Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.02 | 11.03 | 10.77 | 10.79 | 2,295,780 | -0.18(-1.66%) |
Aug 29, 2002 | 10.37 | 11.12 | 10.25 | 10.97 | 4,200,400 | +0.25(+2.31%) |
Aug 28, 2002 | 11.16 | 11.16 | 10.69 | 10.72 | 2,998,358 | -0.42(-3.75%) |
Aug 27, 2002 | 11.65 | 11.73 | 10.95 | 11.14 | 3,571,800 | -0.50(-4.27%) |
Aug 26, 2002 | 11.41 | 11.71 | 11.34 | 11.64 | 1,574,590 | +0.19(+1.66%) |
Aug 23, 2002 | 11.65 | 11.88 | 11.39 | 11.45 | 2,922,000 | -0.37(-3.09%) |
Aug 22, 2002 | 11.09 | 11.81 | 11.00 | 11.81 | 8,919,200 | +0.81(+7.39%) |
Aug 21, 2002 | 11.35 | 11.39 | 10.66 | 11.00 | 5,437,000 | -0.17(-1.54%) |
Aug 20, 2002 | 11.29 | 11.46 | 11.11 | 11.17 | 2,518,852 | +0.42(+3.88%) |
Aug 16, 2002 | 10.42 | 10.97 | 10.35 | 10.76 | 1,980,968 | +0.22(+2.04%) |
Aug 15, 2002 | 10.40 | 10.68 | 10.20 | 10.54 | 2,497,098 | +0.25(+2.40%) |
Aug 14, 2002 | 9.830 | 10.38 | 9.637 | 10.29 | 2,764,200 | +0.52(+5.27%) |
Aug 13, 2002 | 10.22 | 10.30 | 9.740 | 9.777 | 2,097,000 | -0.45(-4.38%) |
Aug 12, 2002 | 10.29 | 10.31 | 9.944 | 10.22 | 1,640,800 | +0.05(+0.52%) |
Aug 07, 2002 | 10.33 | 10.63 | 9.860 | 10.17 | 2,629,150 | -0.06(-0.59%) |
Aug 06, 2002 | 9.815 | 10.49 | 9.752 | 10.23 | 3,126,156 | +0.59(+6.12%) |
Aug 05, 2002 | 9.925 | 10.03 | 9.568 | 9.643 | 2,077,036 | -0.42(-4.15%) |
Aug 02, 2002 | 10.24 | 10.32 | 9.838 | 10.06 | 160,640,000 | -0.18(-1.76%) |
Aug 01, 2002 | 10.59 | 10.88 | 10.24 | 10.24 | 2,980,898 | -0.45(-4.23%) |
Jul 31, 2002 | 10.70 | 10.72 | 10.52 | 10.69 | 2,022,400 | -0.08(-0.72%) |
Jul 30, 2002 | 10.65 | 10.85 | 10.44 | 10.77 | 2,206,180 | +0.06(+0.54%) |
Jul 29, 2002 | 10.51 | 10.77 | 10.51 | 10.71 | 3,185,900 | +0.36(+3.43%) |
Jul 26, 2002 | 10.15 | 10.48 | 10.14 | 10.36 | 2,457,048 | +0.22(+2.17%) |
Jul 25, 2002 | 10.58 | 10.65 | 9.845 | 10.14 | 3,748,588 | -0.60(-5.57%) |
Jul 24, 2002 | 10.34 | 10.76 | 9.877 | 10.73 | 4,701,562 | +0.28(+2.68%) |
Jul 23, 2002 | 10.95 | 11.00 | 10.41 | 10.46 | 3,116,400 | -0.53(-4.78%) |
Jul 22, 2002 | 11.20 | 11.23 | 10.81 | 10.98 | 4,721,000 | -0.21(-1.90%) |
Jul 19, 2002 | 11.25 | 11.34 | 11.00 | 11.19 | 2,846,800 | -0.31(-2.70%) |
Jul 17, 2002 | 11.50 | 11.69 | 11.20 | 11.50 | 3,477,800 | +0.15(+1.30%) |
Jul 12, 2002 | 11.36 | 11.70 | 11.22 | 11.36 | 6,210,600 | +0.12(+1.05%) |
Jul 11, 2002 | 11.84 | 11.84 | 11.15 | 11.24 | 9,039,600 | -0.67(-5.65%) |
