Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.56 | 12.14 | 11.26 | 11.57 | 1,319,000 | +0.04(+0.30%) |
Jul 30, 2002 | 10.96 | 12.10 | 10.63 | 11.54 | 2,255,316 | +0.70(+6.46%) |
Jul 29, 2002 | 10.07 | 10.96 | 10.06 | 10.84 | 1,715,298 | +0.87(+8.67%) |
Jul 26, 2002 | 9.770 | 10.17 | 9.390 | 9.975 | 765,984 | +0.11(+1.12%) |
Jul 25, 2002 | 9.635 | 10.82 | 9.560 | 9.865 | 1,458,712 | +0.30(+3.19%) |
Jul 24, 2002 | 9.020 | 9.675 | 8.550 | 9.560 | 1,811,600 | +0.44(+4.77%) |
Jul 23, 2002 | 9.700 | 9.700 | 9.005 | 9.125 | 2,478,228 | -0.24(-2.56%) |
Jul 22, 2002 | 9.450 | 9.715 | 8.965 | 9.365 | 152,700,000 | -0.00(-0.05%) |
Jul 19, 2002 | 9.665 | 9.775 | 9.055 | 9.370 | 1,499,600 | -1.11(-10.59%) |
Jul 17, 2002 | 10.53 | 11.00 | 9.990 | 10.48 | 2,001,000 | +1.24(+13.42%) |
Jul 12, 2002 | 9.035 | 9.615 | 8.525 | 9.240 | 1,441,600 | +0.40(+4.52%) |
Jul 11, 2002 | 8.430 | 8.900 | 8.000 | 8.840 | 1,407,600 | +0.56(+6.76%) |
Jul 10, 2002 | 9.065 | 9.120 | 8.260 | 8.280 | 1,099,800 | -0.52(-5.86%) |
Jul 09, 2002 | 9.095 | 9.095 | 8.795 | 8.795 | 1,264,200 | -0.30(-3.30%) |
Jul 08, 2002 | 9.110 | 9.525 | 8.710 | 9.095 | 1,151,600 | -0.01(-0.16%) |
Jul 05, 2002 | 9.055 | 9.285 | 8.755 | 9.110 | 391,000 | +0.23(+2.58%) |
Jul 04, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,245,000 | +0.00(+0.00%) |
Jul 03, 2002 | 8.795 | 8.945 | 8.410 | 8.880 | 1,244,400 | +0.18(+2.07%) |
Jul 02, 2002 | 9.005 | 9.260 | 8.550 | 8.700 | 1,686,200 | -0.37(-4.03%) |
Jul 01, 2002 | 10.14 | 10.15 | 8.900 | 9.065 | 1,489,800 | -1.11(-10.87%) |
Jun 28, 2002 | 10.30 | 10.34 | 9.650 | 10.17 | 3,179,400 | +0.05(+0.49%) |
Jun 27, 2002 | 9.745 | 10.12 | 9.380 | 10.12 | 1,064,400 | +0.77(+8.29%) |
Jun 26, 2002 | 8.680 | 9.550 | 8.500 | 9.345 | 1,107,000 | +0.37(+4.12%) |
Jun 25, 2002 | 9.320 | 9.725 | 8.910 | 8.975 | 1,132,400 | -0.05(-0.61%) |
Jun 21, 2002 | 9.075 | 9.475 | 9.000 | 9.030 | 690,600 | +0.01(+0.11%) |
Jun 20, 2002 | 9.665 | 9.740 | 9.000 | 9.020 | 1,783,200 | -0.76(-7.77%) |
Jun 19, 2002 | 10.04 | 10.49 | 9.710 | 9.780 | 906,600 | -0.52(-5.05%) |
Jun 18, 2002 | 10.28 | 11.18 | 10.21 | 10.30 | 1,551,200 | -0.10(-0.96%) |
Jun 17, 2002 | 9.380 | 10.40 | 9.375 | 10.40 | 1,848,800 | +1.09(+11.71%) |
Jun 14, 2002 | 8.520 | 9.505 | 8.275 | 9.310 | 1,024,600 | +0.67(+7.69%) |
Jun 12, 2002 | 8.815 | 8.840 | 8.150 | 8.645 | 1,790,200 | -0.11(-1.20%) |
Jun 11, 2002 | 9.525 | 9.550 | 8.605 | 8.750 | 1,363,800 | -0.84(-8.71%) |
Jun 10, 2002 | 9.500 | 9.900 | 9.230 | 9.585 | 807,600 | +0.11(+1.11%) |
