Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.454 | 9.454 | 9.027 | 9.354 | 12,743,918 | -0.15(-1.59%) |
Jul 30, 2002 | 9.198 | 9.727 | 9.053 | 9.505 | 12,031,584 | +0.31(+3.34%) |
Jul 29, 2002 | 8.558 | 9.204 | 8.490 | 9.198 | 11,939,202 | +0.91(+10.94%) |
Jul 26, 2002 | 8.473 | 8.558 | 7.933 | 8.291 | 10,844,675 | -0.19(-2.25%) |
Jul 25, 2002 | 8.899 | 8.899 | 8.157 | 8.481 | 10,451,696 | -0.42(-4.70%) |
Jul 24, 2002 | 7.179 | 8.933 | 7.179 | 8.899 | 20,232,796 | +0.76(+9.36%) |
Jul 23, 2002 | 8.416 | 8.587 | 7.961 | 8.137 | 9,820,491 | -0.21(-2.49%) |
Jul 22, 2002 | 8.572 | 8.894 | 8.189 | 8.345 | 9,918,736 | -0.53(-5.93%) |
Jul 19, 2002 | 9.039 | 9.209 | 8.786 | 8.871 | 6,056,708 | -0.28(-3.08%) |
Jul 17, 2002 | 9.934 | 9.940 | 8.820 | 9.152 | 9,884,033 | -0.27(-2.87%) |
Jul 12, 2002 | 9.781 | 9.809 | 9.326 | 9.422 | 8,042,237 | -0.39(-4.00%) |
Jul 11, 2002 | 9.980 | 10.01 | 9.286 | 9.815 | 10,526,962 | -0.16(-1.65%) |
Jul 10, 2002 | 10.10 | 10.45 | 9.926 | 9.980 | 9,673,475 | -0.18(-1.74%) |
Jul 09, 2002 | 10.32 | 10.61 | 10.11 | 10.16 | 6,274,769 | -0.10(-1.00%) |
Jul 08, 2002 | 10.49 | 10.60 | 10.19 | 10.26 | 6,614,757 | -0.24(-2.25%) |
Jul 05, 2002 | 10.08 | 10.54 | 10.04 | 10.49 | 4,687,377 | +0.59(+5.97%) |
Jul 04, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.00(+0.00%) |
Jul 03, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.31 | 9.582 | 9.735 | 9,015,775 | -0.54(-5.26%) |
Jul 01, 2002 | 10.36 | 10.52 | 10.24 | 10.28 | 5,785,655 | -0.05(-0.44%) |
Jun 28, 2002 | 10.53 | 10.69 | 10.32 | 10.32 | 9,410,395 | -0.24(-2.29%) |
Jun 27, 2002 | 10.18 | 10.57 | 10.17 | 10.56 | 10,980,905 | +0.38(+3.74%) |
Jun 26, 2002 | 9.525 | 10.41 | 9.525 | 10.18 | 12,282,003 | +0.40(+4.04%) |
Jun 25, 2002 | 10.46 | 10.55 | 9.735 | 9.786 | 13,611,004 | -0.66(-6.29%) |
Jun 21, 2002 | 10.68 | 10.95 | 10.41 | 10.44 | 9,060,090 | -0.36(-3.34%) |
Jun 20, 2002 | 11.06 | 11.16 | 10.78 | 10.80 | 9,724,591 | -0.21(-1.94%) |
Jun 19, 2002 | 11.07 | 11.33 | 10.88 | 11.02 | 16,830,338 | -0.07(-0.67%) |
Jun 18, 2002 | 11.09 | 11.66 | 10.92 | 11.09 | 31,586,748 | -0.92(-7.69%) |
Jun 17, 2002 | 11.82 | 12.03 | 11.59 | 12.02 | 10,298,115 | +0.20(+1.66%) |
Jun 14, 2002 | 11.37 | 11.86 | 11.15 | 11.82 | 14,544,447 | -0.46(-3.75%) |
Jun 12, 2002 | 12.46 | 12.51 | 12.04 | 12.28 | 9,720,839 | -0.14(-1.14%) |
Jun 11, 2002 | 12.78 | 13.03 | 12.31 | 12.42 | 7,298,015 | -0.32(-2.50%) |
Jun 10, 2002 | 12.97 | 13.11 | 12.71 | 12.74 | 7,014,770 | -0.16(-1.28%) |
Jun 07, 2002 | 12.52 | 12.92 | 12.45 | 12.91 | 10,160,713 | -0.04(-0.29%) |
