Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.53 | 15.85 | 15.05 | 15.78 | 5,686,800 | +0.04(+0.25%) |
Sep 27, 2002 | 14.99 | 15.90 | 14.95 | 15.74 | 6,690,800 | +0.75(+4.97%) |
Sep 26, 2002 | 15.05 | 15.68 | 14.82 | 14.99 | 10,813,200 | -0.04(-0.23%) |
Sep 25, 2002 | 14.60 | 15.09 | 14.60 | 15.03 | 6,923,600 | +0.64(+4.45%) |
Sep 24, 2002 | 14.67 | 14.67 | 14.25 | 14.39 | 3,555,600 | -0.28(-1.91%) |
Sep 23, 2002 | 14.40 | 14.78 | 14.40 | 14.67 | 2,589,600 | +0.02(+0.14%) |
Sep 20, 2002 | 14.53 | 14.66 | 14.20 | 14.65 | 4,073,200 | +0.12(+0.83%) |
Sep 19, 2002 | 14.38 | 14.99 | 14.37 | 14.53 | 3,589,000 | +0.06(+0.45%) |
Sep 18, 2002 | 14.75 | 14.85 | 14.44 | 14.46 | 5,090,000 | -0.70(-4.58%) |
Sep 17, 2002 | 15.57 | 15.60 | 15.03 | 15.16 | 3,197,200 | -0.19(-1.24%) |
Sep 16, 2002 | 15.09 | 15.50 | 15.08 | 15.35 | 3,000,400 | +0.26(+1.72%) |
Sep 13, 2002 | 15.04 | 15.10 | 14.87 | 15.09 | 2,643,800 | -0.11(-0.72%) |
Sep 12, 2002 | 15.28 | 15.40 | 14.87 | 15.20 | 4,215,200 | -0.15(-0.98%) |
Sep 11, 2002 | 15.15 | 15.42 | 15.05 | 15.35 | 3,265,200 | +0.27(+1.79%) |
Sep 10, 2002 | 14.88 | 15.11 | 14.69 | 15.08 | 3,997,000 | +0.21(+1.38%) |
Sep 09, 2002 | 14.27 | 14.95 | 14.27 | 14.88 | 6,872,800 | +0.62(+4.31%) |
Sep 06, 2002 | 14.25 | 14.30 | 13.96 | 14.26 | 4,055,600 | +0.30(+2.19%) |
Sep 05, 2002 | 14.01 | 14.10 | 13.85 | 13.96 | 2,762,200 | -0.12(-0.82%) |
Sep 04, 2002 | 13.88 | 14.17 | 13.73 | 14.07 | 3,034,200 | +0.21(+1.55%) |
Sep 03, 2002 | 13.77 | 14.43 | 13.77 | 13.86 | 2,801,000 | -0.72(-4.94%) |
Aug 30, 2002 | 14.28 | 14.75 | 14.27 | 14.57 | 1,797,000 | +0.21(+1.50%) |
Aug 29, 2002 | 14.28 | 14.50 | 14.15 | 14.36 | 3,327,600 | -0.11(-0.76%) |
Aug 28, 2002 | 14.63 | 14.70 | 14.38 | 14.47 | 2,923,000 | -0.17(-1.19%) |
Aug 27, 2002 | 14.65 | 14.88 | 14.57 | 14.64 | 2,485,800 | +0.02(+0.14%) |
Aug 26, 2002 | 14.69 | 14.72 | 14.35 | 14.62 | 2,140,800 | -0.04(-0.24%) |
Aug 23, 2002 | 14.38 | 14.81 | 14.34 | 14.66 | 3,614,200 | +0.29(+1.98%) |
Aug 22, 2002 | 14.07 | 14.55 | 14.03 | 14.38 | 2,789,200 | +0.32(+2.31%) |
Aug 21, 2002 | 15.00 | 15.00 | 13.78 | 14.05 | 460,000 | -0.04(-0.28%) |
Aug 20, 2002 | 14.05 | 14.35 | 14.03 | 14.09 | 2,083,600 | -0.09(-0.63%) |
