Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.66 | 10.91 | 10.39 | 10.80 | 7,010,598 | +0.09(+0.85%) |
Sep 27, 2002 | 10.73 | 10.86 | 10.66 | 10.71 | 6,271,833 | -0.02(-0.23%) |
Sep 26, 2002 | 10.35 | 10.73 | 10.30 | 10.73 | 5,319,678 | +0.56(+5.46%) |
Sep 25, 2002 | 10.09 | 10.29 | 10.02 | 10.18 | 5,552,389 | +0.23(+2.30%) |
Sep 24, 2002 | 10.38 | 10.40 | 9.949 | 9.949 | 7,375,435 | -0.46(-4.46%) |
Sep 23, 2002 | 10.33 | 10.48 | 10.24 | 10.41 | 3,981,092 | -0.01(-0.10%) |
Sep 20, 2002 | 10.42 | 10.53 | 10.38 | 10.42 | 9,179,443 | +0.01(+0.10%) |
Sep 19, 2002 | 10.42 | 10.51 | 10.39 | 10.41 | 3,935,061 | -0.13(-1.20%) |
Sep 18, 2002 | 10.40 | 10.62 | 10.36 | 10.54 | 3,887,326 | +0.01(+0.13%) |
Sep 17, 2002 | 10.82 | 10.83 | 10.48 | 10.53 | 3,684,449 | -0.14(-1.35%) |
Sep 16, 2002 | 10.56 | 10.71 | 10.49 | 10.67 | 113,656 | +0.08(+0.73%) |
Sep 13, 2002 | 10.45 | 10.63 | 10.42 | 10.59 | 3,616,256 | +0.15(+1.42%) |
Sep 12, 2002 | 10.59 | 10.63 | 10.42 | 10.45 | 2,937,160 | -0.16(-1.49%) |
Sep 11, 2002 | 10.73 | 10.77 | 10.60 | 10.60 | 2,486,797 | -0.03(-0.27%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.41 | 10.63 | 3,401,445 | +0.08(+0.80%) |
Sep 09, 2002 | 10.36 | 10.61 | 10.24 | 10.55 | 2,918,691 | +0.18(+1.77%) |
Sep 06, 2002 | 10.42 | 10.51 | 10.31 | 10.36 | 3,029,506 | -0.01(-0.10%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.07 | 10.38 | 4,110,376 | +0.08(+0.79%) |
Sep 04, 2002 | 10.31 | 10.35 | 10.14 | 10.29 | 5,833,120 | -0.02(-0.17%) |
Sep 03, 2002 | 10.56 | 10.60 | 10.29 | 10.31 | 3,707,465 | -0.46(-4.28%) |
Aug 30, 2002 | 10.61 | 10.94 | 10.59 | 10.77 | 4,794,871 | +0.13(+1.22%) |
Aug 29, 2002 | 10.39 | 10.73 | 10.24 | 10.64 | 3,674,220 | +0.08(+0.73%) |
Aug 28, 2002 | 10.65 | 10.70 | 10.44 | 10.57 | 3,737,584 | -0.19(-1.80%) |
Aug 27, 2002 | 10.91 | 10.96 | 10.56 | 10.76 | 3,250,283 | -0.15(-1.39%) |
Aug 26, 2002 | 10.91 | 11.00 | 10.74 | 10.91 | 2,772,927 | +0.04(+0.32%) |
Aug 23, 2002 | 10.99 | 11.00 | 10.82 | 10.87 | 2,598,749 | -0.15(-1.40%) |
Aug 22, 2002 | 10.61 | 11.06 | 10.61 | 11.03 | 6,317,295 | +0.21(+1.95%) |
Aug 21, 2002 | 10.97 | 11.08 | 10.76 | 10.82 | 3,452,875 | -0.13(-1.16%) |
Aug 20, 2002 | 10.95 | 11.04 | 10.72 | 10.95 | 3,677,346 | +0.18(+1.63%) |