Jun 06, 2002 | 12.87 | 13.08 | 12.83 | 12.94 | 14,228,609 | +0.42(+3.31%) |
Jun 05, 2002 | 12.25 | 12.67 | 12.25 | 12.53 | 10,584,409 | -0.61(-4.63%) |
May 31, 2002 | 13.06 | 13.25 | 13.01 | 13.14 | 5,446,371 | -0.09(-0.65%) |
May 28, 2002 | 13.22 | 13.36 | 13.13 | 13.22 | 5,432,537 | +0.11(+0.87%) |
May 27, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | +0.00(+0.00%) |
May 24, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | -0.43(-3.21%) |
May 23, 2002 | 13.33 | 13.59 | 13.31 | 13.54 | 4,398,505 | +0.26(+1.95%) |
May 22, 2002 | 13.35 | 13.49 | 13.17 | 13.28 | 4,807,428 | -0.14(-1.06%) |
May 21, 2002 | 13.88 | 13.92 | 13.31 | 13.43 | 6,703,154 | -0.41(-2.96%) |
May 20, 2002 | 14.12 | 14.22 | 13.80 | 13.84 | 4,615,863 | -0.26(-1.84%) |
May 17, 2002 | 13.78 | 14.19 | 13.78 | 14.09 | 9,574,293 | +0.38(+2.74%) |
May 16, 2002 | 13.65 | 14.05 | 13.63 | 13.72 | 7,646,913 | +0.14(+1.05%) |
May 15, 2002 | 13.68 | 13.94 | 13.48 | 13.58 | 7,411,970 | -0.11(-0.79%) |
May 14, 2002 | 13.68 | 13.74 | 13.57 | 13.68 | 11,507,769 | +0.38(+2.84%) |
May 13, 2002 | 13.26 | 13.57 | 13.10 | 13.31 | 7,260,030 | -0.87(-6.15%) |
May 08, 2002 | 14.21 | 14.24 | 13.96 | 14.18 | 8,312,703 | +0.32(+2.28%) |
May 07, 2002 | 13.66 | 14.06 | 13.66 | 13.86 | 8,243,768 | +0.25(+1.85%) |
May 06, 2002 | 13.67 | 14.21 | 13.55 | 13.61 | 10,110,653 | -0.06(-0.42%) |
May 03, 2002 | 13.84 | 13.95 | 13.65 | 13.67 | 10,061,765 | -0.17(-1.22%) |
May 02, 2002 | 13.94 | 14.05 | 13.78 | 13.84 | 8,245,526 | -0.19(-1.32%) |
May 01, 2002 | 14.06 | 14.06 | 13.75 | 14.02 | 10,807,745 | -0.07(-0.51%) |
Apr 30, 2002 | 14.14 | 14.18 | 13.68 | 14.09 | 12,949,317 | -0.05(-0.35%) |
Apr 29, 2002 | 14.29 | 14.39 | 14.14 | 14.14 | 4,446,338 | -0.17(-1.17%) |
Apr 26, 2002 | 14.62 | 14.67 | 14.28 | 14.31 | 6,100,437 | -0.25(-1.69%) |
Apr 25, 2002 | 14.14 | 14.61 | 14.14 | 14.56 | 7,881,505 | +0.25(+1.72%) |
Apr 24, 2002 | 14.42 | 14.52 | 14.28 | 14.31 | 6,128,926 | -0.09(-0.64%) |
Apr 23, 2002 | 14.68 | 14.77 | 14.29 | 14.40 | 11,528,754 | -0.30(-2.06%) |
Apr 22, 2002 | 14.85 | 14.96 | 14.69 | 14.71 | 4,928,183 | -0.14(-0.97%) |
Apr 19, 2002 | 14.76 | 14.88 | 14.72 | 14.85 | 4,304,950 | +0.06(+0.44%) |
Apr 18, 2002 | 14.69 | 14.84 | 14.57 | 14.78 | 4,739,313 | +0.05(+0.35%) |
Apr 17, 2002 | 14.97 | 15.11 | 14.67 | 14.73 | 5,122,679 | -0.21(-1.42%) |
Apr 16, 2002 | 14.70 | 15.02 | 14.70 | 14.95 | 5,490,569 | +0.28(+1.90%) |
Apr 15, 2002 | 14.78 | 14.90 | 14.55 | 14.67 | 4,577,174 | -0.02(-0.13%) |
