Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.95 | 13.16 | 12.91 | 13.03 | 2,316,608 | +0.12(+0.92%) |
Aug 29, 2002 | 13.02 | 13.16 | 12.77 | 12.91 | 3,559,759 | -0.27(-2.07%) |
Aug 28, 2002 | 13.28 | 13.35 | 13.12 | 13.18 | 4,257,102 | -0.12(-0.89%) |
Aug 27, 2002 | 13.06 | 13.35 | 12.79 | 13.30 | 4,875,752 | +0.33(+2.52%) |
Aug 26, 2002 | 13.08 | 13.11 | 12.81 | 12.97 | 1,839,000 | -0.02(-0.19%) |
Aug 23, 2002 | 13.00 | 13.11 | 12.93 | 13.00 | 3,069,641 | +0.01(+0.11%) |
Aug 22, 2002 | 12.80 | 13.02 | 12.71 | 12.98 | 2,422,541 | +0.18(+1.43%) |
Aug 21, 2002 | 12.82 | 12.89 | 12.64 | 12.80 | 2,453,816 | +0.01(+0.12%) |
Aug 20, 2002 | 12.82 | 12.89 | 12.64 | 12.79 | 2,049,454 | +0.01(+0.08%) |
Aug 16, 2002 | 12.69 | 12.89 | 12.59 | 12.78 | 2,992,562 | +0.07(+0.55%) |
Aug 15, 2002 | 12.94 | 12.98 | 12.54 | 12.71 | 4,216,343 | -0.27(-2.06%) |
Aug 14, 2002 | 12.75 | 12.99 | 12.60 | 12.97 | 3,933,854 | +0.23(+1.79%) |
Aug 13, 2002 | 12.62 | 12.93 | 12.45 | 12.75 | 3,389,257 | +0.13(+1.02%) |
Aug 12, 2002 | 12.68 | 12.79 | 12.43 | 12.62 | 2,657,006 | +0.29(+2.33%) |
Aug 07, 2002 | 12.24 | 12.37 | 12.08 | 12.33 | 2,592,639 | +0.20(+1.63%) |
Aug 06, 2002 | 12.15 | 12.34 | 12.04 | 12.13 | 4,163,477 | +0.11(+0.91%) |
Aug 05, 2002 | 12.34 | 12.41 | 12.02 | 12.02 | 2,241,950 | -0.26(-2.14%) |
Aug 02, 2002 | 12.29 | 12.49 | 12.10 | 12.29 | 3,249,425 | +0.02(+0.16%) |
Aug 01, 2002 | 12.44 | 12.50 | 12.15 | 12.27 | 3,760,729 | -0.18(-1.43%) |
Jul 31, 2002 | 12.24 | 12.44 | 12.09 | 12.44 | 5,340,849 | +0.28(+2.28%) |
Jul 30, 2002 | 12.19 | 12.27 | 12.03 | 12.17 | 5,699,206 | -0.15(-1.21%) |
Jul 29, 2002 | 12.18 | 12.44 | 12.10 | 12.32 | 4,444,755 | +0.13(+1.10%) |
Jul 26, 2002 | 12.14 | 12.26 | 11.87 | 12.18 | 3,971,990 | +0.16(+1.36%) |
Jul 25, 2002 | 11.41 | 12.19 | 11.40 | 12.02 | 5,361,632 | +0.57(+4.98%) |
Jul 24, 2002 | 11.10 | 11.55 | 10.96 | 11.45 | 8,171,385 | +0.21(+1.85%) |
Jul 23, 2002 | 10.87 | 11.30 | 10.80 | 11.24 | 10,040,047 | +0.37(+3.42%) |
Jul 22, 2002 | 10.41 | 10.90 | 10.36 | 10.87 | 9,469,016 | -0.01(-0.05%) |
Jul 19, 2002 | 11.58 | 11.62 | 10.61 | 10.87 | 10,350,381 | -1.40(-11.39%) |
Jul 17, 2002 | 12.02 | 12.40 | 11.98 | 12.27 | 4,680,633 | -0.30(-2.37%) |
Jul 12, 2002 | 12.84 | 12.88 | 12.41 | 12.57 | 4,375,344 | -0.30(-2.31%) |
Jul 11, 2002 | 13.31 | 13.33 | 12.52 | 12.87 | 9,583,424 | -0.41(-3.10%) |
