Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.65 | 15.18 | 14.40 | 14.50 | 2,307,300 | -0.25(-1.69%) |
Jun 27, 2002 | 14.37 | 15.00 | 14.33 | 14.75 | 1,590,800 | +0.48(+3.36%) |
Jun 26, 2002 | 13.50 | 14.56 | 13.50 | 14.27 | 2,054,900 | -0.09(-0.63%) |
Jun 25, 2002 | 15.08 | 15.21 | 14.36 | 14.36 | 1,145,200 | -0.89(-5.84%) |
Jun 21, 2002 | 15.10 | 15.50 | 14.85 | 15.25 | 740,100 | +0.08(+0.53%) |
Jun 20, 2002 | 16.16 | 16.16 | 15.09 | 15.17 | 1,179,900 | -0.99(-6.13%) |
Jun 19, 2002 | 15.80 | 16.65 | 15.80 | 16.16 | 1,555,800 | +0.46(+2.93%) |
Jun 18, 2002 | 15.60 | 16.04 | 15.52 | 15.70 | 180,000 | +0.01(+0.06%) |
Jun 17, 2002 | 14.66 | 15.79 | 14.65 | 15.69 | 1,688,200 | +0.83(+5.59%) |
Jun 14, 2002 | 14.85 | 14.90 | 14.15 | 14.86 | 2,556,300 | -0.47(-3.07%) |
Jun 12, 2002 | 15.65 | 15.66 | 15.08 | 15.33 | 1,788,100 | -0.42(-2.67%) |
Jun 11, 2002 | 15.75 | 16.21 | 15.64 | 15.75 | 1,400,500 | +0.07(+0.45%) |
Jun 10, 2002 | 15.76 | 15.86 | 15.60 | 15.68 | 1,242,100 | -0.17(-1.07%) |
Jun 07, 2002 | 15.95 | 15.95 | 15.20 | 15.85 | 1,218,800 | -0.09(-0.56%) |
Jun 06, 2002 | 16.09 | 16.23 | 15.65 | 15.94 | 1,370,700 | -0.11(-0.69%) |
Jun 05, 2002 | 15.75 | 16.40 | 15.66 | 16.05 | 2,348,300 | -1.18(-6.85%) |
May 31, 2002 | 16.67 | 17.54 | 16.67 | 17.23 | 1,170,900 | -0.22(-1.26%) |
May 28, 2002 | 17.85 | 17.95 | 17.40 | 17.45 | 906,500 | -0.39(-2.19%) |
May 27, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.00(+0.00%) |
May 24, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.04(+0.22%) |
May 23, 2002 | 17.90 | 18.10 | 17.75 | 17.80 | 900,200 | -0.06(-0.34%) |
May 22, 2002 | 17.40 | 18.01 | 17.10 | 17.86 | 1,713,400 | +0.13(+0.73%) |
May 21, 2002 | 18.60 | 18.67 | 17.55 | 17.73 | 4,278,500 | -0.72(-3.90%) |
May 20, 2002 | 18.50 | 18.73 | 18.37 | 18.45 | 2,382,800 | +0.04(+0.22%) |
May 17, 2002 | 18.52 | 18.71 | 18.39 | 18.41 | 1,430,700 | -0.01(-0.05%) |
May 16, 2002 | 18.37 | 18.71 | 18.37 | 18.42 | 1,546,300 | -0.01(-0.05%) |
May 15, 2002 | 18.00 | 18.65 | 18.00 | 18.43 | 1,767,500 | +0.34(+1.88%) |
May 14, 2002 | 18.07 | 18.19 | 17.88 | 18.09 | 2,049,600 | -0.01(-0.06%) |
May 13, 2002 | 18.10 | 18.15 | 17.86 | 18.10 | 1,551,400 | -0.13(-0.71%) |
May 10, 2002 | 18.27 | 18.48 | 18.06 | 18.23 | 2,164,600 | -0.04(-0.22%) |
May 09, 2002 | 17.74 | 18.40 | 17.70 | 18.27 | 2,374,700 | +0.58(+3.28%) |
May 08, 2002 | 17.30 | 17.70 | 17.30 | 17.69 | 2,443,700 | +0.58(+3.39%) |
May 07, 2002 | 16.90 | 17.40 | 16.90 | 17.11 | 1,397,000 | +0.16(+0.94%) |
May 06, 2002 | 16.90 | 17.50 | 16.86 | 16.95 | 2,958,800 | +0.07(+0.41%) |
May 03, 2002 | 16.25 | 17.15 | 16.20 | 16.88 | 2,641,700 | +0.83(+5.17%) |
May 02, 2002 | 15.80 | 16.46 | 15.75 | 16.05 | 1,577,400 | +0.15(+0.94%) |
May 01, 2002 | 16.03 | 16.25 | 15.65 | 15.90 | 2,441,800 | -0.10(-0.62%) |
Apr 30, 2002 | 15.53 | 16.00 | 15.53 | 16.00 | 1,410,900 | +0.47(+3.03%) |