Aug 16, 2002 | 10.65 | 10.85 | 10.57 | 10.77 | 4,548,521 | -0.13(-1.23%) |
Aug 15, 2002 | 10.98 | 11.08 | 10.71 | 10.90 | 7,308,377 | -0.18(-1.65%) |
Aug 14, 2002 | 10.64 | 11.09 | 10.54 | 11.09 | 4,918,472 | +0.45(+4.27%) |
Aug 13, 2002 | 10.87 | 10.91 | 10.61 | 10.63 | 5,483,059 | -0.33(-3.02%) |
Aug 12, 2002 | 11.05 | 11.05 | 10.86 | 10.96 | 5,403,215 | +0.27(+2.50%) |
Aug 07, 2002 | 10.73 | 10.77 | 10.44 | 10.70 | 4,396,221 | +0.07(+0.63%) |
Aug 06, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 4,490,272 | +0.31(+3.04%) |
Aug 05, 2002 | 10.54 | 10.54 | 10.24 | 10.32 | 5,971,780 | -0.19(-1.78%) |
Aug 02, 2002 | 10.58 | 10.84 | 10.41 | 10.50 | 7,019,406 | -0.06(-0.60%) |
Aug 01, 2002 | 10.86 | 10.86 | 10.53 | 10.57 | 5,650,702 | -0.49(-4.43%) |
Jul 31, 2002 | 10.63 | 11.07 | 10.50 | 11.05 | 7,333,382 | +0.45(+4.21%) |
Jul 30, 2002 | 10.35 | 10.83 | 9.977 | 10.61 | 7,395,893 | +0.09(+0.84%) |
Jul 29, 2002 | 10.21 | 10.52 | 10.19 | 10.52 | 6,032,018 | +0.52(+5.25%) |
Jul 26, 2002 | 9.854 | 9.995 | 9.713 | 9.995 | 8,022,707 | +0.18(+1.79%) |
Jul 25, 2002 | 10.03 | 10.03 | 9.502 | 9.819 | 14,092,800 | -0.29(-2.89%) |
Jul 24, 2002 | 9.326 | 10.12 | 9.150 | 10.11 | 19,062,134 | +1.40(+16.08%) |
Jul 23, 2002 | 8.851 | 9.024 | 8.531 | 8.710 | 8,295,481 | -0.23(-2.52%) |
Jul 22, 2002 | 8.964 | 9.362 | 8.834 | 8.936 | 7,731,178 | -0.03(-0.31%) |
Jul 19, 2002 | 9.080 | 9.379 | 8.622 | 8.964 | 8,341,228 | -0.89(-9.00%) |
Jul 17, 2002 | 10.17 | 10.34 | 9.766 | 9.851 | 7,391,062 | -0.72(-6.79%) |
Jul 12, 2002 | 10.66 | 10.76 | 10.50 | 10.57 | 4,777,538 | -0.10(-0.89%) |
Jul 11, 2002 | 10.38 | 10.81 | 10.37 | 10.66 | 6,277,516 | +0.23(+2.16%) |
Jul 10, 2002 | 10.73 | 10.82 | 10.36 | 10.44 | 4,916,767 | -0.33(-3.07%) |
Jul 09, 2002 | 11.12 | 11.25 | 10.73 | 10.77 | 3,329,274 | -0.18(-1.64%) |
Jul 08, 2002 | 10.98 | 11.16 | 10.77 | 10.95 | 4,143,620 | -0.02(-0.19%) |
Jul 05, 2002 | 10.69 | 11.02 | 10.63 | 10.97 | 1,470,995 | +0.37(+3.49%) |
Jul 04, 2002 | 10.66 | 10.85 | 10.34 | 10.60 | 5,258,020 | +0.00(+0.00%) |
Jul 03, 2002 | 10.66 | 10.85 | 10.34 | 10.60 | 5,258,020 | -0.10(-0.92%) |
Jul 02, 2002 | 10.77 | 10.89 | 10.65 | 10.70 | 5,837,666 | -0.14(-1.33%) |