Jul 10, 2002 | 13.38 | 13.46 | 13.13 | 13.28 | 5,817,851 | -0.03(-0.26%) |
Jul 09, 2002 | 13.21 | 13.31 | 13.21 | 13.31 | 4,860,821 | +0.12(+0.94%) |
Jul 08, 2002 | 13.28 | 13.28 | 13.19 | 13.19 | 3,199,586 | -0.04(-0.30%) |
Jul 05, 2002 | 13.21 | 13.26 | 13.04 | 13.23 | 2,329,521 | -0.04(-0.30%) |
Jul 04, 2002 | 13.28 | 13.35 | 13.11 | 13.27 | 3,782,925 | +0.00(+0.00%) |
Jul 03, 2002 | 13.28 | 13.35 | 13.11 | 13.27 | 3,782,925 | -0.01(-0.11%) |
Jul 02, 2002 | 13.41 | 13.41 | 13.10 | 13.28 | 4,508,113 | -0.06(-0.48%) |
Jul 01, 2002 | 13.41 | 13.48 | 13.23 | 13.35 | 6,555,147 | -0.36(-2.60%) |
Jun 28, 2002 | 13.32 | 13.70 | 13.18 | 13.70 | 8,182,684 | +0.33(+2.45%) |
Jun 27, 2002 | 13.23 | 13.45 | 13.00 | 13.38 | 8,922,603 | +0.41(+3.17%) |
Jun 26, 2002 | 12.34 | 13.01 | 12.23 | 12.96 | 7,521,863 | +0.63(+5.10%) |
Jun 25, 2002 | 12.88 | 12.88 | 12.29 | 12.34 | 3,922,353 | -0.41(-3.23%) |
Jun 21, 2002 | 12.54 | 12.79 | 12.54 | 12.75 | 4,567,436 | +0.06(+0.47%) |
Jun 20, 2002 | 12.52 | 12.81 | 12.51 | 12.69 | 3,462,704 | +0.14(+1.11%) |
Jun 19, 2002 | 12.35 | 12.60 | 12.31 | 12.55 | 4,176,189 | +0.20(+1.65%) |
Jun 18, 2002 | 12.38 | 12.38 | 12.22 | 12.35 | 2,248,608 | -0.04(-0.32%) |
Jun 17, 2002 | 12.12 | 12.38 | 12.10 | 12.38 | 2,085,976 | +0.34(+2.84%) |
Jun 14, 2002 | 12.13 | 12.14 | 11.89 | 12.04 | 1,995,579 | -0.29(-2.33%) |
Jun 12, 2002 | 12.32 | 12.39 | 12.22 | 12.33 | 2,022,819 | +0.01(+0.12%) |
Jun 11, 2002 | 12.27 | 12.49 | 12.27 | 12.32 | 2,636,223 | +0.04(+0.36%) |
Jun 10, 2002 | 12.15 | 12.34 | 12.15 | 12.27 | 1,623,905 | +0.09(+0.77%) |
Jun 07, 2002 | 12.03 | 12.23 | 12.00 | 12.18 | 2,149,334 | +0.15(+1.28%) |
Jun 06, 2002 | 12.26 | 12.26 | 11.96 | 12.02 | 2,174,556 | -0.23(-1.90%) |
Jun 05, 2002 | 12.12 | 12.26 | 12.03 | 12.26 | 3,230,054 | +0.06(+0.49%) |
May 31, 2002 | 12.21 | 12.28 | 12.11 | 12.20 | 4,434,263 | -0.08(-0.65%) |
May 28, 2002 | 12.30 | 12.34 | 12.14 | 12.28 | 3,225,615 | +0.01(+0.04%) |
May 27, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | +0.00(+0.00%) |
May 24, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | -0.09(-0.76%) |
May 23, 2002 | 12.37 | 12.39 | 12.27 | 12.37 | 5,102,550 | +0.07(+0.60%) |
May 22, 2002 | 12.17 | 12.32 | 12.14 | 12.29 | 16,655,929 | +0.17(+1.39%) |
May 21, 2002 | 12.14 | 12.22 | 12.07 | 12.12 | 5,886,658 | +0.00(+0.04%) |
