Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.60 | 10.84 | 10.33 | 10.74 | 7,050,801 | +0.09(+0.85%) |
Sep 27, 2002 | 10.67 | 10.80 | 10.60 | 10.65 | 6,307,799 | -0.02(-0.23%) |
Sep 26, 2002 | 10.29 | 10.67 | 10.24 | 10.67 | 5,350,184 | +0.55(+5.46%) |
Sep 25, 2002 | 10.04 | 10.24 | 9.959 | 10.12 | 5,584,230 | +0.23(+2.30%) |
Sep 24, 2002 | 10.32 | 10.34 | 9.893 | 9.893 | 7,417,729 | -0.46(-4.46%) |
Sep 23, 2002 | 10.27 | 10.42 | 10.18 | 10.35 | 4,003,922 | -0.01(-0.10%) |
Sep 20, 2002 | 10.36 | 10.47 | 10.32 | 10.37 | 9,232,083 | +0.01(+0.10%) |
Sep 19, 2002 | 10.36 | 10.45 | 10.33 | 10.35 | 3,957,627 | -0.13(-1.20%) |
Sep 18, 2002 | 10.34 | 10.56 | 10.31 | 10.48 | 3,909,618 | +0.01(+0.13%) |
Sep 17, 2002 | 10.76 | 10.77 | 10.42 | 10.47 | 3,705,578 | -0.14(-1.35%) |
Sep 16, 2002 | 10.50 | 10.65 | 10.43 | 10.61 | 114,307 | +0.08(+0.73%) |
Sep 13, 2002 | 10.39 | 10.57 | 10.36 | 10.53 | 3,636,993 | +0.15(+1.41%) |
Sep 12, 2002 | 10.53 | 10.57 | 10.36 | 10.39 | 2,954,003 | -0.16(-1.49%) |
Sep 11, 2002 | 10.67 | 10.71 | 10.54 | 10.54 | 2,501,058 | -0.03(-0.26%) |
Sep 10, 2002 | 10.52 | 10.60 | 10.35 | 10.57 | 3,420,951 | +0.08(+0.80%) |
Sep 09, 2002 | 10.30 | 10.55 | 10.18 | 10.49 | 2,935,428 | +0.18(+1.77%) |
Sep 06, 2002 | 10.36 | 10.45 | 10.25 | 10.31 | 3,046,878 | -0.01(-0.10%) |
Sep 05, 2002 | 10.11 | 10.36 | 10.01 | 10.32 | 4,133,947 | +0.08(+0.79%) |
Sep 04, 2002 | 10.25 | 10.29 | 10.08 | 10.24 | 5,866,570 | -0.02(-0.17%) |
Sep 03, 2002 | 10.50 | 10.54 | 10.23 | 10.25 | 3,728,725 | -0.46(-4.28%) |
Aug 30, 2002 | 10.55 | 10.88 | 10.53 | 10.71 | 4,822,367 | +0.13(+1.22%) |
Aug 29, 2002 | 10.33 | 10.67 | 10.19 | 10.58 | 3,695,290 | +0.08(+0.73%) |
Aug 28, 2002 | 10.59 | 10.64 | 10.38 | 10.51 | 3,759,017 | -0.19(-1.80%) |
Aug 27, 2002 | 10.85 | 10.90 | 10.50 | 10.70 | 3,268,922 | -0.15(-1.39%) |
Aug 26, 2002 | 10.85 | 10.94 | 10.68 | 10.85 | 2,788,828 | +0.03(+0.32%) |
Aug 23, 2002 | 10.92 | 10.94 | 10.76 | 10.81 | 2,613,651 | -0.15(-1.40%) |
Aug 22, 2002 | 10.55 | 11.00 | 10.55 | 10.97 | 6,353,522 | +0.21(+1.95%) |
Aug 21, 2002 | 10.91 | 11.01 | 10.70 | 10.76 | 3,472,676 | -0.13(-1.16%) |
Aug 20, 2002 | 10.88 | 10.98 | 10.66 | 10.88 | 3,698,434 | +0.17(+1.63%) |
Aug 16, 2002 | 10.59 | 10.79 | 10.51 | 10.71 | 4,574,605 | -0.13(-1.23%) |
Aug 15, 2002 | 10.92 | 11.02 | 10.64 | 10.84 | 7,350,288 | -0.18(-1.65%) |
Aug 14, 2002 | 10.58 | 11.02 | 10.48 | 11.02 | 4,946,677 | +0.45(+4.27%) |
Aug 13, 2002 | 10.81 | 10.85 | 10.55 | 10.57 | 5,514,502 | -0.33(-3.02%) |
Aug 12, 2002 | 10.99 | 10.99 | 10.80 | 10.90 | 5,434,200 | +0.27(+2.50%) |
