Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.20 | 11.20 | 11.00 | 11.12 | 2,095,659 | -0.14(-1.23%) |
Sep 27, 2002 | 11.38 | 11.38 | 11.24 | 11.26 | 2,021,442 | -0.17(-1.46%) |
Sep 26, 2002 | 11.20 | 11.43 | 11.16 | 11.42 | 1,882,773 | +0.23(+2.02%) |
Sep 25, 2002 | 11.12 | 11.24 | 11.11 | 11.20 | 2,188,849 | +0.04(+0.34%) |
Sep 24, 2002 | 11.40 | 11.40 | 11.11 | 11.16 | 3,704,721 | -0.26(-2.28%) |
Sep 23, 2002 | 11.49 | 11.49 | 11.39 | 11.42 | 3,665,939 | -0.07(-0.64%) |
Sep 20, 2002 | 11.47 | 11.52 | 11.47 | 11.49 | 4,832,209 | +0.08(+0.67%) |
Sep 19, 2002 | 11.46 | 11.50 | 11.40 | 11.42 | 5,315,179 | -0.23(-1.98%) |
Sep 18, 2002 | 11.39 | 11.74 | 11.29 | 11.65 | 27,632,234 | -1.58(-11.94%) |
Sep 17, 2002 | 13.41 | 13.41 | 13.12 | 13.23 | 2,917,070 | -0.18(-1.34%) |
Sep 16, 2002 | 13.20 | 13.41 | 13.18 | 13.41 | 1,898,955 | +0.18(+1.34%) |
Sep 13, 2002 | 12.95 | 13.26 | 12.94 | 13.23 | 4,247,679 | +0.18(+1.40%) |
Sep 12, 2002 | 13.08 | 13.13 | 13.01 | 13.05 | 7,198,510 | -0.13(-1.02%) |
Sep 11, 2002 | 13.23 | 13.23 | 13.09 | 13.18 | 2,265,577 | -0.10(-0.74%) |
Sep 10, 2002 | 13.19 | 13.29 | 13.13 | 13.28 | 3,387,485 | +0.10(+0.77%) |
Sep 09, 2002 | 13.12 | 13.29 | 13.12 | 13.18 | 3,478,163 | -0.06(-0.43%) |
Sep 06, 2002 | 13.27 | 13.38 | 13.15 | 13.23 | 4,293,716 | -0.08(-0.61%) |
Sep 05, 2002 | 12.91 | 13.35 | 12.81 | 13.31 | 7,993,694 | +0.32(+2.47%) |
Sep 04, 2002 | 13.53 | 13.53 | 12.78 | 12.99 | 14,114,660 | -0.55(-4.09%) |
Sep 03, 2002 | 13.46 | 13.57 | 13.43 | 13.55 | 3,311,314 | -0.03(-0.20%) |
Aug 30, 2002 | 13.45 | 13.66 | 13.45 | 13.57 | 1,199,751 | -0.08(-0.59%) |
Aug 29, 2002 | 13.63 | 13.72 | 13.50 | 13.66 | 3,248,537 | -0.01(-0.08%) |
Aug 28, 2002 | 13.71 | 13.71 | 13.46 | 13.67 | 3,651,709 | -0.05(-0.38%) |
Aug 27, 2002 | 13.57 | 13.73 | 13.44 | 13.72 | 3,546,242 | -0.04(-0.33%) |
Aug 26, 2002 | 13.89 | 13.88 | 13.53 | 13.76 | 8,840,496 | +0.32(+2.36%) |
Aug 23, 2002 | 13.40 | 13.57 | 13.35 | 13.45 | 3,441,892 | +0.04(+0.32%) |
Aug 22, 2002 | 13.35 | 13.46 | 13.33 | 13.40 | 1,037,924 | +0.02(+0.15%) |
Aug 21, 2002 | 13.30 | 13.38 | 13.23 | 13.38 | 2,140,580 | +0.03(+0.24%) |
Aug 20, 2002 | 13.24 | 13.39 | 13.20 | 13.35 | 4,101,197 | -0.09(-0.67%) |
Aug 16, 2002 | 13.47 | 13.56 | 13.44 | 13.44 | 3,304,339 | -0.13(-0.92%) |
Aug 15, 2002 | 13.51 | 13.57 | 13.39 | 13.57 | 2,502,179 | +0.05(+0.36%) |
Aug 14, 2002 | 13.35 | 13.55 | 13.35 | 13.52 | 2,398,108 | +0.17(+1.25%) |
Aug 13, 2002 | 13.27 | 13.43 | 13.27 | 13.35 | 2,475,952 | -0.01(-0.08%) |