Jul 01, 2002 | 11.26 | 11.32 | 10.84 | 10.84 | 5,119,927 | -0.42(-3.72%) |
Jun 28, 2002 | 11.03 | 11.37 | 10.96 | 11.26 | 5,623,708 | +0.20(+1.85%) |
Jun 27, 2002 | 10.63 | 11.16 | 10.61 | 11.06 | 6,490,337 | +0.46(+4.35%) |
Jun 26, 2002 | 10.59 | 10.62 | 10.31 | 10.60 | 6,698,328 | +0.01(+0.10%) |
Jun 25, 2002 | 10.70 | 10.84 | 10.58 | 10.59 | 4,630,069 | -0.19(-1.76%) |
Jun 21, 2002 | 10.65 | 10.96 | 10.65 | 10.78 | 6,688,099 | -0.09(-0.87%) |
Jun 20, 2002 | 10.95 | 11.08 | 10.79 | 10.87 | 5,611,490 | -0.21(-1.94%) |
Jun 19, 2002 | 11.05 | 11.25 | 10.91 | 11.09 | 3,210,219 | -0.14(-1.22%) |
Jun 18, 2002 | 11.05 | 11.25 | 10.96 | 11.22 | 3,358,824 | +0.20(+1.82%) |
Jun 17, 2002 | 10.73 | 11.07 | 10.70 | 11.02 | 4,822,716 | +0.27(+2.52%) |
Jun 14, 2002 | 10.61 | 10.80 | 10.56 | 10.75 | 5,623,140 | -0.39(-3.48%) |
Jun 12, 2002 | 11.14 | 11.33 | 11.07 | 11.14 | 5,579,667 | -0.06(-0.57%) |
Jun 11, 2002 | 11.40 | 11.41 | 11.12 | 11.20 | 7,405,553 | -0.38(-3.28%) |
Jun 10, 2002 | 11.26 | 11.67 | 11.26 | 11.58 | 6,272,401 | +0.31(+2.78%) |
Jun 07, 2002 | 11.09 | 11.30 | 10.97 | 11.27 | 3,830,213 | +0.11(+1.01%) |
Jun 06, 2002 | 11.28 | 11.34 | 11.16 | 11.16 | 4,803,395 | -0.19(-1.64%) |
Jun 05, 2002 | 11.19 | 11.40 | 11.16 | 11.34 | 4,881,533 | +0.02(+0.22%) |
May 31, 2002 | 11.27 | 11.40 | 11.14 | 11.32 | 5,950,186 | +0.39(+3.61%) |
May 28, 2002 | 10.96 | 11.06 | 10.71 | 10.92 | 4,079,121 | -0.09(-0.83%) |
May 27, 2002 | 10.77 | 11.06 | 10.71 | 11.02 | 5,622,004 | +0.00(+0.00%) |
May 24, 2002 | 10.77 | 11.06 | 10.71 | 11.02 | 5,622,004 | +0.30(+2.83%) |
May 23, 2002 | 10.68 | 10.76 | 10.47 | 10.71 | 3,419,062 | +0.22(+2.08%) |
May 22, 2002 | 10.53 | 10.62 | 10.47 | 10.49 | 2,997,398 | -0.04(-0.33%) |
May 21, 2002 | 10.56 | 10.65 | 10.49 | 10.53 | 3,072,979 | +0.09(+0.91%) |
May 20, 2002 | 10.53 | 10.58 | 10.38 | 10.44 | 2,860,442 | -0.14(-1.33%) |
May 17, 2002 | 10.58 | 10.73 | 10.49 | 10.58 | 2,534,817 | -0.00(-0.03%) |
May 16, 2002 | 10.46 | 10.66 | 10.45 | 10.58 | 2,815,264 | +0.21(+2.00%) |
May 15, 2002 | 10.21 | 10.47 | 10.19 | 10.37 | 3,582,159 | -0.06(-0.61%) |
May 14, 2002 | 10.42 | 10.47 | 10.27 | 10.44 | 3,367,349 | +0.02(+0.17%) |
