 3,692,509 | -0.02(-0.11%) |
May 07, 2002 | 18.39 | 18.61 | 18.14 | 18.32 | 3,045,448 | -0.01(-0.05%) |
May 06, 2002 | 18.37 | 18.56 | 18.18 | 18.33 | 1,434,383 | -0.04(-0.24%) |
May 03, 2002 | 18.25 | 18.40 | 17.91 | 18.37 | 2,329,678 | +0.02(+0.12%) |
May 02, 2002 | 18.43 | 18.51 | 18.27 | 18.35 | 2,084,027 | +0.01(+0.05%) |
May 01, 2002 | 17.92 | 18.47 | 17.84 | 18.34 | 3,757,603 | +0.55(+3.11%) |
Apr 30, 2002 | 17.24 | 17.82 | 17.24 | 17.79 | 2,518,759 | +0.37(+2.10%) |
Apr 29, 2002 | 17.61 | 17.64 | 17.30 | 17.42 | 2,646,880 | -0.20(-1.15%) |
Apr 26, 2002 | 17.28 | 17.78 | 17.28 | 17.62 | 2,447,724 | +0.35(+2.02%) |
Apr 25, 2002 | 17.13 | 17.42 | 17.04 | 17.28 | 2,990,429 | +0.15(+0.85%) |
Apr 24, 2002 | 16.62 | 17.28 | 16.51 | 17.13 | 3,200,175 | +0.54(+3.27%) |
Apr 23, 2002 | 16.66 | 16.74 | 16.12 | 16.59 | 5,115,011 | -0.07(-0.41%) |
Apr 22, 2002 | 17.13 | 17.13 | 16.66 | 16.66 | 2,341,560 | -0.64(-3.69%) |
Apr 19, 2002 | 17.01 | 17.44 | 16.98 | 17.30 | 3,271,209 | +0.52(+3.12%) |
Apr 18, 2002 | 16.63 | 16.89 | 16.60 | 16.77 | 1,504,384 | +0.19(+1.13%) |
Apr 17, 2002 | 16.46 | 16.74 | 16.44 | 16.58 | 1,410,877 | +0.17(+1.04%) |
Apr 16, 2002 | 16.66 | 16.70 | 16.36 | 16.41 | 1,253,567 | -0.17(-1.05%) |
Apr 15, 2002 | 16.67 | 16.79 | 16.38 | 16.59 | 1,674,867 | -0.03(-0.21%) |
Apr 12, 2002 | 17.15 | 17.17 | 16.53 | 16.62 | 2,809,097 | -0.60(-3.51%) |
Apr 11, 2002 | 16.94 | 17.28 | 16.86 | 17.23 | 2,817,621 | +0.30(+1.75%) |
Apr 10, 2002 | 16.69 | 17.02 | 16.63 | 16.93 | 2,862,308 | +0.30(+1.82%) |
Apr 09, 2002 | 16.55 | 16.69 | 16.34 | 16.63 | 2,875,999 | +0.23(+1.40%) |
Apr 08, 2002 | 16.01 | 16.45 | 15.86 | 16.40 | 2,201,040 | +0.43(+2.69%) |
Apr 05, 2002 | 15.73 | 15.99 | 15.73 | 15.97 | 2,338,718 | +0.33(+2.10%) |
Apr 04, 2002 | 15.50 | 15.86 | 15.50 | 15.64 | 1,926,201 | +0.03(+0.19%) |
Apr 03, 2002 | 15.58 | 15.78 | 15.39 | 15.61 | 4,069,380 | +0.23(+1.52%) |
Apr 02, 2002 | 15.68 | 15.78 | 15.34 | 15.38 | 8,010,383 | -0.65(-4.05%) |
Apr 01, 2002 | 16.07 | 16.12 | 15.89 | 16.03 | 980,536 | -0.01(-0.07%) |
Mar 29, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | +0.00(+0.00%) |