Aug 16, 2002 | 13.76 | 14.29 | 13.68 | 14.18 | 3,706,400 | +0.42(+3.05%) |
Aug 15, 2002 | 14.22 | 14.43 | 13.50 | 13.76 | 4,268,800 | -0.20(-1.40%) |
Aug 14, 2002 | 13.83 | 14.14 | 13.28 | 13.96 | 3,613,400 | +0.13(+0.94%) |
Aug 13, 2002 | 14.50 | 14.50 | 13.80 | 13.82 | 2,700,800 | -0.68(-4.69%) |
Aug 12, 2002 | 14.36 | 14.61 | 14.15 | 14.51 | 2,623,000 | +0.58(+4.17%) |
Aug 07, 2002 | 13.94 | 13.95 | 13.31 | 13.93 | 2,351,200 | +0.40(+2.92%) |
Aug 06, 2002 | 13.50 | 13.85 | 13.47 | 13.53 | 3,247,800 | +0.03(+0.22%) |
Aug 05, 2002 | 14.10 | 14.12 | 13.41 | 13.50 | 2,877,400 | -0.45(-3.23%) |
Aug 02, 2002 | 14.15 | 14.20 | 13.63 | 13.95 | 2,120,600 | -0.15(-1.03%) |
Aug 01, 2002 | 14.86 | 14.95 | 13.79 | 14.10 | 4,487,800 | -0.90(-6.00%) |
Jul 31, 2002 | 14.50 | 14.99 | 14.25 | 14.99 | 4,616,600 | +0.66(+4.60%) |
Jul 30, 2002 | 14.62 | 14.68 | 13.25 | 14.34 | 9,302,200 | -0.41(-2.81%) |
Jul 29, 2002 | 14.25 | 14.76 | 14.14 | 14.75 | 3,377,000 | +0.93(+6.69%) |
Jul 26, 2002 | 14.18 | 14.32 | 13.74 | 13.82 | 4,748,800 | -0.31(-2.19%) |
Jul 25, 2002 | 13.45 | 14.50 | 13.25 | 14.13 | 8,510,200 | +0.58(+4.32%) |
Jul 24, 2002 | 12.00 | 13.60 | 11.95 | 13.55 | 8,106,400 | +1.90(+16.31%) |
Jul 23, 2002 | 12.11 | 12.22 | 11.50 | 11.65 | 5,555,800 | -0.55(-4.51%) |
Jul 22, 2002 | 12.35 | 12.88 | 12.13 | 12.20 | 4,653,200 | -0.15(-1.21%) |
Jul 19, 2002 | 13.00 | 13.00 | 12.40 | 12.35 | 3,649,800 | -1.12(-8.28%) |
Jul 17, 2002 | 13.94 | 14.10 | 13.15 | 13.46 | 6,279,200 | -0.10(-0.70%) |
Jul 12, 2002 | 13.54 | 13.90 | 13.38 | 13.56 | 4,161,800 | +0.02(+0.15%) |
Jul 11, 2002 | 13.29 | 13.55 | 12.80 | 13.54 | 5,753,200 | +0.24(+1.80%) |
Jul 10, 2002 | 13.93 | 13.95 | 13.15 | 13.30 | 3,776,600 | -0.63(-4.56%) |
Jul 09, 2002 | 14.26 | 14.60 | 13.85 | 13.94 | 6,377,200 | -0.32(-2.24%) |
Jul 08, 2002 | 14.50 | 14.65 | 14.25 | 14.26 | 3,608,600 | -0.42(-2.86%) |
Jul 05, 2002 | 14.50 | 14.70 | 14.28 | 14.68 | 1,262,400 | +0.45(+3.16%) |
Jul 04, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.80 | 14.60 | 13.80 | 14.22 | 3,695,600 | +0.22(+1.61%) |
Jul 02, 2002 | 14.49 | 14.49 | 13.96 | 14.00 | 3,702,400 | -0.37(-2.54%) |