May 13, 2002 | 10.36 | 10.45 | 10.29 | 10.42 | 2,472,590 | +0.19(+1.86%) |
May 10, 2002 | 10.45 | 10.45 | 10.21 | 10.23 | 1,592,891 | -0.11(-1.06%) |
May 09, 2002 | 10.31 | 10.48 | 10.30 | 10.34 | 1,470,142 | -0.10(-0.98%) |
May 08, 2002 | 10.52 | 10.52 | 10.30 | 10.44 | 2,767,528 | +0.17(+1.61%) |
May 07, 2002 | 10.55 | 10.58 | 10.27 | 10.27 | 3,044,565 | -0.19(-1.85%) |
May 06, 2002 | 10.48 | 10.65 | 10.45 | 10.47 | 2,441,619 | -0.10(-0.90%) |
May 03, 2002 | 10.58 | 10.66 | 10.45 | 10.56 | 2,550,729 | -0.14(-1.32%) |
May 02, 2002 | 10.66 | 10.76 | 10.58 | 10.70 | 227,312 | -0.02(-0.16%) |
May 01, 2002 | 10.53 | 10.76 | 10.44 | 10.72 | 4,947,170 | +0.20(+1.87%) |
Apr 30, 2002 | 10.39 | 10.67 | 10.38 | 10.52 | 3,725,934 | +0.16(+1.56%) |
Apr 29, 2002 | 10.24 | 10.55 | 10.21 | 10.36 | 5,874,036 | +0.21(+2.05%) |
Apr 26, 2002 | 10.30 | 10.31 | 10.07 | 10.15 | 2,401,271 | -0.02(-0.17%) |
Apr 25, 2002 | 10.28 | 10.29 | 10.05 | 10.17 | 3,753,496 | -0.19(-1.83%) |
Apr 24, 2002 | 10.49 | 10.77 | 10.32 | 10.36 | 9,201,322 | +0.32(+3.23%) |
Apr 23, 2002 | 10.25 | 10.35 | 9.907 | 10.04 | 4,576,651 | -0.17(-1.65%) |
Apr 22, 2002 | 10.14 | 10.34 | 10.08 | 10.21 | 3,725,650 | +0.09(+0.87%) |
Apr 19, 2002 | 10.13 | 10.20 | 10.06 | 10.12 | 2,498,163 | -0.01(-0.07%) |
Apr 18, 2002 | 10.21 | 10.29 | 10.04 | 10.13 | 3,004,501 | +0.02(+0.24%) |
Apr 17, 2002 | 10.24 | 10.30 | 10.04 | 10.10 | 4,375,763 | -0.14(-1.34%) |
Apr 16, 2002 | 10.17 | 10.33 | 10.16 | 10.24 | 2,333,930 | +0.08(+0.76%) |
Apr 15, 2002 | 10.31 | 10.40 | 10.03 | 10.16 | 3,416,221 | -0.15(-1.43%) |
Apr 12, 2002 | 10.25 | 10.45 | 10.17 | 10.31 | 3,425,029 | +0.12(+1.21%) |
Apr 11, 2002 | 10.48 | 10.48 | 10.12 | 10.19 | 5,305,755 | -0.30(-2.85%) |
Apr 10, 2002 | 10.28 | 10.51 | 10.28 | 10.48 | 7,101,807 | -0.12(-1.13%) |
Apr 09, 2002 | 10.35 | 10.67 | 10.35 | 10.60 | 4,223,180 | +0.19(+1.79%) |
Apr 08, 2002 | 10.38 | 10.42 | 10.21 | 10.42 | 3,363,939 | -0.03(-0.27%) |
Apr 05, 2002 | 10.33 | 10.52 | 10.30 | 10.45 | 3,395,479 | +0.06(+0.54%) |
Apr 04, 2002 | 10.36 | 10.55 | 10.35 | 10.39 | 7,169,433 | -0.04(-0.34%) |
Apr 03, 2002 | 10.33 | 10.55 | 10.28 | 10.42 | 6,173,804 | +0.05(+0.51%) |
Apr 02, 2002 | 10.33 | 10.45 | 10.26 | 10.37 | 3,759,178 | +0.04(+0.34%) |