Jun 07, 2002 | 8.895 | 9.575 | 8.720 | 9.480 | 2,060,000 | +0.11(+1.12%) |
Jun 06, 2002 | 9.830 | 9.932 | 9.015 | 9.375 | 1,924,200 | -0.68(-6.76%) |
Jun 05, 2002 | 10.05 | 10.57 | 9.655 | 10.05 | 1,880,200 | -1.09(-9.78%) |
May 31, 2002 | 11.68 | 11.94 | 11.13 | 11.14 | 685,400 | -1.10(-8.98%) |
May 28, 2002 | 12.47 | 12.54 | 11.83 | 12.24 | 1,229,400 | +0.29(+2.47%) |
May 27, 2002 | 12.46 | 13.07 | 11.95 | 11.95 | 2,123,800 | +0.00(+0.00%) |
May 24, 2002 | 12.46 | 13.07 | 11.95 | 11.95 | 2,101,800 | -0.73(-5.76%) |
May 23, 2002 | 11.32 | 12.75 | 10.87 | 12.68 | 1,727,000 | +1.36(+12.01%) |
May 22, 2002 | 11.24 | 11.59 | 10.90 | 11.32 | 990,000 | -0.07(-0.66%) |
May 21, 2002 | 12.39 | 12.62 | 11.00 | 11.39 | 1,511,000 | -0.75(-6.18%) |
May 20, 2002 | 12.45 | 12.62 | 11.95 | 12.14 | 1,337,400 | -0.38(-3.07%) |
May 17, 2002 | 12.40 | 12.70 | 12.00 | 12.53 | 1,149,800 | +0.62(+5.21%) |
May 16, 2002 | 12.10 | 12.12 | 11.44 | 11.91 | 914,400 | -0.14(-1.16%) |
May 15, 2002 | 12.36 | 12.82 | 11.93 | 12.05 | 1,640,400 | -0.28(-2.27%) |
May 14, 2002 | 11.37 | 12.59 | 11.36 | 12.33 | 2,810,600 | +1.38(+12.65%) |
May 13, 2002 | 10.73 | 11.32 | 10.27 | 10.95 | 1,178,400 | +0.14(+1.34%) |
May 10, 2002 | 10.76 | 11.02 | 10.27 | 10.80 | 1,516,800 | +0.05(+0.47%) |
May 09, 2002 | 10.84 | 11.32 | 10.45 | 10.75 | 2,106,200 | -0.18(-1.65%) |
May 08, 2002 | 10.33 | 11.31 | 10.33 | 10.93 | 2,831,200 | +0.88(+8.76%) |
May 07, 2002 | 10.45 | 10.50 | 9.625 | 10.05 | 3,506,600 | -0.33(-3.18%) |
May 06, 2002 | 11.08 | 11.17 | 10.19 | 10.38 | 1,963,400 | -0.79(-7.11%) |
May 03, 2002 | 11.18 | 11.48 | 10.90 | 11.18 | 1,780,600 | -0.12(-1.11%) |
May 02, 2002 | 11.49 | 11.89 | 11.12 | 11.30 | 1,686,400 | -0.34(-2.96%) |
May 01, 2002 | 11.89 | 12.28 | 11.50 | 11.64 | 1,786,000 | -0.24(-1.98%) |
Apr 30, 2002 | 11.78 | 12.43 | 11.25 | 11.88 | 2,446,800 | -0.01(-0.08%) |
Apr 29, 2002 | 12.40 | 12.65 | 11.62 | 11.89 | 1,568,200 | -0.80(-6.30%) |
Apr 26, 2002 | 12.46 | 13.08 | 11.66 | 12.69 | 2,688,200 | +0.19(+1.52%) |
Apr 25, 2002 | 12.97 | 13.40 | 12.30 | 12.50 | 1,917,600 | -0.73(-5.55%) |
Apr 24, 2002 | 13.68 | 13.68 | 12.97 | 13.23 | 1,533,200 | -0.29(-2.14%) |
Apr 23, 2002 | 13.76 | 14.38 | 13.52 | 13.53 | 1,403,000 | -0.48(-3.43%) |
Apr 22, 2002 | 14.72 | 14.85 | 13.90 | 14.01 | 1,570,000 | -0.79(-5.37%) |
Apr 19, 2002 | 15.06 | 15.34 | 14.72 | 14.80 | 700,600 | -0.66(-4.30%) |
Apr 18, 2002 | 14.78 | 15.49 | 14.62 | 15.46 | 1,144,400 | +0.58(+3.90%) |
Apr 17, 2002 | 15.68 | 15.85 | 14.80 | 14.88 | 1,015,000 | -0.52(-3.34%) |
Apr 16, 2002 | 15.04 | 15.62 | 15.00 | 15.40 | 1,000,800 | +0.41(+2.74%) |