Jul 10, 2002 | 12.26 | 12.38 | 11.69 | 11.91 | 5,108,400 | -0.22(-1.81%) |
Jul 09, 2002 | 13.10 | 13.02 | 12.05 | 12.13 | 5,882,400 | -0.96(-7.35%) |
Jul 08, 2002 | 13.51 | 13.26 | 12.76 | 13.09 | 4,765,000 | -0.42(-3.11%) |
Jul 05, 2002 | 13.35 | 13.70 | 13.27 | 13.51 | 1,522,800 | +0.20(+1.52%) |
Jul 04, 2002 | 13.10 | 13.35 | 12.75 | 13.31 | 3,967,200 | +0.00(+0.00%) |
Jul 03, 2002 | 13.10 | 13.35 | 12.75 | 13.31 | 3,961,400 | +0.25(+1.93%) |
Jul 02, 2002 | 13.18 | 13.21 | 12.72 | 13.06 | 4,399,600 | -0.21(-1.55%) |
Jul 01, 2002 | 13.68 | 13.68 | 13.13 | 13.26 | 4,517,400 | -0.44(-3.21%) |
Jun 28, 2002 | 13.28 | 13.81 | 13.28 | 13.70 | 4,100,800 | +0.03(+0.20%) |
Jun 27, 2002 | 13.41 | 13.70 | 13.19 | 13.68 | 5,045,200 | +0.30(+2.26%) |
Jun 26, 2002 | 12.94 | 13.43 | 12.62 | 13.37 | 4,605,400 | +0.15(+1.15%) |
Jun 25, 2002 | 13.30 | 13.50 | 13.00 | 13.22 | 3,679,600 | -0.38(-2.78%) |
Jun 21, 2002 | 13.54 | 13.79 | 13.41 | 13.60 | 7,279,400 | +0.05(+0.39%) |
Jun 20, 2002 | 13.73 | 13.91 | 13.46 | 13.54 | 3,022,000 | -0.28(-2.02%) |
Jun 19, 2002 | 13.42 | 13.93 | 13.33 | 13.82 | 6,359,400 | +0.40(+2.99%) |
Jun 18, 2002 | 13.12 | 13.54 | 13.09 | 13.42 | 3,279,000 | +0.15(+1.11%) |
Jun 17, 2002 | 12.77 | 13.29 | 12.75 | 13.28 | 2,966,800 | +0.54(+4.28%) |
Jun 14, 2002 | 12.46 | 12.85 | 12.22 | 12.73 | 4,058,800 | -0.04(-0.33%) |
Jun 12, 2002 | 12.45 | 12.94 | 12.32 | 12.77 | 3,410,600 | +0.31(+2.45%) |
Jun 11, 2002 | 12.75 | 12.76 | 12.45 | 12.47 | 3,042,000 | -0.23(-1.77%) |
Jun 10, 2002 | 12.69 | 12.85 | 12.54 | 12.69 | 3,178,000 | +0.08(+0.65%) |
Jun 07, 2002 | 12.49 | 12.71 | 12.25 | 12.61 | 3,473,600 | +0.05(+0.38%) |
Jun 06, 2002 | 12.41 | 12.72 | 12.36 | 12.56 | 3,213,200 | +0.15(+1.23%) |
Jun 05, 2002 | 12.08 | 12.53 | 11.72 | 12.41 | 4,860,800 | -0.20(-1.59%) |
May 31, 2002 | 12.78 | 13.04 | 12.57 | 12.61 | 2,286,600 | -0.26(-2.00%) |
May 28, 2002 | 13.27 | 13.30 | 12.75 | 12.87 | 2,158,600 | -0.31(-2.33%) |
May 27, 2002 | 12.90 | 13.35 | 12.90 | 13.18 | 2,406,400 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.35 | 12.90 | 13.18 | 2,389,800 | +0.13(+1.02%) |
May 23, 2002 | 12.82 | 13.09 | 12.78 | 13.04 | 1,542,200 | +0.26(+1.99%) |
May 22, 2002 | 12.64 | 12.83 | 12.52 | 12.79 | 1,368,800 | +0.06(+0.49%) |
May 21, 2002 | 12.86 | 13.07 | 12.56 | 12.72 | 1,870,000 | -0.06(-0.45%) |