Apr 01, 2002 | 10.24 | 10.34 | 10.10 | 10.34 | 2,439,630 | -0.05(-0.44%) |
Mar 29, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 312,554 | +0.00(+0.00%) |
Mar 28, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 2,250,961 | +0.04(+0.34%) |
Mar 27, 2002 | 10.07 | 10.37 | 10.07 | 10.35 | 3,165,041 | +0.28(+2.80%) |
Mar 26, 2002 | 10.05 | 10.21 | 9.977 | 10.07 | 3,088,323 | -0.00(-0.04%) |
Mar 25, 2002 | 10.14 | 10.18 | 10.03 | 10.07 | 4,335,700 | -0.07(-0.66%) |
Mar 22, 2002 | 9.995 | 10.18 | 9.995 | 10.14 | 3,645,238 | +0.02(+0.17%) |
Mar 21, 2002 | 10.14 | 10.18 | 10.03 | 10.12 | 4,553,635 | -0.07(-0.66%) |
Mar 20, 2002 | 10.21 | 10.23 | 10.08 | 10.19 | 2,932,330 | -0.12(-1.13%) |
Mar 19, 2002 | 10.18 | 10.30 | 10.18 | 10.30 | 2,610,398 | +0.13(+1.28%) |
Mar 18, 2002 | 10.10 | 10.32 | 10.08 | 10.17 | 6,660,537 | -0.11(-1.06%) |
Mar 15, 2002 | 10.08 | 10.40 | 10.08 | 10.28 | 6,417,597 | +0.20(+2.03%) |
Mar 14, 2002 | 10.07 | 10.23 | 10.07 | 10.08 | 6,751,462 | +0.05(+0.46%) |
Mar 13, 2002 | 10.05 | 10.24 | 9.960 | 10.03 | 6,235,747 | -0.06(-0.63%) |
Mar 12, 2002 | 9.995 | 10.12 | 9.953 | 10.09 | 4,378,605 | +0.07(+0.67%) |
Mar 11, 2002 | 9.879 | 10.08 | 9.858 | 10.03 | 6,441,181 | +0.01(+0.10%) |
Mar 08, 2002 | 9.872 | 10.17 | 9.854 | 10.02 | 7,405,269 | +0.23(+2.34%) |
Mar 07, 2002 | 9.889 | 9.932 | 9.713 | 9.787 | 8,160,515 | -0.07(-0.75%) |
Mar 06, 2002 | 9.914 | 9.974 | 9.837 | 9.861 | 6,944,109 | -0.05(-0.53%) |
Mar 05, 2002 | 9.713 | 10.05 | 9.678 | 9.914 | 19,872,218 | +0.57(+6.10%) |
Mar 04, 2002 | 9.172 | 9.344 | 9.140 | 9.344 | 4,933,247 | +0.28(+3.11%) |
Mar 01, 2002 | 9.133 | 9.133 | 8.953 | 9.062 | 4,627,796 | +0.02(+0.19%) |
Feb 28, 2002 | 9.027 | 9.189 | 8.981 | 9.045 | 7,660,427 | +0.17(+1.86%) |
Feb 27, 2002 | 8.869 | 9.080 | 8.788 | 8.879 | 4,923,870 | +0.01(+0.16%) |
Feb 26, 2002 | 8.806 | 8.886 | 8.732 | 8.865 | 3,119,862 | +0.06(+0.72%) |
Feb 25, 2002 | 8.570 | 8.834 | 8.570 | 8.802 | 6,062,421 | +0.18(+2.08%) |
Feb 22, 2002 | 8.728 | 8.781 | 8.535 | 8.622 | 5,767,483 | -0.14(-1.61%) |
Feb 21, 2002 | 8.964 | 8.964 | 8.710 | 8.763 | 4,959,388 | -0.14(-1.62%) |
Feb 20, 2002 | 8.848 | 8.967 | 8.848 | 8.908 | 5,503,801 | +0.06(+0.68%) |