Apr 15, 2002 | 14.94 | 15.12 | 14.10 | 14.99 | 896,000 | +0.14(+0.94%) |
Apr 12, 2002 | 14.92 | 15.28 | 14.25 | 14.85 | 1,343,200 | +0.03(+0.17%) |
Apr 11, 2002 | 14.20 | 15.22 | 14.18 | 14.82 | 2,340,200 | +0.46(+3.17%) |
Apr 10, 2002 | 13.38 | 14.60 | 13.38 | 14.37 | 1,877,600 | +1.06(+7.96%) |
Apr 09, 2002 | 14.09 | 14.47 | 13.12 | 13.31 | 3,652,200 | -0.66(-4.76%) |
Apr 08, 2002 | 14.56 | 14.64 | 13.73 | 13.97 | 2,868,800 | -1.03(-6.86%) |
Apr 05, 2002 | 15.69 | 15.97 | 14.91 | 15.01 | 1,042,800 | -0.76(-4.85%) |
Apr 04, 2002 | 15.70 | 16.18 | 15.37 | 15.77 | 1,096,200 | -0.11(-0.69%) |
Apr 03, 2002 | 16.82 | 17.03 | 15.58 | 15.88 | 1,214,400 | -0.64(-3.90%) |
Apr 02, 2002 | 17.25 | 17.50 | 16.39 | 16.52 | 960,800 | -0.77(-4.42%) |
Apr 01, 2002 | 16.82 | 17.37 | 16.35 | 17.29 | 767,200 | +0.54(+3.19%) |
Mar 29, 2002 | 17.25 | 17.86 | 16.35 | 16.75 | 1,399,200 | +0.00(+0.00%) |
Mar 28, 2002 | 17.25 | 17.86 | 16.35 | 16.75 | 1,390,200 | -0.53(-3.07%) |
Mar 27, 2002 | 17.25 | 17.74 | 17.15 | 17.29 | 481,800 | -0.17(-0.97%) |
Mar 26, 2002 | 17.13 | 17.77 | 17.11 | 17.45 | 899,000 | +0.31(+1.81%) |
Mar 25, 2002 | 18.21 | 18.36 | 17.03 | 17.14 | 1,103,400 | -1.16(-6.34%) |
Mar 22, 2002 | 18.49 | 18.89 | 18.25 | 18.30 | 1,558,800 | -0.27(-1.48%) |
Mar 21, 2002 | 17.25 | 18.64 | 17.24 | 18.58 | 1,352,800 | +1.28(+7.43%) |
Mar 20, 2002 | 17.82 | 17.91 | 17.25 | 17.30 | 877,800 | -0.53(-2.97%) |
Mar 19, 2002 | 18.62 | 18.66 | 17.68 | 17.82 | 914,600 | -0.46(-2.54%) |
Mar 18, 2002 | 17.92 | 18.36 | 17.84 | 18.29 | 952,600 | +0.72(+4.13%) |
Mar 15, 2002 | 17.18 | 18.18 | 16.73 | 17.57 | 2,019,400 | +0.48(+2.78%) |
Mar 14, 2002 | 17.55 | 17.89 | 17.02 | 17.09 | 932,800 | -0.45(-2.54%) |
Mar 13, 2002 | 17.39 | 18.09 | 17.00 | 17.54 | 1,072,400 | +0.10(+0.57%) |
Mar 12, 2002 | 18.36 | 18.57 | 17.25 | 17.43 | 1,749,200 | -0.59(-3.27%) |
Mar 11, 2002 | 18.43 | 18.73 | 17.95 | 18.02 | 1,344,600 | -0.29(-1.56%) |
Mar 08, 2002 | 17.91 | 18.75 | 17.41 | 18.31 | 1,162,800 | +0.54(+3.01%) |
Mar 07, 2002 | 18.85 | 19.16 | 17.40 | 17.77 | 2,346,200 | -1.05(-5.55%) |
Mar 06, 2002 | 17.09 | 18.91 | 16.92 | 18.82 | 2,254,200 | +1.73(+10.12%) |
Mar 05, 2002 | 17.66 | 18.25 | 16.96 | 17.09 | 1,550,400 | -0.49(-2.79%) |
Mar 04, 2002 | 17.11 | 17.68 | 16.93 | 17.58 | 1,353,600 | +0.85(+5.11%) |
Mar 01, 2002 | 16.30 | 16.80 | 15.05 | 16.73 | 2,170,200 | +0.35(+2.14%) |
Feb 28, 2002 | 16.93 | 17.43 | 15.96 | 16.38 | 2,022,000 | -0.41(-2.47%) |
Feb 27, 2002 | 18.25 | 18.34 | 16.76 | 16.79 | 2,128,200 | -0.83(-4.71%) |