Jul 01, 2002 | 14.78 | 14.95 | 14.32 | 14.37 | 4,706,400 | -0.29(-2.01%) |
Jun 28, 2002 | 15.38 | 15.38 | 14.66 | 14.66 | 6,676,600 | -0.77(-4.96%) |
Jun 27, 2002 | 16.07 | 16.07 | 15.11 | 15.43 | 6,289,400 | -0.41(-2.59%) |
Jun 26, 2002 | 15.45 | 15.90 | 15.03 | 15.84 | 7,089,000 | +0.39(+2.53%) |
Jun 25, 2002 | 15.75 | 15.76 | 15.30 | 15.45 | 4,441,600 | -0.09(-0.58%) |
Jun 21, 2002 | 15.55 | 15.78 | 15.42 | 15.54 | 6,481,200 | -0.29(-1.83%) |
Jun 20, 2002 | 15.85 | 16.25 | 15.60 | 15.82 | 12,141,200 | +1.07(+7.25%) |
Jun 19, 2002 | 14.38 | 15.02 | 14.20 | 14.76 | 5,859,800 | +0.38(+2.64%) |
Jun 18, 2002 | 14.20 | 14.41 | 14.10 | 14.38 | 4,005,000 | +0.18(+1.27%) |
Jun 17, 2002 | 13.82 | 14.29 | 13.71 | 14.20 | 6,492,200 | +0.57(+4.18%) |
Jun 14, 2002 | 13.38 | 13.74 | 12.85 | 13.62 | 5,795,400 | +1.06(+8.48%) |
Jun 12, 2002 | 12.78 | 12.80 | 12.22 | 12.56 | 5,072,000 | -0.44(-3.38%) |
Jun 11, 2002 | 13.15 | 13.32 | 12.75 | 13.00 | 3,549,400 | -0.18(-1.33%) |
Jun 10, 2002 | 13.03 | 13.28 | 12.97 | 13.18 | 2,216,800 | +0.17(+1.27%) |
Jun 07, 2002 | 13.14 | 13.14 | 12.85 | 13.01 | 2,399,600 | -0.13(-1.03%) |
Jun 06, 2002 | 13.25 | 13.28 | 12.93 | 13.14 | 1,647,400 | -0.05(-0.42%) |
Jun 05, 2002 | 13.26 | 13.58 | 13.08 | 13.20 | 4,101,000 | -0.73(-5.21%) |
May 31, 2002 | 13.62 | 13.96 | 13.55 | 13.93 | 5,102,400 | +0.62(+4.66%) |
May 28, 2002 | 13.40 | 13.43 | 13.09 | 13.30 | 3,726,600 | -0.17(-1.26%) |
May 27, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | +0.00(+0.00%) |
May 24, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | -0.29(-2.11%) |
May 23, 2002 | 13.32 | 13.85 | 13.18 | 13.77 | 4,348,800 | +0.69(+5.28%) |
May 22, 2002 | 13.21 | 13.21 | 12.91 | 13.07 | 5,713,200 | -0.29(-2.17%) |
May 21, 2002 | 13.34 | 13.40 | 13.15 | 13.37 | 3,727,400 | +0.21(+1.63%) |
May 20, 2002 | 12.78 | 13.27 | 12.61 | 13.15 | 4,182,400 | +0.35(+2.73%) |
May 17, 2002 | 12.67 | 12.87 | 12.59 | 12.80 | 3,306,800 | +0.14(+1.11%) |
May 16, 2002 | 12.45 | 12.86 | 12.04 | 12.66 | 180,000 | +0.19(+1.52%) |
May 15, 2002 | 12.49 | 12.57 | 12.45 | 12.47 | 1,275,200 | -0.09(-0.76%) |
May 14, 2002 | 12.47 | 12.62 | 12.34 | 12.56 | 1,693,000 | +0.10(+0.84%) |
May 13, 2002 | 12.45 | 12.54 | 12.40 | 12.46 | 1,083,400 | +0.01(+0.08%) |