Aug 07, 2002 | 10.67 | 10.70 | 10.38 | 10.63 | 4,421,432 | +0.07(+0.63%) |
Aug 06, 2002 | 10.36 | 10.64 | 10.36 | 10.57 | 4,516,022 | +0.31(+3.04%) |
Aug 05, 2002 | 10.48 | 10.48 | 10.18 | 10.26 | 6,006,026 | -0.19(-1.78%) |
Aug 02, 2002 | 10.52 | 10.78 | 10.35 | 10.44 | 7,059,660 | -0.06(-0.60%) |
Aug 01, 2002 | 10.80 | 10.80 | 10.47 | 10.51 | 5,683,106 | -0.49(-4.43%) |
Jul 31, 2002 | 10.57 | 11.01 | 10.44 | 10.99 | 7,375,436 | +0.44(+4.21%) |
Jul 30, 2002 | 10.29 | 10.77 | 9.921 | 10.55 | 7,438,305 | +0.09(+0.84%) |
Jul 29, 2002 | 10.15 | 10.46 | 10.13 | 10.46 | 6,066,609 | +0.52(+5.25%) |
Jul 26, 2002 | 9.798 | 9.938 | 9.658 | 9.938 | 8,068,713 | +0.17(+1.79%) |
Jul 25, 2002 | 9.973 | 9.973 | 9.448 | 9.763 | 14,173,616 | -0.29(-2.89%) |
Jul 24, 2002 | 9.273 | 10.06 | 9.098 | 10.05 | 19,171,446 | +1.39(+16.08%) |
Jul 23, 2002 | 8.801 | 8.972 | 8.482 | 8.661 | 8,343,052 | -0.22(-2.52%) |
Jul 22, 2002 | 8.913 | 9.308 | 8.783 | 8.885 | 7,775,513 | -0.03(-0.31%) |
Jul 19, 2002 | 9.028 | 9.326 | 8.573 | 8.913 | 8,389,062 | -0.88(-9.00%) |
Jul 17, 2002 | 10.11 | 10.28 | 9.711 | 9.795 | 7,433,447 | -0.71(-6.79%) |
Jul 12, 2002 | 10.60 | 10.69 | 10.44 | 10.51 | 4,804,935 | -0.09(-0.89%) |
Jul 11, 2002 | 10.32 | 10.75 | 10.31 | 10.60 | 6,313,515 | +0.22(+2.16%) |
Jul 10, 2002 | 10.67 | 10.75 | 10.30 | 10.38 | 4,944,962 | -0.33(-3.07%) |
Jul 09, 2002 | 11.06 | 11.18 | 10.67 | 10.71 | 3,348,366 | -0.18(-1.64%) |
Jul 08, 2002 | 10.92 | 11.09 | 10.71 | 10.89 | 4,167,382 | -0.02(-0.19%) |
Jul 05, 2002 | 10.63 | 10.95 | 10.57 | 10.91 | 1,479,430 | +0.37(+3.49%) |
Jul 04, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 10.79 | 10.28 | 10.54 | 5,288,172 | -0.10(-0.92%) |
Jul 02, 2002 | 10.71 | 10.83 | 10.59 | 10.64 | 5,871,143 | -0.14(-1.33%) |
Jul 01, 2002 | 11.19 | 11.25 | 10.78 | 10.78 | 5,149,288 | -0.42(-3.72%) |
Jun 28, 2002 | 10.97 | 11.31 | 10.89 | 11.20 | 5,655,958 | +0.20(+1.85%) |
Jun 27, 2002 | 10.57 | 11.10 | 10.55 | 10.99 | 6,527,556 | +0.46(+4.35%) |
Jun 26, 2002 | 10.53 | 10.56 | 10.25 | 10.54 | 6,736,740 | +0.01(+0.10%) |
Jun 25, 2002 | 10.64 | 10.78 | 10.52 | 10.53 | 4,656,621 | -0.19(-1.76%) |
Jun 21, 2002 | 10.59 | 10.90 | 10.59 | 10.71 | 6,726,452 | -0.09(-0.87%) |
Jun 20, 2002 | 10.88 | 11.01 | 10.73 | 10.81 | 5,643,670 | -0.21(-1.94%) |
Jun 19, 2002 | 10.98 | 11.18 | 10.85 | 11.02 | 3,228,628 | -0.14(-1.22%) |
Jun 18, 2002 | 10.98 | 11.19 | 10.90 | 11.16 | 3,378,086 | +0.20(+1.82%) |
Jun 17, 2002 | 10.67 | 11.01 | 10.64 | 10.96 | 4,850,373 | +0.27(+2.52%) |
Jun 14, 2002 | 10.55 | 10.74 | 10.50 | 10.69 | 5,655,386 | -0.38(-3.48%) |
Jun 12, 2002 | 11.08 | 11.27 | 11.01 | 11.08 | 5,611,664 | -0.06(-0.57%) |