May 20, 2002 | 12.14 | 12.14 | 12.02 | 12.12 | 2,234,888 | -0.02(-0.20%) |
May 17, 2002 | 12.15 | 12.17 | 12.09 | 12.14 | 2,062,166 | -0.01(-0.08%) |
May 16, 2002 | 12.17 | 12.21 | 12.12 | 12.15 | 2,287,955 | +0.00(+0.04%) |
May 15, 2002 | 12.11 | 12.17 | 12.09 | 12.15 | 4,391,083 | +0.05(+0.45%) |
May 14, 2002 | 12.17 | 12.17 | 12.09 | 12.09 | 4,623,127 | -0.05(-0.41%) |
May 13, 2002 | 12.14 | 12.21 | 12.09 | 12.14 | 4,078,125 | +0.00(+0.00%) |
May 10, 2002 | 12.10 | 12.17 | 12.06 | 12.14 | 7,704,673 | +0.04(+0.37%) |
May 09, 2002 | 12.09 | 12.17 | 12.04 | 12.10 | 2,196,550 | -0.03(-0.24%) |
May 08, 2002 | 12.13 | 12.22 | 12.07 | 12.13 | 3,112,015 | -0.00(-0.04%) |
May 07, 2002 | 12.13 | 12.17 | 12.05 | 12.13 | 4,796,857 | +0.00(+0.04%) |
May 06, 2002 | 12.14 | 12.15 | 12.07 | 12.13 | 2,921,738 | +0.00(+0.00%) |
May 03, 2002 | 12.12 | 12.17 | 12.03 | 12.13 | 3,706,855 | +0.01(+0.08%) |
May 02, 2002 | 12.14 | 12.19 | 12.07 | 12.12 | 3,056,526 | -0.02(-0.20%) |
May 01, 2002 | 12.11 | 12.17 | 12.02 | 12.14 | 3,580,340 | +0.00(+0.00%) |
Apr 30, 2002 | 12.12 | 12.14 | 11.97 | 12.14 | 4,082,161 | +0.02(+0.16%) |
Apr 29, 2002 | 12.11 | 12.23 | 12.05 | 12.12 | 2,676,780 | -0.06(-0.53%) |
Apr 26, 2002 | 12.38 | 12.38 | 12.15 | 12.19 | 3,259,716 | -0.16(-1.32%) |
Apr 25, 2002 | 12.19 | 12.37 | 12.14 | 12.35 | 3,492,163 | +0.19(+1.55%) |
Apr 24, 2002 | 12.39 | 12.39 | 12.09 | 12.16 | 5,259,533 | -0.14(-1.17%) |
Apr 23, 2002 | 12.39 | 12.44 | 12.29 | 12.31 | 2,978,236 | -0.07(-0.60%) |
Apr 22, 2002 | 12.39 | 12.39 | 12.37 | 12.38 | 2,438,078 | -0.01(-0.08%) |
Apr 19, 2002 | 12.38 | 12.41 | 12.32 | 12.39 | 1,751,025 | +0.01(+0.08%) |
Apr 18, 2002 | 12.31 | 12.41 | 12.24 | 12.38 | 4,925,389 | +0.09(+0.77%) |
Apr 17, 2002 | 12.29 | 12.32 | 12.23 | 12.29 | 1,499,005 | -0.01(-0.04%) |
Apr 16, 2002 | 12.28 | 12.34 | 12.22 | 12.29 | 2,110,593 | +0.01(+0.08%) |
Apr 15, 2002 | 12.44 | 12.46 | 12.27 | 12.28 | 2,645,908 | -0.16(-1.27%) |
Apr 12, 2002 | 12.41 | 12.49 | 12.37 | 12.44 | 161,422 | +0.05(+0.44%) |
Apr 11, 2002 | 12.46 | 12.50 | 12.37 | 12.38 | 2,725,812 | -0.10(-0.83%) |
Apr 10, 2002 | 12.40 | 12.56 | 12.37 | 12.49 | 6,893,124 | +0.08(+0.68%) |
Apr 09, 2002 | 12.43 | 12.50 | 12.35 | 12.40 | 4,714,734 | -0.06(-0.48%) |
Apr 08, 2002 | 12.39 | 12.53 | 12.39 | 12.46 | 2,688,685 | -0.12(-0.98%) |