Aug 12, 2002 | 13.09 | 13.42 | 13.09 | 13.36 | 2,332,540 | +0.48(+3.71%) |
Aug 07, 2002 | 12.92 | 13.04 | 12.72 | 12.88 | 7,205,485 | -0.20(-1.52%) |
Aug 06, 2002 | 13.04 | 13.41 | 13.03 | 13.08 | 5,139,959 | +0.11(+0.87%) |
Aug 05, 2002 | 13.24 | 13.30 | 12.87 | 12.97 | 6,204,669 | -0.28(-2.08%) |
Aug 02, 2002 | 13.62 | 13.62 | 13.11 | 13.24 | 7,432,322 | -0.37(-2.75%) |
Aug 01, 2002 | 13.75 | 13.89 | 13.60 | 13.62 | 4,924,283 | -0.44(-3.14%) |
Jul 31, 2002 | 13.96 | 14.06 | 13.72 | 14.06 | 4,890,801 | +0.10(+0.72%) |
Jul 30, 2002 | 14.10 | 14.16 | 13.94 | 13.96 | 5,880,457 | -0.28(-2.00%) |
Jul 29, 2002 | 14.07 | 14.24 | 13.93 | 14.24 | 4,702,189 | +0.14(+0.98%) |
Jul 26, 2002 | 14.09 | 14.16 | 13.80 | 14.11 | 13,612,159 | +0.08(+0.54%) |
Jul 25, 2002 | 12.87 | 14.12 | 13.31 | 14.03 | 26,315,856 | +2.83(+25.28%) |
Jul 24, 2002 | 10.77 | 11.28 | 10.66 | 11.20 | 2,671,261 | +0.48(+4.46%) |
Jul 23, 2002 | 10.61 | 10.80 | 10.55 | 10.72 | 3,273,927 | +0.40(+3.87%) |
Jul 22, 2002 | 10.29 | 10.48 | 10.12 | 10.32 | 2,351,513 | +0.04(+0.42%) |
Jul 19, 2002 | 10.69 | 10.75 | 10.28 | 10.28 | 1,619,664 | -0.84(-7.56%) |
Jul 17, 2002 | 11.02 | 11.31 | 11.00 | 11.12 | 1,432,447 | -0.02(-0.14%) |
Jul 12, 2002 | 11.33 | 11.42 | 11.05 | 11.14 | 1,897,281 | -0.24(-2.08%) |
Jul 11, 2002 | 10.97 | 11.41 | 10.92 | 11.37 | 3,522,247 | +0.30(+2.69%) |
Jul 10, 2002 | 11.38 | 11.38 | 11.00 | 11.07 | 1,936,064 | -0.20(-1.75%) |
Jul 09, 2002 | 11.14 | 11.27 | 11.14 | 11.27 | 2,998,821 | +0.13(+1.17%) |
Jul 08, 2002 | 11.19 | 11.19 | 11.14 | 11.14 | 641,727 | -0.09(-0.80%) |
Jul 05, 2002 | 11.09 | 11.26 | 11.02 | 11.23 | 327,839 | +0.14(+1.26%) |
Jul 04, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | +0.00(+0.00%) |
Jul 03, 2002 | 11.22 | 11.26 | 11.04 | 11.09 | 808,855 | -0.12(-1.10%) |
Jul 02, 2002 | 11.31 | 11.35 | 11.21 | 11.21 | 1,141,159 | -0.11(-0.97%) |
Jul 01, 2002 | 11.24 | 11.39 | 11.22 | 11.32 | 947,803 | +0.12(+1.10%) |
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,689,138 | -0.26(-2.30%) |
Jun 27, 2002 | 11.31 | 11.46 | 11.31 | 11.46 | 1,284,292 | +0.14(+1.22%) |
Jun 26, 2002 | 11.16 | 11.43 | 11.13 | 11.33 | 2,820,532 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.68 | 11.40 | 11.40 | 811,925 | -0.24(-2.06%) |
Jun 21, 2002 | 11.66 | 11.78 | 11.63 | 11.64 | 1,231,838 | -0.13(-1.14%) |