May 20, 2002 | 13.04 | 13.10 | 12.76 | 12.78 | 1,537,600 | -0.31(-2.41%) |
May 17, 2002 | 12.93 | 13.29 | 12.92 | 13.10 | 1,299,200 | +0.21(+1.59%) |
May 16, 2002 | 13.19 | 13.22 | 12.62 | 12.89 | 2,340,400 | -0.25(-1.90%) |
May 15, 2002 | 12.96 | 13.44 | 12.79 | 13.14 | 3,169,000 | +0.02(+0.15%) |
May 14, 2002 | 12.54 | 13.16 | 12.53 | 13.12 | 4,143,400 | +0.73(+5.91%) |
May 13, 2002 | 12.28 | 12.51 | 12.13 | 12.39 | 2,181,000 | +0.20(+1.62%) |
May 10, 2002 | 12.43 | 12.56 | 12.12 | 12.19 | 2,805,800 | -0.19(-1.53%) |
May 09, 2002 | 12.47 | 12.54 | 12.28 | 12.38 | 2,488,000 | -0.09(-0.70%) |
May 08, 2002 | 12.05 | 12.66 | 12.05 | 12.47 | 4,087,000 | +0.59(+4.94%) |
May 07, 2002 | 11.51 | 12.14 | 11.36 | 11.88 | 5,233,200 | +0.37(+3.17%) |
May 06, 2002 | 11.25 | 11.80 | 11.25 | 11.52 | 9,694,400 | +1.09(+10.45%) |
May 03, 2002 | 10.54 | 10.56 | 10.12 | 10.43 | 8,341,000 | -0.25(-2.36%) |
May 02, 2002 | 10.90 | 11.04 | 10.59 | 10.68 | 4,755,000 | -0.25(-2.29%) |
May 01, 2002 | 11.27 | 11.28 | 10.85 | 10.93 | 3,758,800 | -0.35(-3.08%) |
Apr 30, 2002 | 11.04 | 11.68 | 11.00 | 11.28 | 4,378,400 | +0.23(+2.06%) |
Apr 29, 2002 | 11.43 | 11.50 | 10.97 | 11.05 | 4,127,200 | -0.35(-3.07%) |
Apr 26, 2002 | 11.94 | 11.99 | 11.33 | 11.40 | 3,462,600 | -0.51(-4.30%) |
Apr 25, 2002 | 12.01 | 12.04 | 11.60 | 11.91 | 3,088,200 | -0.09(-0.77%) |
Apr 24, 2002 | 12.33 | 12.50 | 12.00 | 12.01 | 1,952,200 | -0.25(-2.08%) |
Apr 23, 2002 | 12.47 | 12.56 | 12.20 | 12.26 | 1,173,400 | -0.21(-1.68%) |
Apr 22, 2002 | 12.62 | 12.62 | 12.32 | 12.47 | 1,044,200 | -0.20(-1.58%) |
Apr 19, 2002 | 12.88 | 12.90 | 12.53 | 12.67 | 1,792,200 | -0.23(-1.78%) |
Apr 18, 2002 | 12.94 | 13.12 | 12.45 | 12.90 | 2,101,600 | -0.06(-0.50%) |
Apr 17, 2002 | 12.88 | 13.06 | 12.70 | 12.96 | 2,234,800 | +0.10(+0.78%) |
Apr 16, 2002 | 12.56 | 13.05 | 12.56 | 12.87 | 1,624,400 | +0.42(+3.35%) |
Apr 15, 2002 | 12.39 | 12.56 | 12.28 | 12.45 | 2,130,800 | -0.02(-0.18%) |
Apr 12, 2002 | 11.87 | 12.47 | 11.86 | 12.47 | 2,666,000 | +0.65(+5.52%) |
Apr 11, 2002 | 12.24 | 12.29 | 11.71 | 11.82 | 3,195,200 | -0.48(-3.94%) |
Apr 10, 2002 | 12.27 | 12.44 | 12.01 | 12.30 | 2,337,800 | +0.09(+0.70%) |
Apr 09, 2002 | 12.46 | 12.55 | 12.19 | 12.22 | 2,290,800 | -0.23(-1.85%) |
Apr 08, 2002 | 12.30 | 12.50 | 12.07 | 12.45 | 2,121,600 | -0.08(-0.62%) |