Apr 29, 2002 | 15.45 | 15.87 | 15.30 | 15.53 | 1,260,800 | +0.13(+0.84%) |
Apr 26, 2002 | 15.25 | 16.00 | 15.25 | 15.40 | 1,835,700 | +0.20(+1.32%) |
Apr 25, 2002 | 15.26 | 15.29 | 14.80 | 15.20 | 2,466,800 | -0.33(-2.12%) |
Apr 24, 2002 | 14.80 | 15.80 | 14.75 | 15.53 | 4,056,800 | +0.72(+4.86%) |
Apr 23, 2002 | 14.60 | 14.98 | 14.60 | 14.81 | 2,616,600 | +0.76(+5.41%) |
Apr 22, 2002 | 14.30 | 14.39 | 13.95 | 14.05 | 874,300 | -0.15(-1.06%) |
Apr 19, 2002 | 14.45 | 14.49 | 14.19 | 14.20 | 799,100 | -0.10(-0.70%) |
Apr 18, 2002 | 14.51 | 14.74 | 14.27 | 14.30 | 888,700 | -0.21(-1.45%) |
Apr 17, 2002 | 14.69 | 14.90 | 14.49 | 14.51 | 584,300 | -0.08(-0.55%) |
Apr 16, 2002 | 14.37 | 14.74 | 14.29 | 14.59 | 796,000 | +0.32(+2.24%) |
Apr 15, 2002 | 14.58 | 14.62 | 14.18 | 14.27 | 651,700 | -0.23(-1.59%) |
Apr 12, 2002 | 14.70 | 14.71 | 14.32 | 14.50 | 604,000 | -0.17(-1.16%) |
Apr 11, 2002 | 15.00 | 15.00 | 14.56 | 14.67 | 595,300 | -0.35(-2.33%) |
Apr 10, 2002 | 14.90 | 15.09 | 14.88 | 15.02 | 895,800 | +0.06(+0.40%) |
Apr 09, 2002 | 15.09 | 15.15 | 14.96 | 14.96 | 1,839,800 | -0.13(-0.86%) |
Apr 08, 2002 | 14.76 | 15.17 | 14.64 | 15.09 | 807,600 | +0.23(+1.55%) |
Apr 05, 2002 | 14.80 | 15.17 | 14.50 | 14.86 | 2,303,500 | -0.04(-0.27%) |
Apr 04, 2002 | 14.06 | 14.90 | 13.92 | 14.90 | 2,262,500 | +0.93(+6.66%) |
Apr 03, 2002 | 14.20 | 14.20 | 13.94 | 13.97 | 745,500 | -0.01(-0.07%) |
Apr 02, 2002 | 13.78 | 14.24 | 13.78 | 13.98 | 3,057,300 | +0.10(+0.72%) |
Apr 01, 2002 | 13.82 | 14.08 | 13.64 | 13.88 | 1,134,900 | -0.10(-0.72%) |
Mar 29, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,075,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,055,300 | +0.28(+2.04%) |
Mar 27, 2002 | 13.49 | 13.79 | 13.45 | 13.70 | 490,000 | +0.21(+1.56%) |
Mar 26, 2002 | 13.55 | 13.64 | 13.44 | 13.49 | 826,300 | +0.19(+1.43%) |
Mar 25, 2002 | 13.68 | 13.76 | 13.21 | 13.30 | 623,800 | -0.48(-3.48%) |
Mar 22, 2002 | 13.26 | 13.78 | 13.04 | 13.78 | 538,300 | +0.62(+4.71%) |
Mar 21, 2002 | 13.40 | 13.45 | 13.02 | 13.16 | 837,800 | -0.28(-2.08%) |
Mar 20, 2002 | 13.85 | 13.90 | 13.42 | 13.44 | 706,200 | -0.38(-2.75%) |
Mar 19, 2002 | 13.79 | 13.95 | 13.65 | 13.82 | 529,800 | +0.13(+0.95%) |
Mar 18, 2002 | 14.00 | 14.22 | 13.45 | 13.69 | 862,400 | -0.21(-1.51%) |
Mar 15, 2002 | 13.80 | 13.95 | 13.70 | 13.90 | 949,900 | +0.04(+0.29%) |
Mar 14, 2002 | 13.99 | 14.05 | 13.76 | 13.86 | 888,300 | -0.14(-1.00%) |
Mar 13, 2002 | 14.23 | 14.25 | 13.75 | 14.00 | 1,521,400 | -0.10(-0.71%) |
Mar 12, 2002 | 13.64 | 14.30 | 13.45 | 14.10 | 2,355,000 | +0.43(+3.15%) |
Mar 11, 2002 | 13.50 | 13.75 | 13.38 | 13.67 | 866,000 | +0.12(+0.89%) |
Mar 08, 2002 | 13.25 | 13.85 | 13.25 | 13.55 | 1,520,100 | +0.15(+1.12%) |
Mar 07, 2002 | 13.36 | 13.85 | 13.30 | 13.40 | 1,583,600 | -0.16(-1.18%) |
Mar 06, 2002 | 12.55 | 13.70 | 12.55 | 13.56 | 3,517,000 | +0.93(+7.36%) |