Jun 20, 2002 | 11.70 | 11.85 | 11.65 | 11.77 | 852,939 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.70 | 717,618 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.71 | 645,354 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,925 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,146 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.76 | 1,494,946 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,915 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,480 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,290,130 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,282,060 | -0.16(-1.40%) |
Jun 05, 2002 | 11.56 | 11.78 | 11.49 | 11.76 | 1,110,188 | -0.20(-1.69%) |
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,507 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,945 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,268 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,001,095 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,154 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,125 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,146 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,389 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,419 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.35 | 12.19 | 12.29 | 1,052,154 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,745 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,826 | -0.06(-0.46%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,913 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,540 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,996 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,438 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.26 | 713,991 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,213 | +0.16(+1.32%) |
May 01, 2002 | 12.11 | 12.19 | 12.11 | 12.19 | 1,180,499 | +0.00(+0.00%) |
Apr 30, 2002 | 12.20 | 12.22 | 12.16 | 12.19 | 1,548,795 | +0.00(+0.00%) |
Apr 29, 2002 | 12.08 | 12.20 | 11.97 | 12.19 | 1,635,568 | +0.08(+0.68%) |
Apr 26, 2002 | 12.22 | 12.22 | 12.05 | 12.10 | 986,307 | -0.10(-0.84%) |
Apr 25, 2002 | 12.17 | 12.26 | 12.11 | 12.21 | 1,235,186 | +0.02(+0.15%) |
Apr 24, 2002 | 12.25 | 12.26 | 12.17 | 12.19 | 809,134 | -0.02(-0.13%) |
Apr 23, 2002 | 12.25 | 12.27 | 12.11 | 12.20 | 1,244,672 | -0.04(-0.31%) |
Apr 22, 2002 | 12.23 | 12.29 | 12.22 | 12.24 | 883,073 | +0.02(+0.15%) |
Apr 19, 2002 | 12.11 | 12.25 | 12.10 | 12.22 | 1,664,027 | +0.00(+0.01%) |
Apr 18, 2002 | 12.37 | 12.37 | 11.99 | 12.22 | 3,897,798 | +0.02(+0.18%) |
Apr 17, 2002 | 12.37 | 12.40 | 12.06 | 12.20 | 4,881,594 | -0.33(-2.60%) |
Apr 16, 2002 | 12.70 | 12.74 | 12.47 | 12.53 | 2,386,110 | -0.19(-1.51%) |