Apr 05, 2002 | 12.68 | 12.70 | 12.48 | 12.59 | 3,081,546 | -0.12(-0.94%) |
Apr 04, 2002 | 12.29 | 12.74 | 12.29 | 12.71 | 11,451,481 | +0.42(+3.39%) |
Apr 03, 2002 | 12.27 | 12.33 | 12.22 | 12.29 | 5,195,570 | +0.14(+1.14%) |
Apr 02, 2002 | 11.98 | 12.18 | 11.95 | 12.15 | 4,469,776 | +0.15(+1.24%) |
Apr 01, 2002 | 11.99 | 12.07 | 11.89 | 12.00 | 4,681,844 | -0.01(-0.12%) |
Mar 29, 2002 | 11.95 | 12.14 | 11.90 | 12.02 | 4,607,186 | +0.00(+0.00%) |
Mar 28, 2002 | 11.95 | 12.14 | 11.90 | 12.02 | 4,607,186 | +0.15(+1.25%) |
Mar 27, 2002 | 11.89 | 11.96 | 11.84 | 11.87 | 2,843,045 | -0.01(-0.13%) |
Mar 26, 2002 | 11.82 | 11.89 | 11.80 | 11.88 | 2,607,773 | +0.14(+1.18%) |
Mar 25, 2002 | 11.72 | 11.84 | 11.62 | 11.75 | 4,030,506 | -0.01(-0.13%) |
Mar 22, 2002 | 11.72 | 11.79 | 11.65 | 11.76 | 2,303,492 | +0.08(+0.72%) |
Mar 21, 2002 | 11.45 | 11.68 | 11.41 | 11.68 | 3,452,817 | +0.25(+2.17%) |
Mar 20, 2002 | 11.42 | 11.54 | 11.35 | 11.43 | 2,992,764 | +0.06(+0.52%) |
Mar 19, 2002 | 11.34 | 11.49 | 11.30 | 11.37 | 2,503,252 | +0.08(+0.70%) |
Mar 18, 2002 | 11.50 | 11.94 | 11.25 | 11.29 | 2,665,683 | -0.20(-1.73%) |
Mar 15, 2002 | 11.44 | 11.55 | 11.35 | 11.49 | 3,960,086 | +0.10(+0.87%) |
Mar 14, 2002 | 11.31 | 11.44 | 11.26 | 11.39 | 3,658,025 | +0.19(+1.68%) |
Mar 13, 2002 | 11.39 | 11.42 | 11.09 | 11.20 | 4,800,893 | -0.12(-1.05%) |
Mar 12, 2002 | 11.26 | 11.44 | 11.24 | 11.32 | 3,534,537 | +0.06(+0.53%) |
Mar 11, 2002 | 11.35 | 11.35 | 11.26 | 11.26 | 3,149,949 | -0.06(-0.57%) |
Mar 08, 2002 | 11.45 | 11.45 | 11.32 | 11.32 | 3,352,533 | -0.05(-0.48%) |
Mar 07, 2002 | 11.60 | 11.60 | 11.35 | 11.38 | 3,472,187 | -0.17(-1.46%) |
Mar 06, 2002 | 11.47 | 11.64 | 11.45 | 11.55 | 2,452,404 | +0.12(+1.08%) |
Mar 05, 2002 | 11.60 | 11.64 | 11.40 | 11.42 | 4,589,632 | -0.21(-1.83%) |
Mar 04, 2002 | 11.77 | 11.80 | 11.55 | 11.64 | 867,643 | -0.09(-0.76%) |
Mar 01, 2002 | 11.57 | 11.75 | 11.52 | 11.73 | 1,934,441 | +0.12(+1.07%) |
Feb 28, 2002 | 11.73 | 11.80 | 11.60 | 11.60 | 2,011,520 | -0.09(-0.80%) |
Feb 27, 2002 | 11.82 | 11.84 | 11.63 | 11.70 | 2,034,926 | -0.10(-0.84%) |
Feb 26, 2002 | 11.89 | 11.97 | 11.70 | 11.80 | 2,326,293 | -0.18(-1.49%) |
Feb 25, 2002 | 11.96 | 12.10 | 11.94 | 11.97 | 2,046,024 | +0.01(+0.08%) |
Feb 22, 2002 | 11.82 | 12.05 | 11.75 | 11.96 | 3,656,007 | +0.23(+1.94%) |