Feb 26, 2002 | 16.60 | 17.95 | 16.41 | 17.62 | 2,750,000 | +0.64(+3.74%) |
Feb 25, 2002 | 17.83 | 18.12 | 16.21 | 16.98 | 4,537,400 | -1.21(-6.65%) |
Feb 22, 2002 | 17.45 | 18.35 | 17.00 | 18.20 | 3,331,600 | +0.32(+1.76%) |
Feb 21, 2002 | 17.34 | 18.12 | 16.74 | 17.88 | 11,316,000 | -1.62(-8.28%) |
Feb 20, 2002 | 20.00 | 20.38 | 19.12 | 19.50 | 5,264,200 | +0.09(+0.44%) |
Feb 19, 2002 | 21.54 | 21.59 | 19.28 | 19.41 | 3,959,600 | -2.75(-12.43%) |
Feb 18, 2002 | 21.41 | 22.59 | 21.14 | 22.16 | 995,000 | +0.00(+0.00%) |
Feb 15, 2002 | 21.41 | 22.59 | 21.14 | 22.16 | 995,000 | +0.31(+1.42%) |
Feb 14, 2002 | 23.58 | 23.59 | 21.68 | 21.86 | 2,658,800 | -1.82(-7.71%) |
Feb 13, 2002 | 23.98 | 24.20 | 22.93 | 23.68 | 2,707,400 | -0.02(-0.08%) |
Feb 12, 2002 | 21.25 | 23.91 | 20.93 | 23.70 | 3,484,200 | +2.38(+11.16%) |
Feb 11, 2002 | 21.34 | 21.95 | 20.73 | 21.32 | 1,248,400 | +0.12(+0.57%) |
Feb 08, 2002 | 19.88 | 21.70 | 19.80 | 21.20 | 1,473,600 | +1.37(+6.91%) |
Feb 07, 2002 | 20.23 | 20.45 | 19.21 | 19.83 | 2,009,000 | -0.41(-2.00%) |
Feb 06, 2002 | 21.73 | 21.85 | 20.07 | 20.23 | 1,743,600 | -1.37(-6.32%) |
Feb 05, 2002 | 21.08 | 22.09 | 19.85 | 21.60 | 2,867,600 | +0.96(+4.68%) |
Feb 04, 2002 | 23.03 | 23.04 | 20.59 | 20.64 | 2,521,400 | -2.49(-10.79%) |
Feb 01, 2002 | 21.20 | 23.32 | 21.18 | 23.13 | 3,822,800 | +1.93(+9.10%) |
Jan 31, 2002 | 21.20 | 21.71 | 20.89 | 21.20 | 904,000 | +0.15(+0.74%) |
Jan 30, 2002 | 20.29 | 21.28 | 19.40 | 21.05 | 2,075,000 | +0.85(+4.21%) |
Jan 29, 2002 | 20.29 | 21.10 | 19.66 | 20.20 | 1,247,600 | +0.04(+0.17%) |
Jan 28, 2002 | 21.73 | 22.09 | 20.16 | 20.16 | 1,386,000 | -1.55(-7.16%) |
Jan 25, 2002 | 21.52 | 22.18 | 21.32 | 21.71 | 1,406,000 | -0.19(-0.87%) |
Jan 24, 2002 | 21.77 | 22.25 | 20.91 | 21.91 | 2,402,800 | +0.29(+1.34%) |
Jan 23, 2002 | 20.20 | 21.77 | 19.59 | 21.61 | 2,831,800 | +1.32(+6.53%) |
Jan 22, 2002 | 21.07 | 21.07 | 18.83 | 20.29 | 3,281,000 | -0.39(-1.91%) |
Jan 21, 2002 | 21.18 | 22.20 | 20.60 | 20.68 | 1,926,000 | +0.00(+0.00%) |
Jan 18, 2002 | 21.18 | 22.20 | 20.60 | 20.68 | 1,926,000 | -0.78(-3.61%) |
Jan 17, 2002 | 21.90 | 22.38 | 20.34 | 21.46 | 2,353,600 | +0.01(+0.02%) |
Jan 16, 2002 | 21.70 | 23.00 | 21.45 | 21.45 | 1,548,000 | -0.26(-1.20%) |
Jan 15, 2002 | 21.98 | 22.05 | 21.12 | 21.71 | 2,660,800 | +0.08(+0.37%) |
Jan 14, 2002 | 23.27 | 23.27 | 21.64 | 21.64 | 2,261,600 | -1.70(-7.29%) |
Jan 11, 2002 | 22.50 | 23.92 | 22.23 | 23.34 | 2,577,800 | +0.64(+2.84%) |
Jan 10, 2002 | 21.20 | 22.71 | 20.64 | 22.69 | 3,270,600 | -3.63(-13.79%) |