Apr 05, 2002 | 12.79 | 12.98 | 12.39 | 12.53 | 1,878,600 | -0.27(-2.09%) |
Apr 04, 2002 | 12.65 | 12.87 | 12.47 | 12.79 | 1,619,600 | +0.07(+0.53%) |
Apr 03, 2002 | 13.19 | 13.19 | 12.53 | 12.72 | 1,901,800 | -0.44(-3.32%) |
Apr 02, 2002 | 13.34 | 13.34 | 12.90 | 13.16 | 1,887,200 | -0.33(-2.43%) |
Apr 01, 2002 | 13.60 | 13.71 | 13.09 | 13.49 | 2,143,000 | -0.30(-2.18%) |
Mar 29, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.00(+0.00%) |
Mar 28, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.46(+3.45%) |
Mar 27, 2002 | 12.88 | 13.36 | 12.88 | 13.33 | 2,007,800 | +0.27(+2.05%) |
Mar 26, 2002 | 12.89 | 13.22 | 12.84 | 13.06 | 1,485,800 | +0.11(+0.81%) |
Mar 25, 2002 | 13.22 | 13.32 | 12.89 | 12.96 | 1,831,200 | -0.29(-2.19%) |
Mar 22, 2002 | 13.36 | 13.44 | 13.09 | 13.25 | 1,166,200 | -0.19(-1.40%) |
Mar 21, 2002 | 13.30 | 13.45 | 12.90 | 13.44 | 1,554,600 | +0.13(+1.02%) |
Mar 20, 2002 | 13.36 | 13.56 | 13.14 | 13.30 | 1,575,600 | -0.13(-0.95%) |
Mar 19, 2002 | 13.35 | 13.50 | 13.28 | 13.43 | 1,209,000 | +0.17(+1.24%) |
Mar 18, 2002 | 12.90 | 13.29 | 12.90 | 13.26 | 1,038,000 | +0.41(+3.21%) |
Mar 15, 2002 | 13.11 | 13.12 | 12.63 | 12.85 | 1,983,600 | -0.11(-0.83%) |
Mar 14, 2002 | 12.94 | 13.11 | 12.81 | 12.96 | 1,375,000 | +0.01(+0.06%) |
Mar 13, 2002 | 13.10 | 13.26 | 12.85 | 12.95 | 1,932,600 | -0.29(-2.19%) |
Mar 12, 2002 | 13.54 | 13.57 | 12.95 | 13.24 | 4,050,800 | -0.56(-4.08%) |
Mar 11, 2002 | 13.02 | 14.11 | 12.93 | 13.80 | 3,234,000 | +0.66(+5.00%) |
Mar 08, 2002 | 13.03 | 13.42 | 13.00 | 13.14 | 2,242,200 | +0.24(+1.86%) |
Mar 07, 2002 | 13.16 | 13.44 | 12.85 | 12.90 | 1,894,400 | -0.24(-1.81%) |
Mar 06, 2002 | 13.14 | 13.25 | 12.85 | 13.14 | 1,306,400 | -0.07(-0.51%) |
Mar 05, 2002 | 12.83 | 13.53 | 12.70 | 13.21 | 2,768,400 | +0.04(+0.32%) |
Mar 04, 2002 | 12.21 | 13.24 | 12.20 | 13.17 | 2,626,600 | +0.80(+6.47%) |
Mar 01, 2002 | 11.87 | 12.43 | 11.83 | 12.37 | 1,670,000 | +0.59(+5.03%) |
Feb 28, 2002 | 12.09 | 12.23 | 11.66 | 11.78 | 2,386,600 | -0.25(-2.10%) |
Feb 27, 2002 | 12.41 | 12.70 | 11.96 | 12.03 | 2,536,600 | -0.32(-2.61%) |
Feb 26, 2002 | 12.29 | 12.56 | 11.88 | 12.35 | 2,785,200 | +0.19(+1.52%) |
Feb 25, 2002 | 11.66 | 12.37 | 11.43 | 12.16 | 4,892,600 | +0.54(+4.62%) |
Feb 22, 2002 | 11.55 | 11.77 | 11.19 | 11.63 | 3,240,000 | +0.21(+1.82%) |