Apr 12, 2002 | 14.59 | 14.74 | 14.50 | 14.69 | 6,899,526 | +0.11(+0.75%) |
Apr 11, 2002 | 14.97 | 14.97 | 14.54 | 14.58 | 6,451,094 | -0.39(-2.60%) |
Apr 10, 2002 | 14.74 | 14.97 | 14.65 | 14.96 | 5,897,148 | +0.21(+1.43%) |
Apr 09, 2002 | 14.98 | 14.99 | 14.74 | 14.75 | 4,419,608 | -0.08(-0.52%) |
Apr 08, 2002 | 14.42 | 14.92 | 14.32 | 14.83 | 7,677,512 | +0.25(+1.72%) |
Apr 05, 2002 | 14.56 | 14.69 | 14.47 | 14.58 | 5,988,593 | -0.02(-0.10%) |
Apr 04, 2002 | 14.24 | 14.61 | 14.13 | 14.60 | 12,640,163 | +0.38(+2.69%) |
Apr 03, 2002 | 14.32 | 14.42 | 14.13 | 14.21 | 12,167,462 | -0.00(-0.03%) |
Apr 02, 2002 | 14.41 | 14.73 | 14.06 | 14.22 | 26,282,352 | -0.85(-5.62%) |
Apr 01, 2002 | 14.83 | 15.12 | 14.69 | 15.07 | 7,511,152 | +0.05(+0.35%) |
Mar 29, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,060,610 | +0.00(+0.00%) |
Mar 28, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,040,562 | +0.10(+0.66%) |
Mar 27, 2002 | 14.95 | 14.95 | 14.66 | 14.91 | 7,494,974 | -0.03(-0.23%) |
Mar 26, 2002 | 14.75 | 15.08 | 14.73 | 14.95 | 9,618,257 | +0.25(+1.68%) |
Mar 25, 2002 | 15.11 | 15.12 | 14.70 | 14.70 | 6,868,927 | -0.45(-2.98%) |
Mar 22, 2002 | 14.83 | 15.28 | 14.83 | 15.15 | 6,313,223 | +0.18(+1.18%) |
Mar 21, 2002 | 15.10 | 15.12 | 14.79 | 14.98 | 9,054,111 | -0.20(-1.30%) |
Mar 20, 2002 | 15.15 | 15.28 | 14.99 | 15.17 | 8,733,350 | +0.02(+0.12%) |
Mar 19, 2002 | 14.73 | 15.20 | 14.73 | 15.15 | 10,386,747 | +0.37(+2.50%) |
Mar 18, 2002 | 15.01 | 15.05 | 14.65 | 14.78 | 11,248,088 | -0.17(-1.15%) |
Mar 15, 2002 | 14.52 | 14.97 | 14.50 | 14.96 | 11,109,514 | +0.44(+3.00%) |
Mar 14, 2002 | 14.31 | 14.53 | 14.31 | 14.52 | 7,645,506 | +0.25(+1.78%) |
Mar 13, 2002 | 13.98 | 14.40 | 13.92 | 14.27 | 8,574,728 | +0.16(+1.10%) |
Mar 12, 2002 | 14.04 | 14.28 | 13.99 | 14.11 | 8,889,862 | -0.09(-0.63%) |
Mar 11, 2002 | 14.35 | 14.35 | 13.93 | 14.20 | 9,117,068 | -0.09(-0.64%) |
Mar 08, 2002 | 14.12 | 14.40 | 14.05 | 14.29 | 12,368,993 | +0.46(+3.30%) |
Mar 07, 2002 | 13.65 | 14.14 | 13.60 | 13.84 | 24,665,534 | +0.84(+6.45%) |
Mar 06, 2002 | 12.91 | 13.12 | 12.76 | 13.00 | 8,355,260 | +0.25(+1.96%) |
Mar 05, 2002 | 13.08 | 13.13 | 12.70 | 12.75 | 13,443,120 | -0.49(-3.71%) |
Mar 04, 2002 | 12.90 | 13.27 | 12.82 | 13.24 | 9,614,740 | +0.34(+2.66%) |
Mar 01, 2002 | 12.89 | 12.97 | 12.70 | 12.89 | 14,038,920 | +0.12(+0.93%) |
Feb 28, 2002 | 12.59 | 13.11 | 12.47 | 12.78 | 28,440,454 | +0.32(+2.59%) |
Feb 27, 2002 | 13.08 | 13.08 | 12.37 | 12.45 | 30,111,788 | -0.82(-6.14%) |