Mar 28, 2002 | 16.10 | 16.28 | 15.88 | 16.04 | 1,287,406 | -0.14(-0.84%) |
Mar 27, 2002 | 15.86 | 16.22 | 15.84 | 16.17 | 1,580,585 | +0.43(+2.70%) |
Mar 26, 2002 | 15.47 | 15.76 | 15.47 | 15.75 | 1,345,008 | +0.27(+1.78%) |
Mar 25, 2002 | 15.35 | 15.65 | 15.35 | 15.47 | 1,096,774 | +0.12(+0.78%) |
Mar 22, 2002 | 15.20 | 15.49 | 15.13 | 15.35 | 627,687 | +0.10(+0.65%) |
Mar 21, 2002 | 15.37 | 15.45 | 15.12 | 15.25 | 905,368 | -0.11(-0.72%) |
Mar 20, 2002 | 15.22 | 15.41 | 15.16 | 15.36 | 1,020,315 | +0.10(+0.66%) |
Mar 19, 2002 | 15.47 | 15.49 | 15.16 | 15.26 | 1,414,751 | -0.16(-1.07%) |
Mar 18, 2002 | 15.79 | 15.79 | 15.34 | 15.43 | 1,657,561 | -0.30(-1.91%) |
Mar 15, 2002 | 15.57 | 15.81 | 15.52 | 15.73 | 2,020,225 | +0.16(+1.03%) |
Mar 14, 2002 | 15.22 | 15.58 | 15.20 | 15.57 | 2,189,158 | +0.41(+2.73%) |
Mar 13, 2002 | 14.88 | 15.29 | 14.76 | 15.15 | 2,335,619 | +0.32(+2.15%) |
Mar 12, 2002 | 14.25 | 14.87 | 14.21 | 14.83 | 1,760,625 | +0.58(+4.10%) |
Mar 11, 2002 | 14.16 | 14.38 | 14.10 | 14.25 | 961,679 | +0.20(+1.39%) |
Mar 08, 2002 | 14.13 | 14.22 | 13.95 | 14.05 | 2,134,655 | -0.08(-0.58%) |
Mar 07, 2002 | 14.27 | 14.28 | 14.04 | 14.13 | 680,124 | -0.05(-0.38%) |
Mar 06, 2002 | 14.24 | 14.31 | 14.04 | 14.19 | 1,519,108 | -0.05(-0.34%) |
Mar 05, 2002 | 14.20 | 14.47 | 14.13 | 14.24 | 2,064,912 | +0.06(+0.40%) |
Mar 04, 2002 | 13.75 | 14.24 | 13.75 | 14.18 | 1,807,121 | +0.38(+2.73%) |
Mar 01, 2002 | 13.73 | 13.88 | 13.66 | 13.80 | 1,105,557 | +0.08(+0.56%) |
Feb 28, 2002 | 13.70 | 13.80 | 13.57 | 13.73 | 852,157 | +0.03(+0.23%) |
Feb 27, 2002 | 13.84 | 13.86 | 13.66 | 13.69 | 747,026 | -0.07(-0.52%) |
Feb 26, 2002 | 13.90 | 13.94 | 13.75 | 13.77 | 840,533 | -0.19(-1.37%) |
Feb 25, 2002 | 14.04 | 14.12 | 13.87 | 13.96 | 777,506 | -0.09(-0.61%) |
Feb 22, 2002 | 13.96 | 14.15 | 13.84 | 14.04 | 876,180 | +0.04(+0.28%) |
Feb 21, 2002 | 13.90 | 14.19 | 13.76 | 14.00 | 1,438,516 | +0.06(+0.42%) |
Feb 20, 2002 | 13.70 | 13.95 | 13.68 | 13.95 | 977,178 | +0.21(+1.55%) |
Feb 19, 2002 | 14.05 | 14.29 | 13.69 | 13.73 | 1,644,387 | -0.57(-3.97%) |