May 10, 2002 | 12.46 | 12.72 | 12.40 | 12.45 | 2,425,400 | -0.01(-0.04%) |
May 09, 2002 | 12.51 | 12.62 | 12.38 | 12.46 | 1,823,000 | -0.14(-1.15%) |
May 08, 2002 | 12.46 | 12.62 | 12.40 | 12.60 | 2,580,400 | +0.26(+2.11%) |
May 07, 2002 | 12.24 | 12.43 | 12.12 | 12.34 | 2,221,800 | +0.20(+1.65%) |
May 06, 2002 | 12.35 | 12.35 | 12.10 | 12.14 | 1,942,600 | -0.25(-2.02%) |
May 03, 2002 | 12.62 | 12.62 | 12.35 | 12.39 | 1,453,000 | -0.11(-0.88%) |
May 02, 2002 | 12.57 | 13.00 | 12.45 | 12.50 | 3,784,600 | -0.08(-0.64%) |
May 01, 2002 | 12.41 | 12.58 | 12.30 | 12.58 | 2,066,000 | +0.12(+0.96%) |
Apr 30, 2002 | 12.12 | 12.49 | 11.96 | 12.46 | 2,056,200 | +0.35(+2.85%) |
Apr 29, 2002 | 12.28 | 12.29 | 12.04 | 12.12 | 2,811,000 | -0.23(-1.86%) |
Apr 26, 2002 | 12.50 | 12.53 | 12.25 | 12.35 | 1,535,600 | +0.03(+0.20%) |
Apr 25, 2002 | 12.22 | 12.35 | 12.02 | 12.32 | 2,068,200 | +0.12(+0.98%) |
Apr 24, 2002 | 12.35 | 12.43 | 12.15 | 12.20 | 3,118,400 | -0.09(-0.69%) |
Apr 23, 2002 | 12.35 | 12.43 | 12.26 | 12.29 | 2,219,000 | -0.01(-0.08%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.25 | 12.29 | 2,964,400 | -0.34(-2.65%) |
Apr 19, 2002 | 12.68 | 12.74 | 12.38 | 12.63 | 2,785,000 | +0.06(+0.48%) |
Apr 18, 2002 | 12.50 | 12.62 | 12.38 | 12.57 | 2,881,400 | +0.12(+1.00%) |
Apr 17, 2002 | 13.25 | 13.25 | 12.32 | 12.45 | 13,249,400 | -0.56(-4.34%) |
Apr 16, 2002 | 13.10 | 13.18 | 12.93 | 13.01 | 2,648,000 | -0.12(-0.88%) |
Apr 15, 2002 | 12.95 | 13.30 | 12.85 | 13.12 | 7,943,200 | +0.12(+0.96%) |
Apr 12, 2002 | 12.93 | 13.19 | 12.82 | 13.00 | 4,402,800 | +0.35(+2.73%) |
Apr 11, 2002 | 12.42 | 12.75 | 12.38 | 12.65 | 1,994,800 | +0.23(+1.89%) |
Apr 10, 2002 | 12.32 | 12.57 | 12.25 | 12.42 | 2,104,000 | +0.11(+0.89%) |
Apr 09, 2002 | 12.19 | 12.35 | 12.10 | 12.31 | 2,160,000 | +0.09(+0.70%) |
Apr 08, 2002 | 12.18 | 12.35 | 12.13 | 12.22 | 2,476,200 | +0.05(+0.41%) |
Apr 05, 2002 | 12.24 | 12.29 | 12.14 | 12.18 | 1,967,000 | -0.07(-0.57%) |
Apr 04, 2002 | 12.22 | 12.32 | 12.14 | 12.24 | 2,863,600 | -0.03(-0.20%) |
Apr 03, 2002 | 12.46 | 12.46 | 12.16 | 12.27 | 1,911,600 | -0.19(-1.49%) |
Apr 02, 2002 | 12.35 | 12.60 | 12.20 | 12.46 | 2,237,600 | +0.06(+0.48%) |