Feb 26, 2002 | 13.13 | 13.40 | 13.01 | 13.27 | 9,511,336 | +0.14(+1.08%) |
Feb 25, 2002 | 12.83 | 13.25 | 12.77 | 13.13 | 14,202,817 | +0.31(+2.43%) |
Feb 22, 2002 | 12.93 | 13.26 | 12.45 | 12.82 | 31,652,636 | -0.58(-4.30%) |
Feb 21, 2002 | 13.51 | 13.75 | 13.33 | 13.39 | 8,187,142 | -0.29(-2.09%) |
Feb 20, 2002 | 13.22 | 13.68 | 13.21 | 13.68 | 16,383,781 | +0.62(+4.72%) |
Feb 19, 2002 | 13.51 | 13.75 | 12.98 | 13.06 | 18,605,894 | -0.59(-4.33%) |
Feb 18, 2002 | 13.88 | 13.95 | 13.63 | 13.65 | 5,856,701 | +0.00(+0.00%) |
Feb 15, 2002 | 13.88 | 13.95 | 13.63 | 13.65 | 5,856,701 | -0.22(-1.60%) |
Feb 14, 2002 | 14.18 | 14.22 | 13.84 | 13.88 | 6,528,470 | -0.32(-2.27%) |
Feb 13, 2002 | 14.03 | 14.21 | 14.01 | 14.20 | 8,003,900 | +0.35(+2.53%) |
Feb 12, 2002 | 13.71 | 13.91 | 13.58 | 13.85 | 7,588,881 | +0.14(+1.02%) |
Feb 11, 2002 | 13.25 | 13.74 | 13.23 | 13.71 | 6,945,952 | +0.42(+3.12%) |
Feb 08, 2002 | 13.00 | 13.34 | 12.83 | 13.29 | 9,347,439 | +0.32(+2.44%) |
Feb 07, 2002 | 13.11 | 13.32 | 12.95 | 12.97 | 11,170,360 | -0.01(-0.10%) |
Feb 06, 2002 | 13.32 | 13.39 | 12.93 | 12.99 | 10,038,904 | -0.26(-1.97%) |
Feb 05, 2002 | 13.54 | 13.58 | 13.22 | 13.25 | 10,911,852 | -0.27(-1.98%) |
Feb 04, 2002 | 13.75 | 13.95 | 13.43 | 13.52 | 8,439,320 | -0.23(-1.71%) |
Feb 01, 2002 | 13.99 | 14.02 | 13.67 | 13.75 | 5,348,478 | -0.27(-1.96%) |
Jan 31, 2002 | 13.82 | 14.03 | 13.78 | 14.03 | 6,204,192 | +0.22(+1.59%) |
Jan 30, 2002 | 13.39 | 13.84 | 13.25 | 13.81 | 9,118,475 | +0.41(+3.09%) |
Jan 29, 2002 | 13.84 | 13.93 | 13.34 | 13.39 | 9,922,487 | -0.43(-3.14%) |
Jan 28, 2002 | 13.70 | 13.88 | 13.68 | 13.83 | 6,177,462 | +0.14(+1.05%) |
Jan 25, 2002 | 13.91 | 13.91 | 13.67 | 13.68 | 6,726,484 | -0.23(-1.66%) |
Jan 24, 2002 | 14.12 | 14.16 | 13.83 | 13.91 | 8,372,494 | -0.11(-0.80%) |
Jan 23, 2002 | 13.66 | 14.06 | 13.57 | 14.03 | 9,323,522 | +0.37(+2.69%) |
Jan 22, 2002 | 13.87 | 13.96 | 13.63 | 13.66 | 6,616,750 | -0.21(-1.53%) |
Jan 21, 2002 | 13.75 | 13.93 | 13.75 | 13.87 | 6,109,582 | +0.00(+0.00%) |
Jan 18, 2002 | 13.75 | 13.93 | 13.75 | 13.87 | 6,109,582 | +0.00(+0.00%) |
Jan 17, 2002 | 13.90 | 13.97 | 13.73 | 13.87 | 7,101,408 | -0.01(-0.10%) |
Jan 16, 2002 | 13.96 | 14.05 | 13.78 | 13.88 | 8,142,123 | -0.09(-0.61%) |
Jan 15, 2002 | 13.70 | 14.01 | 13.68 | 13.97 | 9,013,313 | +0.24(+1.71%) |
Jan 14, 2002 | 13.74 | 13.98 | 13.62 | 13.73 | 9,270,766 | -0.05(-0.33%) |
Jan 11, 2002 | 13.98 | 14.05 | 13.78 | 13.78 | 10,339,266 | -0.20(-1.45%) |
Jan 10, 2002 | 14.07 | 14.16 | 13.90 | 13.98 | 18,768,386 | -0.13(-0.95%) |