Feb 18, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,380,138 | +0.00(+0.00%) |
Feb 15, 2002 | 14.28 | 14.44 | 14.23 | 14.30 | 1,379,621 | -0.17(-1.16%) |
Feb 14, 2002 | 14.36 | 14.49 | 14.25 | 14.47 | 1,239,619 | +0.11(+0.74%) |
Feb 13, 2002 | 13.89 | 14.40 | 13.89 | 14.36 | 1,623,722 | +0.45(+3.20%) |
Feb 12, 2002 | 13.76 | 13.99 | 13.74 | 13.92 | 1,066,294 | +0.04(+0.27%) |
Feb 11, 2002 | 13.85 | 14.13 | 13.70 | 13.88 | 1,760,367 | +0.08(+0.55%) |
Feb 08, 2002 | 13.45 | 14.03 | 13.42 | 13.81 | 2,439,200 | +0.71(+5.43%) |
Feb 07, 2002 | 12.97 | 13.32 | 12.89 | 13.09 | 1,024,707 | +0.06(+0.46%) |
Feb 06, 2002 | 13.26 | 13.36 | 13.02 | 13.03 | 1,203,456 | -0.36(-2.67%) |
Feb 05, 2002 | 13.12 | 13.48 | 13.10 | 13.39 | 1,014,374 | +0.23(+1.75%) |
Feb 04, 2002 | 13.19 | 13.51 | 13.16 | 13.16 | 1,074,043 | -0.03(-0.19%) |
Feb 01, 2002 | 13.32 | 13.47 | 13.15 | 13.19 | 1,217,662 | -0.22(-1.67%) |
Jan 31, 2002 | 13.30 | 13.47 | 13.24 | 13.41 | 1,405,194 | +0.11(+0.86%) |
Jan 30, 2002 | 13.24 | 13.35 | 12.78 | 13.30 | 3,656,863 | -0.17(-1.29%) |
Jan 29, 2002 | 13.55 | 13.62 | 13.21 | 13.47 | 4,732,973 | -0.22(-1.63%) |
Jan 28, 2002 | 13.86 | 13.99 | 13.64 | 13.69 | 1,050,796 | -0.16(-1.19%) |
Jan 25, 2002 | 13.78 | 13.98 | 13.78 | 13.86 | 2,854,042 | -0.03(-0.20%) |
Jan 24, 2002 | 13.94 | 13.96 | 13.61 | 13.89 | 1,043,046 | -0.09(-0.65%) |
Jan 23, 2002 | 13.89 | 14.11 | 13.80 | 13.98 | 1,895,462 | +0.04(+0.29%) |
Jan 22, 2002 | 14.06 | 14.23 | 13.71 | 13.94 | 1,329,768 | -0.17(-1.23%) |
Jan 21, 2002 | 13.78 | 14.22 | 13.78 | 14.11 | 1,837,343 | +0.00(+0.00%) |
Jan 18, 2002 | 13.78 | 14.22 | 13.78 | 14.11 | 1,823,911 | +0.33(+2.39%) |
Jan 17, 2002 | 13.87 | 13.92 | 13.71 | 13.78 | 1,240,394 | -0.01(-0.07%) |
Jan 16, 2002 | 13.94 | 14.12 | 13.79 | 13.79 | 1,644,387 | -0.15(-1.06%) |
Jan 15, 2002 | 13.55 | 13.98 | 13.55 | 13.94 | 1,670,476 | +0.40(+2.93%) |
Jan 14, 2002 | 13.40 | 13.67 | 13.34 | 13.54 | 1,132,679 | +0.13(+0.94%) |
Jan 11, 2002 | 13.09 | 13.53 | 13.08 | 13.42 | 1,266,999 | +0.33(+2.50%) |
Jan 10, 2002 | 12.92 | 13.18 | 12.89 | 13.09 | 925,258 | -0.79(-5.70%) |