Jun 11, 2002 | 11.34 | 11.34 | 11.05 | 11.14 | 7,448,021 | -0.38(-3.28%) |
Jun 10, 2002 | 11.20 | 11.60 | 11.19 | 11.52 | 6,308,371 | +0.31(+2.78%) |
Jun 07, 2002 | 11.02 | 11.23 | 10.91 | 11.20 | 3,852,178 | +0.11(+1.01%) |
Jun 06, 2002 | 11.22 | 11.27 | 11.09 | 11.09 | 4,830,940 | -0.19(-1.64%) |
Jun 05, 2002 | 11.13 | 11.34 | 11.09 | 11.28 | 4,909,527 | +0.02(+0.22%) |
May 31, 2002 | 11.20 | 11.34 | 11.08 | 11.25 | 5,984,308 | +0.39(+3.61%) |
May 28, 2002 | 10.90 | 10.99 | 10.65 | 10.86 | 4,102,513 | -0.09(-0.83%) |
May 27, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.00(+0.00%) |
May 24, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.30(+2.83%) |
May 23, 2002 | 10.62 | 10.69 | 10.41 | 10.65 | 3,438,669 | +0.22(+2.08%) |
May 22, 2002 | 10.47 | 10.56 | 10.41 | 10.44 | 3,014,586 | -0.04(-0.33%) |
May 21, 2002 | 10.50 | 10.59 | 10.43 | 10.47 | 3,090,601 | +0.09(+0.91%) |
May 20, 2002 | 10.47 | 10.52 | 10.32 | 10.38 | 2,876,845 | -0.14(-1.33%) |
May 17, 2002 | 10.52 | 10.67 | 10.44 | 10.52 | 2,549,353 | -0.00(-0.03%) |
May 16, 2002 | 10.40 | 10.60 | 10.39 | 10.52 | 2,831,408 | +0.21(+2.00%) |
May 15, 2002 | 10.15 | 10.41 | 10.13 | 10.31 | 3,602,701 | -0.06(-0.61%) |
May 14, 2002 | 10.36 | 10.41 | 10.21 | 10.38 | 3,386,659 | +0.02(+0.17%) |
May 13, 2002 | 10.30 | 10.39 | 10.24 | 10.36 | 2,486,769 | +0.19(+1.86%) |
May 10, 2002 | 10.39 | 10.39 | 10.15 | 10.17 | 1,602,026 | -0.11(-1.06%) |
May 09, 2002 | 10.25 | 10.42 | 10.24 | 10.28 | 1,478,573 | -0.10(-0.98%) |
May 08, 2002 | 10.46 | 10.46 | 10.24 | 10.38 | 2,783,399 | +0.16(+1.61%) |
May 07, 2002 | 10.49 | 10.52 | 10.21 | 10.21 | 3,062,024 | -0.19(-1.85%) |
May 06, 2002 | 10.42 | 10.59 | 10.39 | 10.41 | 2,455,621 | -0.09(-0.90%) |
May 03, 2002 | 10.52 | 10.60 | 10.39 | 10.50 | 2,565,356 | -0.14(-1.31%) |
May 02, 2002 | 10.60 | 10.70 | 10.52 | 10.64 | 228,615 | -0.02(-0.16%) |
May 01, 2002 | 10.47 | 10.70 | 10.38 | 10.66 | 4,975,540 | +0.20(+1.87%) |
Apr 30, 2002 | 10.33 | 10.61 | 10.32 | 10.46 | 3,747,301 | +0.16(+1.56%) |
Apr 29, 2002 | 10.18 | 10.49 | 10.15 | 10.30 | 5,907,721 | +0.21(+2.05%) |
Apr 26, 2002 | 10.24 | 10.25 | 10.02 | 10.10 | 2,415,041 | -0.02(-0.17%) |
Apr 25, 2002 | 10.22 | 10.24 | 9.991 | 10.11 | 3,775,020 | -0.19(-1.83%) |
Apr 24, 2002 | 10.43 | 10.70 | 10.26 | 10.30 | 9,254,087 | +0.32(+3.23%) |
Apr 23, 2002 | 10.19 | 10.29 | 9.851 | 9.980 | 4,602,896 | -0.17(-1.65%) |
Apr 22, 2002 | 10.08 | 10.28 | 10.03 | 10.15 | 3,747,015 | +0.09(+0.87%) |
Apr 19, 2002 | 10.07 | 10.14 | 10.00 | 10.06 | 2,512,489 | -0.01(-0.07%) |
Apr 18, 2002 | 10.15 | 10.23 | 9.987 | 10.07 | 3,021,731 | +0.02(+0.24%) |