Apr 01, 2002 | 12.50 | 12.50 | 12.18 | 12.39 | 1,428,200 | -0.15(-1.20%) |
Mar 29, 2002 | 12.27 | 12.74 | 12.27 | 12.54 | 7,923,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.27 | 12.74 | 12.26 | 12.54 | 7,870,400 | +0.15(+1.25%) |
Mar 27, 2002 | 12.07 | 12.44 | 12.07 | 12.39 | 3,322,000 | +0.19(+1.56%) |
Mar 26, 2002 | 12.10 | 12.28 | 12.10 | 12.20 | 1,560,000 | -0.04(-0.29%) |
Mar 25, 2002 | 12.40 | 12.43 | 12.18 | 12.23 | 4,720,600 | -0.14(-1.13%) |
Mar 22, 2002 | 12.62 | 12.68 | 12.33 | 12.38 | 6,627,200 | +0.03(+0.20%) |
Mar 21, 2002 | 12.32 | 12.50 | 12.32 | 12.35 | 4,324,600 | +0.01(+0.08%) |
Mar 20, 2002 | 12.25 | 12.49 | 12.18 | 12.34 | 2,709,200 | +0.02(+0.12%) |
Mar 19, 2002 | 12.00 | 12.75 | 11.80 | 12.32 | 6,600,600 | +0.15(+1.27%) |
Mar 18, 2002 | 12.20 | 12.46 | 12.06 | 12.17 | 3,384,200 | +0.14(+1.16%) |
Mar 15, 2002 | 11.85 | 12.11 | 11.82 | 12.03 | 1,180,000 | +0.31(+2.65%) |
Mar 14, 2002 | 11.93 | 12.05 | 11.62 | 11.72 | 2,363,200 | -0.23(-1.97%) |
Mar 13, 2002 | 11.85 | 12.17 | 11.73 | 11.96 | 3,655,400 | +0.03(+0.21%) |
Mar 12, 2002 | 11.57 | 11.93 | 11.57 | 11.93 | 6,027,400 | +0.43(+3.74%) |
Mar 11, 2002 | 11.30 | 11.53 | 11.09 | 11.50 | 5,099,200 | +0.30(+2.68%) |
Mar 08, 2002 | 11.00 | 11.20 | 10.80 | 11.20 | 3,082,600 | +0.39(+3.61%) |
Mar 07, 2002 | 11.00 | 11.22 | 10.71 | 10.81 | 5,490,800 | -0.19(-1.73%) |
Mar 06, 2002 | 11.00 | 11.15 | 10.93 | 11.00 | 3,833,000 | +0.18(+1.62%) |
Mar 05, 2002 | 11.53 | 11.53 | 10.82 | 10.82 | 5,322,400 | -0.70(-6.07%) |
Mar 04, 2002 | 11.80 | 11.88 | 11.37 | 11.53 | 2,791,200 | -0.09(-0.82%) |
Mar 01, 2002 | 11.30 | 11.64 | 11.18 | 11.62 | 3,812,800 | +0.44(+3.94%) |
Feb 28, 2002 | 11.47 | 11.65 | 11.14 | 11.18 | 2,707,800 | -0.26(-2.23%) |
Feb 27, 2002 | 11.25 | 11.44 | 11.17 | 11.44 | 3,131,000 | +0.31(+2.79%) |
Feb 26, 2002 | 11.00 | 11.25 | 10.88 | 11.12 | 9,247,400 | -0.26(-2.24%) |
Feb 25, 2002 | 11.82 | 11.82 | 11.28 | 11.38 | 4,725,800 | -0.29(-2.49%) |
Feb 22, 2002 | 11.50 | 11.87 | 11.50 | 11.67 | 3,540,400 | -0.10(-0.85%) |
Feb 21, 2002 | 12.12 | 12.30 | 11.72 | 11.77 | 3,332,400 | -0.52(-4.19%) |
Feb 20, 2002 | 12.30 | 12.38 | 11.95 | 12.29 | 2,937,600 | -0.06(-0.49%) |