Apr 15, 2002 | 12.85 | 12.86 | 12.70 | 12.72 | 1,446,956 | -0.13(-1.02%) |
Apr 12, 2002 | 12.86 | 12.88 | 12.80 | 12.85 | 1,051,317 | +0.02(+0.13%) |
Apr 11, 2002 | 12.79 | 12.93 | 12.79 | 12.83 | 1,689,138 | +0.05(+0.41%) |
Apr 10, 2002 | 12.53 | 12.86 | 12.52 | 12.78 | 1,726,526 | +0.27(+2.13%) |
Apr 09, 2002 | 12.49 | 12.54 | 12.45 | 12.51 | 1,223,188 | +0.01(+0.06%) |
Apr 08, 2002 | 12.44 | 12.62 | 12.37 | 12.51 | 1,282,339 | +0.04(+0.32%) |
Apr 05, 2002 | 12.45 | 12.54 | 12.43 | 12.47 | 1,262,529 | +0.01(+0.10%) |
Apr 04, 2002 | 12.33 | 12.49 | 12.33 | 12.45 | 959,522 | +0.14(+1.12%) |
Apr 03, 2002 | 12.40 | 12.46 | 12.29 | 12.32 | 1,014,766 | -0.11(-0.88%) |
Apr 02, 2002 | 12.29 | 12.45 | 12.24 | 12.43 | 1,224,583 | +0.13(+1.03%) |
Apr 01, 2002 | 12.28 | 12.35 | 12.21 | 12.30 | 898,139 | +0.02(+0.13%) |
Mar 29, 2002 | 12.33 | 12.41 | 12.28 | 12.28 | 1,207,006 | +0.00(+0.00%) |
Mar 28, 2002 | 12.33 | 12.41 | 12.28 | 12.28 | 1,207,006 | -0.08(-0.65%) |
Mar 27, 2002 | 12.46 | 12.47 | 12.36 | 12.36 | 946,966 | -0.01(-0.09%) |
Mar 26, 2002 | 12.09 | 12.54 | 12.03 | 12.37 | 2,791,515 | +0.29(+2.37%) |
Mar 25, 2002 | 12.13 | 12.16 | 12.05 | 12.09 | 1,496,062 | -0.04(-0.31%) |
Mar 22, 2002 | 12.19 | 12.19 | 12.11 | 12.12 | 1,432,726 | +0.00(+0.01%) |
Mar 21, 2002 | 12.02 | 12.17 | 12.01 | 12.12 | 2,167,644 | +0.11(+0.96%) |
Mar 20, 2002 | 12.08 | 12.19 | 11.98 | 12.01 | 2,220,935 | -0.07(-0.58%) |
Mar 19, 2002 | 12.07 | 12.22 | 12.05 | 12.08 | 2,032,044 | -0.01(-0.10%) |
Mar 18, 2002 | 12.23 | 12.23 | 12.00 | 12.09 | 3,161,764 | -0.23(-1.89%) |
Mar 15, 2002 | 12.35 | 12.36 | 12.26 | 12.32 | 3,315,499 | -0.02(-0.16%) |
Mar 14, 2002 | 12.26 | 12.43 | 12.26 | 12.34 | 1,836,736 | +0.04(+0.29%) |
Mar 13, 2002 | 12.32 | 12.35 | 12.29 | 12.31 | 1,362,694 | -0.01(-0.12%) |
Mar 12, 2002 | 12.25 | 12.36 | 12.21 | 12.32 | 2,622,713 | +0.03(+0.28%) |
Mar 11, 2002 | 12.34 | 12.34 | 12.28 | 12.29 | 2,789,004 | -0.07(-0.59%) |
Mar 08, 2002 | 12.40 | 12.42 | 12.34 | 12.36 | 1,853,755 | -0.02(-0.13%) |
Mar 07, 2002 | 12.45 | 12.46 | 12.29 | 12.38 | 2,534,266 | -0.07(-0.53%) |
Mar 06, 2002 | 12.37 | 12.54 | 12.37 | 12.44 | 2,228,748 | +0.03(+0.22%) |
Mar 05, 2002 | 12.49 | 12.53 | 12.37 | 12.42 | 2,326,402 | -0.13(-1.00%) |
Mar 04, 2002 | 12.73 | 12.74 | 12.49 | 12.54 | 2,439,681 | -0.19(-1.51%) |
Mar 01, 2002 | 12.62 | 12.73 | 12.59 | 12.73 | 1,201,983 | +0.07(+0.58%) |
Feb 28, 2002 | 12.68 | 12.73 | 12.59 | 12.66 | 1,863,242 | -0.06(-0.48%) |
Feb 27, 2002 | 12.85 | 12.85 | 12.64 | 12.72 | 2,442,471 | -0.13(-1.02%) |