Feb 21, 2002 | 12.16 | 12.16 | 11.39 | 11.42 | 6,692,200 | -1.09(-8.71%) |
Feb 20, 2002 | 12.11 | 12.60 | 12.04 | 12.51 | 2,796,600 | +0.38(+3.09%) |
Feb 19, 2002 | 12.41 | 12.41 | 12.02 | 12.13 | 1,301,600 | -0.31(-2.49%) |
Feb 18, 2002 | 12.84 | 12.84 | 12.43 | 12.45 | 1,436,800 | +0.00(+0.00%) |
Feb 15, 2002 | 12.84 | 12.84 | 12.43 | 12.45 | 1,436,000 | -0.42(-3.25%) |
Feb 14, 2002 | 12.87 | 13.29 | 12.81 | 12.86 | 1,604,000 | +0.00(+0.00%) |
Feb 13, 2002 | 12.82 | 13.17 | 12.64 | 12.86 | 1,766,800 | +0.09(+0.67%) |
Feb 12, 2002 | 12.53 | 12.99 | 12.36 | 12.78 | 2,191,000 | +0.13(+1.03%) |
Feb 11, 2002 | 12.25 | 12.69 | 12.20 | 12.65 | 1,759,800 | +0.31(+2.49%) |
Feb 08, 2002 | 11.88 | 12.38 | 11.56 | 12.34 | 3,131,400 | +0.46(+3.83%) |
Feb 07, 2002 | 12.19 | 12.45 | 11.85 | 11.88 | 2,964,000 | -0.29(-2.42%) |
Feb 06, 2002 | 12.56 | 12.60 | 11.93 | 12.18 | 3,657,200 | -0.31(-2.48%) |
Feb 05, 2002 | 12.90 | 13.29 | 12.48 | 12.49 | 4,583,600 | -0.53(-4.03%) |
Feb 04, 2002 | 12.55 | 13.37 | 12.29 | 13.02 | 6,754,200 | +0.53(+4.22%) |
Feb 01, 2002 | 12.97 | 13.12 | 12.21 | 12.49 | 7,150,800 | -0.48(-3.72%) |
Jan 31, 2002 | 13.44 | 13.58 | 12.63 | 12.97 | 4,536,200 | -0.47(-3.53%) |
Jan 30, 2002 | 13.23 | 13.46 | 12.86 | 13.45 | 2,791,200 | +0.28(+2.09%) |
Jan 29, 2002 | 13.51 | 13.72 | 13.11 | 13.17 | 1,450,200 | -0.32(-2.35%) |
Jan 28, 2002 | 13.50 | 13.62 | 13.26 | 13.49 | 1,839,200 | +0.02(+0.15%) |
Jan 25, 2002 | 13.80 | 13.96 | 13.29 | 13.47 | 2,870,200 | -0.33(-2.36%) |
Jan 24, 2002 | 13.46 | 14.10 | 13.44 | 13.79 | 1,601,600 | +0.34(+2.49%) |
Jan 23, 2002 | 13.11 | 13.75 | 13.11 | 13.46 | 1,859,800 | +0.38(+2.87%) |
Jan 22, 2002 | 13.38 | 13.42 | 13.01 | 13.08 | 1,855,600 | -0.24(-1.80%) |
Jan 21, 2002 | 13.38 | 13.43 | 13.18 | 13.32 | 1,674,600 | +0.00(+0.00%) |
Jan 18, 2002 | 13.38 | 13.43 | 13.18 | 13.32 | 1,662,200 | -0.17(-1.26%) |
Jan 17, 2002 | 13.43 | 13.56 | 13.01 | 13.49 | 2,426,400 | +0.14(+1.09%) |
Jan 16, 2002 | 13.73 | 13.74 | 13.27 | 13.35 | 3,618,200 | -0.57(-4.11%) |
Jan 15, 2002 | 13.81 | 13.94 | 13.70 | 13.92 | 1,610,600 | +0.12(+0.85%) |
Jan 14, 2002 | 14.09 | 14.35 | 13.69 | 13.80 | 3,739,800 | -0.33(-2.35%) |
Jan 11, 2002 | 14.38 | 14.41 | 14.11 | 14.13 | 3,542,600 | -0.31(-2.18%) |
Jan 10, 2002 | 14.40 | 14.53 | 14.32 | 14.45 | 2,757,200 | -0.32(-2.15%) |