Feb 19, 2002 | 12.39 | 12.55 | 12.22 | 12.35 | 3,902,600 | -0.09(-0.72%) |
Feb 18, 2002 | 12.50 | 12.53 | 12.32 | 12.44 | 2,931,000 | +0.00(+0.00%) |
Feb 15, 2002 | 12.50 | 12.53 | 12.32 | 12.44 | 2,931,000 | +0.06(+0.48%) |
Feb 14, 2002 | 12.00 | 12.53 | 12.00 | 12.38 | 6,204,800 | +0.53(+4.43%) |
Feb 13, 2002 | 11.85 | 12.04 | 11.80 | 11.85 | 5,852,200 | +0.05(+0.47%) |
Feb 12, 2002 | 11.82 | 11.85 | 11.44 | 11.79 | 4,610,400 | -0.03(-0.25%) |
Feb 11, 2002 | 11.82 | 11.97 | 11.79 | 11.82 | 4,383,800 | +0.09(+0.77%) |
Feb 08, 2002 | 11.62 | 11.99 | 11.47 | 11.73 | 7,456,000 | +0.87(+8.01%) |
Feb 07, 2002 | 10.80 | 11.08 | 10.78 | 10.87 | 1,890,800 | -0.11(-0.96%) |
Feb 06, 2002 | 11.00 | 11.28 | 10.90 | 10.97 | 3,348,000 | +0.00(+0.00%) |
Feb 05, 2002 | 10.65 | 11.08 | 10.65 | 10.97 | 2,047,800 | +0.21(+2.00%) |
Feb 04, 2002 | 10.94 | 11.03 | 10.69 | 10.76 | 1,991,600 | -0.32(-2.93%) |
Feb 01, 2002 | 11.10 | 11.45 | 11.04 | 11.08 | 1,970,200 | -0.15(-1.38%) |
Jan 31, 2002 | 11.03 | 11.28 | 11.03 | 11.23 | 1,535,400 | +0.21(+1.90%) |
Jan 30, 2002 | 11.03 | 11.26 | 10.88 | 11.03 | 2,208,400 | +0.12(+1.15%) |
Jan 29, 2002 | 11.03 | 11.03 | 10.69 | 10.90 | 3,255,800 | -0.12(-1.09%) |
Jan 28, 2002 | 11.07 | 11.12 | 10.93 | 11.02 | 2,429,000 | -0.08(-0.72%) |
Jan 25, 2002 | 11.20 | 11.32 | 11.09 | 11.10 | 3,834,000 | +0.01(+0.09%) |
Jan 24, 2002 | 11.20 | 11.24 | 10.97 | 11.09 | 3,667,400 | +0.16(+1.51%) |
Jan 23, 2002 | 11.00 | 11.05 | 10.88 | 10.93 | 3,504,600 | -0.07(-0.68%) |
Jan 22, 2002 | 10.57 | 11.14 | 10.57 | 11.00 | 6,125,000 | +0.45(+4.22%) |
Jan 21, 2002 | 10.55 | 10.66 | 10.38 | 10.55 | 2,264,400 | +0.00(+0.00%) |
Jan 18, 2002 | 10.55 | 10.75 | 10.38 | 10.55 | 2,258,400 | -0.12(-1.08%) |
Jan 17, 2002 | 10.68 | 11.22 | 10.51 | 10.67 | 7,212,000 | +0.17(+1.62%) |
Jan 16, 2002 | 10.70 | 11.00 | 10.24 | 10.50 | 13,659,800 | -0.84(-7.41%) |
Jan 15, 2002 | 11.03 | 11.43 | 10.96 | 11.34 | 3,655,600 | +0.31(+2.86%) |
Jan 14, 2002 | 11.15 | 11.20 | 10.95 | 11.03 | 1,979,000 | -0.17(-1.52%) |
Jan 11, 2002 | 11.15 | 11.24 | 11.11 | 11.20 | 1,479,400 | +0.03(+0.22%) |
Jan 10, 2002 | 11.12 | 11.29 | 11.06 | 11.17 | 2,259,600 | -0.89(-7.38%) |