Apr 17, 2002 | 10.18 | 10.25 | 9.987 | 10.04 | 4,400,856 | -0.14(-1.34%) |
Apr 16, 2002 | 10.11 | 10.27 | 10.10 | 10.18 | 2,347,314 | +0.08(+0.76%) |
Apr 15, 2002 | 10.25 | 10.34 | 9.973 | 10.10 | 3,435,811 | -0.15(-1.43%) |
Apr 12, 2002 | 10.19 | 10.39 | 10.11 | 10.25 | 3,444,670 | +0.12(+1.21%) |
Apr 11, 2002 | 10.42 | 10.42 | 10.06 | 10.13 | 5,336,181 | -0.30(-2.85%) |
Apr 10, 2002 | 10.22 | 10.45 | 10.22 | 10.42 | 7,142,533 | -0.12(-1.13%) |
Apr 09, 2002 | 10.29 | 10.61 | 10.29 | 10.54 | 4,247,398 | +0.19(+1.79%) |
Apr 08, 2002 | 10.32 | 10.36 | 10.15 | 10.36 | 3,383,230 | -0.03(-0.27%) |
Apr 05, 2002 | 10.27 | 10.46 | 10.24 | 10.39 | 3,414,950 | +0.06(+0.54%) |
Apr 04, 2002 | 10.31 | 10.49 | 10.29 | 10.33 | 7,210,546 | -0.04(-0.34%) |
Apr 03, 2002 | 10.27 | 10.49 | 10.22 | 10.37 | 6,209,208 | +0.05(+0.51%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.31 | 3,780,736 | +0.04(+0.34%) |
Apr 01, 2002 | 10.18 | 10.28 | 10.04 | 10.28 | 2,453,620 | -0.05(-0.44%) |
Mar 29, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 314,346 | +0.00(+0.00%) |
Mar 28, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 2,263,869 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,183,191 | +0.28(+2.80%) |
Mar 26, 2002 | 9.998 | 10.15 | 9.921 | 10.01 | 3,106,033 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.970 | 10.01 | 4,360,563 | -0.07(-0.66%) |
Mar 22, 2002 | 9.938 | 10.12 | 9.938 | 10.08 | 3,666,142 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.977 | 10.06 | 4,579,748 | -0.07(-0.66%) |
Mar 20, 2002 | 10.15 | 10.17 | 10.03 | 10.13 | 2,949,145 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,625,368 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,698,732 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,454,399 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,790,179 | +0.05(+0.46%) |
Mar 13, 2002 | 9.994 | 10.18 | 9.903 | 9.973 | 6,271,506 | -0.06(-0.63%) |
Mar 12, 2002 | 9.938 | 10.06 | 9.896 | 10.04 | 4,403,714 | +0.07(+0.67%) |
Mar 11, 2002 | 9.823 | 10.03 | 9.802 | 9.970 | 6,478,118 | +0.01(+0.11%) |
Mar 08, 2002 | 9.816 | 10.11 | 9.798 | 9.959 | 7,447,735 | +0.23(+2.34%) |
Mar 07, 2002 | 9.833 | 9.875 | 9.658 | 9.732 | 8,207,312 | -0.07(-0.75%) |
Mar 06, 2002 | 9.858 | 9.917 | 9.781 | 9.805 | 6,983,931 | -0.05(-0.53%) |
Mar 05, 2002 | 9.658 | 9.991 | 9.623 | 9.858 | 19,986,176 | +0.57(+6.10%) |
Mar 04, 2002 | 9.119 | 9.291 | 9.088 | 9.291 | 4,961,537 | +0.28(+3.11%) |
Mar 01, 2002 | 9.081 | 9.081 | 8.902 | 9.011 | 4,654,334 | +0.02(+0.19%) |
Feb 28, 2002 | 8.976 | 9.137 | 8.930 | 8.993 | 7,704,357 | +0.16(+1.86%) |