Feb 19, 2002 | 8.950 | 9.010 | 8.848 | 8.848 | 4,288,816 | -0.14(-1.53%) |
Feb 18, 2002 | 9.168 | 9.172 | 8.904 | 8.985 | 4,605,349 | +0.00(+0.00%) |
Feb 15, 2002 | 9.168 | 9.172 | 8.904 | 8.985 | 4,574,093 | -0.20(-2.15%) |
Feb 14, 2002 | 9.168 | 9.238 | 9.133 | 9.182 | 8,340,091 | -0.01(-0.08%) |
Feb 13, 2002 | 8.999 | 9.256 | 8.886 | 9.189 | 8,878,822 | +0.42(+4.73%) |
Feb 12, 2002 | 8.939 | 8.953 | 8.732 | 8.774 | 4,253,015 | -0.22(-2.43%) |
Feb 11, 2002 | 8.798 | 9.034 | 8.798 | 8.992 | 4,909,947 | +0.18(+2.04%) |
Feb 08, 2002 | 8.622 | 8.816 | 8.587 | 8.813 | 4,107,535 | +0.14(+1.58%) |
Feb 07, 2002 | 8.622 | 8.777 | 8.622 | 8.675 | 4,786,630 | +0.05(+0.57%) |
Feb 06, 2002 | 8.619 | 8.686 | 8.552 | 8.626 | 6,635,817 | +0.01(+0.12%) |
Feb 05, 2002 | 8.710 | 8.739 | 8.605 | 8.615 | 7,943,715 | -0.13(-1.45%) |
Feb 04, 2002 | 8.922 | 8.996 | 8.710 | 8.742 | 7,590,245 | -0.16(-1.82%) |
Feb 01, 2002 | 8.974 | 9.214 | 8.879 | 8.904 | 13,234,980 | -0.29(-3.14%) |
Jan 31, 2002 | 8.851 | 9.221 | 8.837 | 9.193 | 8,064,759 | +0.37(+4.23%) |
Jan 30, 2002 | 8.851 | 8.886 | 8.686 | 8.820 | 8,429,596 | +0.05(+0.56%) |
Jan 29, 2002 | 8.974 | 9.055 | 8.710 | 8.770 | 5,174,766 | -0.21(-2.39%) |
Jan 28, 2002 | 9.062 | 9.080 | 8.837 | 8.985 | 4,823,285 | +0.01(+0.12%) |
Jan 25, 2002 | 9.080 | 9.168 | 8.974 | 8.974 | 5,795,898 | -0.15(-1.62%) |
Jan 24, 2002 | 8.989 | 9.186 | 8.967 | 9.122 | 5,301,777 | +0.13(+1.49%) |
Jan 23, 2002 | 8.851 | 9.010 | 8.820 | 8.989 | 6,589,786 | +0.15(+1.75%) |
Jan 22, 2002 | 8.798 | 8.851 | 8.710 | 8.834 | 10,797,623 | +0.03(+0.36%) |
Jan 21, 2002 | 8.798 | 8.886 | 8.774 | 8.802 | 6,231,201 | +0.00(+0.00%) |
Jan 18, 2002 | 8.798 | 8.886 | 8.774 | 8.802 | 6,231,201 | -0.01(-0.16%) |
Jan 17, 2002 | 8.992 | 9.010 | 8.763 | 8.816 | 5,673,149 | -0.06(-0.63%) |
Jan 16, 2002 | 9.098 | 9.098 | 8.869 | 8.872 | 5,764,074 | -0.19(-2.10%) |
Jan 15, 2002 | 8.974 | 9.126 | 8.974 | 9.062 | 9,288,837 | +0.10(+1.10%) |
Jan 14, 2002 | 9.126 | 9.129 | 8.957 | 8.964 | 7,893,423 | -0.21(-2.34%) |
Jan 11, 2002 | 9.182 | 9.256 | 9.101 | 9.179 | 4,607,906 | -0.07(-0.80%) |
Jan 10, 2002 | 9.256 | 9.274 | 9.098 | 9.252 | 5,790,215 | +0.61(+7.04%) |