Feb 21, 2002 | 11.60 | 11.81 | 11.59 | 11.74 | 3,910,448 | +0.14(+1.24%) |
Feb 20, 2002 | 11.70 | 11.70 | 11.42 | 11.59 | 4,922,565 | -0.04(-0.34%) |
Feb 19, 2002 | 11.81 | 11.84 | 11.60 | 11.63 | 2,692,721 | -0.26(-2.17%) |
Feb 18, 2002 | 11.98 | 12.02 | 11.85 | 11.89 | 2,856,968 | +0.00(+0.00%) |
Feb 15, 2002 | 11.98 | 12.02 | 11.85 | 11.89 | 2,856,968 | -0.10(-0.83%) |
Feb 14, 2002 | 11.84 | 12.00 | 11.74 | 11.99 | 3,184,453 | +0.19(+1.60%) |
Feb 13, 2002 | 11.78 | 11.83 | 11.63 | 11.80 | 1,486,898 | +0.08(+0.72%) |
Feb 12, 2002 | 11.77 | 11.88 | 11.65 | 11.72 | 2,941,109 | -0.12(-1.00%) |
Feb 11, 2002 | 11.84 | 11.89 | 11.76 | 11.83 | 1,872,092 | -0.04(-0.33%) |
Feb 08, 2002 | 11.80 | 11.89 | 11.66 | 11.87 | 2,737,717 | -0.02(-0.17%) |
Feb 07, 2002 | 11.86 | 11.97 | 11.83 | 11.89 | 2,433,437 | +0.02(+0.21%) |
Feb 06, 2002 | 12.04 | 12.07 | 11.78 | 11.87 | 4,493,585 | -0.21(-1.76%) |
Feb 05, 2002 | 11.96 | 12.13 | 11.96 | 12.08 | 2,717,539 | -0.01(-0.04%) |
Feb 04, 2002 | 12.06 | 12.26 | 12.01 | 12.09 | 1,762,325 | -0.09(-0.77%) |
Feb 01, 2002 | 12.24 | 12.28 | 12.09 | 12.18 | 1,434,033 | -0.11(-0.89%) |
Jan 31, 2002 | 12.25 | 12.31 | 12.15 | 12.29 | 4,764,573 | +0.04(+0.32%) |
Jan 30, 2002 | 12.18 | 12.38 | 12.11 | 12.25 | 4,878,173 | -0.05(-0.44%) |
Jan 29, 2002 | 12.36 | 12.38 | 12.17 | 12.31 | 5,243,593 | -0.01(-0.12%) |
Jan 28, 2002 | 12.00 | 12.38 | 11.96 | 12.32 | 4,064,808 | +0.32(+2.64%) |
Jan 25, 2002 | 12.04 | 12.07 | 11.91 | 12.00 | 2,174,556 | -0.07(-0.57%) |
Jan 24, 2002 | 12.24 | 12.25 | 11.88 | 12.07 | 3,648,339 | -0.29(-2.36%) |
Jan 23, 2002 | 12.41 | 12.43 | 12.29 | 12.37 | 1,899,533 | -0.06(-0.52%) |
Jan 22, 2002 | 12.13 | 12.51 | 12.10 | 12.43 | 3,141,071 | +0.33(+2.74%) |
Jan 21, 2002 | 12.09 | 12.26 | 12.05 | 12.10 | 3,876,146 | +0.00(+0.00%) |
Jan 18, 2002 | 12.09 | 12.26 | 12.05 | 12.10 | 3,876,146 | -0.00(-0.04%) |
Jan 17, 2002 | 12.10 | 12.12 | 11.92 | 12.10 | 2,105,548 | +0.22(+1.88%) |
Jan 16, 2002 | 12.24 | 12.33 | 11.88 | 11.88 | 2,191,304 | -0.36(-2.96%) |
Jan 15, 2002 | 12.20 | 12.29 | 12.12 | 12.24 | 3,388,853 | +0.17(+1.44%) |
Jan 14, 2002 | 11.92 | 12.21 | 11.89 | 12.07 | 3,074,484 | +0.14(+1.21%) |
Jan 11, 2002 | 11.99 | 11.99 | 11.88 | 11.92 | 2,383,396 | +0.05(+0.46%) |
Jan 10, 2002 | 11.69 | 11.94 | 11.65 | 11.87 | 3,707,662 | +0.09(+0.76%) |