Feb 26, 2002 | 12.89 | 12.93 | 12.82 | 12.85 | 1,227,652 | -0.06(-0.49%) |
Feb 25, 2002 | 12.82 | 12.99 | 12.82 | 12.92 | 1,223,467 | +0.08(+0.59%) |
Feb 22, 2002 | 12.67 | 12.89 | 12.67 | 12.84 | 1,075,870 | +0.16(+1.24%) |
Feb 21, 2002 | 12.64 | 12.80 | 12.64 | 12.68 | 1,373,018 | -0.07(-0.55%) |
Feb 20, 2002 | 12.64 | 12.78 | 12.51 | 12.75 | 2,110,447 | +0.14(+1.12%) |
Feb 19, 2002 | 12.67 | 12.72 | 12.59 | 12.61 | 955,058 | -0.10(-0.80%) |
Feb 18, 2002 | 12.51 | 12.81 | 12.51 | 12.71 | 1,501,084 | +0.00(+0.00%) |
Feb 15, 2002 | 12.51 | 12.81 | 12.51 | 12.71 | 1,481,553 | +0.14(+1.10%) |
Feb 14, 2002 | 12.54 | 12.63 | 12.50 | 12.57 | 1,102,934 | +0.04(+0.31%) |
Feb 13, 2002 | 12.49 | 12.58 | 12.45 | 12.54 | 1,144,786 | +0.05(+0.37%) |
Feb 12, 2002 | 12.45 | 12.53 | 12.43 | 12.49 | 1,001,932 | +0.03(+0.27%) |
Feb 11, 2002 | 12.52 | 12.56 | 12.42 | 12.45 | 2,099,565 | -0.16(-1.25%) |
Feb 08, 2002 | 12.65 | 12.65 | 12.51 | 12.61 | 1,117,443 | -0.04(-0.31%) |
Feb 07, 2002 | 12.60 | 12.80 | 12.60 | 12.65 | 2,241,582 | +0.10(+0.81%) |
Feb 06, 2002 | 12.50 | 12.58 | 12.37 | 12.55 | 2,794,305 | +0.02(+0.14%) |
Feb 05, 2002 | 12.54 | 12.61 | 12.49 | 12.53 | 2,270,599 | -0.03(-0.24%) |
Feb 04, 2002 | 12.46 | 12.67 | 12.46 | 12.56 | 1,864,079 | +0.06(+0.47%) |
Feb 01, 2002 | 12.57 | 12.63 | 12.49 | 12.50 | 1,876,355 | -0.11(-0.85%) |
Jan 31, 2002 | 12.45 | 12.62 | 12.45 | 12.61 | 1,365,763 | +0.12(+0.93%) |
Jan 30, 2002 | 12.43 | 12.66 | 12.43 | 12.49 | 2,297,106 | +0.06(+0.52%) |
Jan 29, 2002 | 12.45 | 12.45 | 12.34 | 12.43 | 1,837,573 | +0.03(+0.23%) |
Jan 28, 2002 | 12.29 | 12.41 | 12.23 | 12.40 | 502,221 | +0.14(+1.13%) |
Jan 25, 2002 | 12.19 | 12.31 | 12.16 | 12.26 | 3,320,243 | -0.11(-0.90%) |
Jan 24, 2002 | 12.43 | 12.47 | 12.28 | 12.37 | 2,645,034 | -0.17(-1.36%) |
Jan 23, 2002 | 12.59 | 12.70 | 12.50 | 12.54 | 1,633,336 | +0.02(+0.16%) |
Jan 22, 2002 | 12.45 | 12.57 | 12.41 | 12.52 | 1,107,956 | +0.10(+0.84%) |
Jan 21, 2002 | 12.30 | 12.45 | 12.30 | 12.42 | 1,207,564 | +0.00(+0.00%) |
Jan 18, 2002 | 12.30 | 12.46 | 12.30 | 12.42 | 1,179,662 | +0.10(+0.79%) |
Jan 17, 2002 | 12.33 | 12.36 | 12.15 | 12.32 | 1,047,411 | +0.03(+0.20%) |
Jan 16, 2002 | 12.33 | 12.45 | 12.28 | 12.30 | 993,003 | -0.02(-0.17%) |
Jan 15, 2002 | 12.28 | 12.35 | 12.23 | 12.32 | 167,407 | +0.13(+1.07%) |
Jan 14, 2002 | 12.10 | 12.35 | 12.10 | 12.19 | 1,557,445 | +0.09(+0.77%) |
Jan 11, 2002 | 12.04 | 12.18 | 12.02 | 12.10 | 1,456,442 | +0.06(+0.48%) |
Jan 10, 2002 | 12.01 | 12.11 | 12.01 | 12.04 | 1,341,768 | -0.09(-0.77%) |