Feb 27, 2002 | 8.818 | 9.028 | 8.738 | 8.829 | 4,952,107 | +0.01(+0.16%) |
Feb 26, 2002 | 8.755 | 8.836 | 8.682 | 8.815 | 3,137,753 | +0.06(+0.72%) |
Feb 25, 2002 | 8.521 | 8.783 | 8.521 | 8.752 | 6,097,187 | +0.18(+2.08%) |
Feb 22, 2002 | 8.678 | 8.731 | 8.486 | 8.573 | 5,800,558 | -0.14(-1.61%) |
Feb 21, 2002 | 8.913 | 8.913 | 8.661 | 8.713 | 4,987,828 | -0.14(-1.62%) |
Feb 20, 2002 | 8.797 | 8.916 | 8.797 | 8.857 | 5,535,363 | +0.06(+0.68%) |
Feb 19, 2002 | 8.899 | 8.958 | 8.797 | 8.797 | 4,313,411 | -0.14(-1.53%) |
Feb 18, 2002 | 9.116 | 9.119 | 8.853 | 8.934 | 4,631,759 | +0.00(+0.00%) |
Feb 15, 2002 | 9.116 | 9.119 | 8.853 | 8.934 | 4,600,324 | -0.20(-2.15%) |
Feb 14, 2002 | 9.116 | 9.186 | 9.081 | 9.130 | 8,387,918 | -0.01(-0.08%) |
Feb 13, 2002 | 8.948 | 9.203 | 8.836 | 9.137 | 8,929,738 | +0.41(+4.73%) |
Feb 12, 2002 | 8.888 | 8.902 | 8.682 | 8.724 | 4,277,404 | -0.22(-2.43%) |
Feb 11, 2002 | 8.748 | 8.983 | 8.748 | 8.941 | 4,938,104 | +0.18(+2.04%) |
Feb 08, 2002 | 8.573 | 8.766 | 8.538 | 8.762 | 4,131,090 | +0.14(+1.58%) |
Feb 07, 2002 | 8.573 | 8.727 | 8.573 | 8.626 | 4,814,080 | +0.05(+0.57%) |
Feb 06, 2002 | 8.570 | 8.636 | 8.503 | 8.577 | 6,673,870 | +0.01(+0.12%) |
Feb 05, 2002 | 8.661 | 8.689 | 8.556 | 8.566 | 7,989,269 | -0.13(-1.45%) |
Feb 04, 2002 | 8.871 | 8.944 | 8.661 | 8.692 | 7,633,772 | -0.16(-1.82%) |
Feb 01, 2002 | 8.923 | 9.161 | 8.829 | 8.853 | 13,310,877 | -0.29(-3.14%) |
Jan 31, 2002 | 8.801 | 9.168 | 8.787 | 9.140 | 8,111,007 | +0.37(+4.23%) |
Jan 30, 2002 | 8.801 | 8.836 | 8.636 | 8.769 | 8,477,936 | +0.05(+0.56%) |
Jan 29, 2002 | 8.923 | 9.004 | 8.661 | 8.720 | 5,204,441 | -0.21(-2.39%) |
Jan 28, 2002 | 9.011 | 9.028 | 8.787 | 8.934 | 4,850,944 | +0.01(+0.12%) |
Jan 25, 2002 | 9.028 | 9.116 | 8.923 | 8.923 | 5,829,135 | -0.15(-1.62%) |
Jan 24, 2002 | 8.937 | 9.133 | 8.916 | 9.070 | 5,332,181 | +0.13(+1.49%) |
Jan 23, 2002 | 8.801 | 8.958 | 8.769 | 8.937 | 6,627,576 | +0.15(+1.75%) |
Jan 22, 2002 | 8.748 | 8.801 | 8.661 | 8.783 | 10,859,543 | +0.03(+0.36%) |
Jan 21, 2002 | 8.748 | 8.836 | 8.724 | 8.752 | 6,266,934 | +0.00(+0.00%) |
Jan 18, 2002 | 8.748 | 8.836 | 8.724 | 8.752 | 6,266,934 | -0.01(-0.16%) |
Jan 17, 2002 | 8.941 | 8.958 | 8.713 | 8.766 | 5,705,682 | -0.06(-0.63%) |
Jan 16, 2002 | 9.046 | 9.046 | 8.818 | 8.822 | 5,797,128 | -0.19(-2.10%) |
Jan 15, 2002 | 8.923 | 9.074 | 8.923 | 9.011 | 9,342,104 | +0.10(+1.10%) |
Jan 14, 2002 | 9.074 | 9.077 | 8.906 | 8.913 | 7,938,688 | -0.21(-2.34%) |
Jan 11, 2002 | 9.130 | 9.203 | 9.049 | 9.126 | 4,634,330 | -0.07(-0.80%) |
Jan 10, 2002 | 9.203 | 9.221 | 9.046 | 9.200 | 5,823,419 | +0.61(+7.04%) |