Mar 05, 2002 | 12.69 | 12.90 | 12.56 | 12.63 | 891,200 | -0.05(-0.39%) |
Mar 04, 2002 | 12.63 | 12.76 | 12.50 | 12.68 | 1,330,400 | -0.02(-0.16%) |
Mar 01, 2002 | 12.50 | 12.78 | 12.50 | 12.70 | 1,598,200 | +0.21(+1.68%) |
Feb 28, 2002 | 12.49 | 12.51 | 12.30 | 12.49 | 3,282,300 | +0.01(+0.08%) |
Feb 27, 2002 | 12.35 | 12.49 | 12.25 | 12.48 | 2,163,500 | +0.18(+1.46%) |
Feb 26, 2002 | 12.45 | 12.45 | 12.20 | 12.30 | 2,994,800 | +0.07(+0.57%) |
Feb 25, 2002 | 11.93 | 12.35 | 11.93 | 12.23 | 3,336,100 | +0.33(+2.77%) |
Feb 22, 2002 | 11.49 | 12.07 | 11.42 | 11.90 | 30,000 | +0.50(+4.39%) |
Feb 21, 2002 | 11.19 | 11.54 | 11.15 | 11.40 | 2,472,500 | +0.25(+2.24%) |
Feb 20, 2002 | 11.38 | 11.57 | 10.80 | 11.15 | 1,851,600 | -0.23(-2.02%) |
Feb 19, 2002 | 10.70 | 11.60 | 10.70 | 11.38 | 1,859,700 | +0.43(+3.93%) |
Feb 18, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | +0.00(+0.00%) |
Feb 15, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | -0.51(-4.45%) |
Feb 14, 2002 | 11.45 | 11.60 | 11.37 | 11.46 | 1,020,000 | +0.10(+0.88%) |
Feb 13, 2002 | 11.11 | 11.50 | 11.11 | 11.36 | 1,338,900 | +0.12(+1.07%) |
Feb 12, 2002 | 11.19 | 11.41 | 11.04 | 11.24 | 836,400 | +0.05(+0.45%) |
Feb 11, 2002 | 11.25 | 11.48 | 10.95 | 11.19 | 925,400 | +0.06(+0.54%) |
Feb 08, 2002 | 11.15 | 11.25 | 10.77 | 11.13 | 903,200 | +0.31(+2.87%) |
Feb 07, 2002 | 11.25 | 11.35 | 10.64 | 10.82 | 2,353,700 | -0.32(-2.87%) |
Feb 06, 2002 | 11.55 | 11.55 | 11.05 | 11.14 | 1,863,700 | -0.02(-0.18%) |
Feb 05, 2002 | 11.64 | 11.84 | 10.98 | 11.16 | 1,505,000 | -0.42(-3.63%) |
Feb 04, 2002 | 12.12 | 12.12 | 11.47 | 11.58 | 968,500 | -0.42(-3.50%) |
Feb 01, 2002 | 12.70 | 12.70 | 11.90 | 12.00 | 821,800 | -0.70(-5.51%) |
Jan 31, 2002 | 12.00 | 12.85 | 12.00 | 12.70 | 2,018,600 | +0.50(+4.10%) |
Jan 30, 2002 | 12.15 | 12.40 | 11.77 | 12.20 | 1,115,900 | +0.05(+0.41%) |
Jan 29, 2002 | 12.50 | 12.51 | 11.69 | 12.15 | 1,811,400 | -0.45(-3.57%) |
Jan 28, 2002 | 12.90 | 12.95 | 12.46 | 12.60 | 1,441,700 | -0.21(-1.64%) |
Jan 25, 2002 | 12.60 | 12.95 | 12.60 | 12.81 | 453,600 | +0.02(+0.16%) |
Jan 24, 2002 | 12.35 | 12.94 | 12.35 | 12.79 | 618,100 | -0.06(-0.47%) |
Jan 23, 2002 | 12.78 | 13.04 | 12.56 | 12.85 | 624,900 | +0.05(+0.39%) |
Jan 22, 2002 | 13.00 | 13.09 | 12.66 | 12.80 | 768,700 | -0.25(-1.92%) |
Jan 21, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.00(+0.00%) |
Jan 18, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.05(+0.38%) |
Jan 17, 2002 | 12.95 | 13.04 | 12.85 | 13.00 | 1,501,800 | +0.04(+0.31%) |
Jan 16, 2002 | 12.50 | 12.99 | 12.49 | 12.96 | 869,500 | +0.34(+2.69%) |
Jan 15, 2002 | 12.80 | 12.86 | 12.55 | 12.62 | 1,277,700 | -0.27(-2.09%) |
Jan 14, 2002 | 13.00 | 13.00 | 12.44 | 12.89 | 1,065,800 | +0.16(+1.26%) |
Jan 11, 2002 | 12.70 | 12.75 | 12.40 | 12.73 | 373,600 | -0.07(-0.55%) |
Jan 10, 2002 | 12.65 | 12.85 | 12.40 | 12.80 | 820,200 | +0.47(+3.81%) |