Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.36 | 13.47 | 13.15 | 13.17 | 119,183 | -0.19(-1.45%) |
Jul 30, 2002 | 13.35 | 13.75 | 12.98 | 13.37 | 174,110 | +0.02(+0.11%) |
Jul 29, 2002 | 12.71 | 13.36 | 12.67 | 13.35 | 96,976 | +0.72(+5.69%) |
Jul 26, 2002 | 12.65 | 12.72 | 12.48 | 12.63 | 121,680 | +0.03(+0.27%) |
Jul 25, 2002 | 12.53 | 12.82 | 12.07 | 12.60 | 154,268 | +0.06(+0.45%) |
Jul 24, 2002 | 11.80 | 12.55 | 11.70 | 12.54 | 173,321 | +0.68(+5.71%) |
Jul 23, 2002 | 11.95 | 12.07 | 11.78 | 11.86 | 223,912 | -0.08(-0.70%) |
Jul 22, 2002 | 12.13 | 12.33 | 11.73 | 11.95 | 219,313 | -0.19(-1.57%) |
Jul 19, 2002 | 12.46 | 12.59 | 12.14 | 12.14 | 157,027 | -0.60(-4.72%) |
Jul 17, 2002 | 12.82 | 12.97 | 12.48 | 12.74 | 197,500 | -0.72(-5.34%) |
Jul 12, 2002 | 13.66 | 13.88 | 13.46 | 13.46 | 92,771 | -0.20(-1.48%) |
Jul 11, 2002 | 13.77 | 13.80 | 13.49 | 13.66 | 134,951 | -0.13(-0.96%) |
Jul 10, 2002 | 14.25 | 14.25 | 13.76 | 13.79 | 104,203 | -0.46(-3.23%) |
Jul 09, 2002 | 14.27 | 14.41 | 14.18 | 14.25 | 97,107 | -0.06(-0.40%) |
Jul 08, 2002 | 14.40 | 14.42 | 14.27 | 14.31 | 95,530 | -0.08(-0.53%) |
Jul 05, 2002 | 13.92 | 14.45 | 13.92 | 14.39 | 91,194 | +0.48(+3.45%) |
Jul 04, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | +0.00(+0.00%) |
Jul 03, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | -0.19(-1.38%) |
Jul 02, 2002 | 14.41 | 14.46 | 13.99 | 14.10 | 150,063 | -0.32(-2.24%) |
Jul 01, 2002 | 14.59 | 14.72 | 14.31 | 14.43 | 147,698 | -0.16(-1.12%) |
Jun 28, 2002 | 14.54 | 15.16 | 14.48 | 14.59 | 339,153 | +0.05(+0.37%) |
Jun 27, 2002 | 14.26 | 14.54 | 14.15 | 14.54 | 147,303 | +0.32(+2.28%) |
Jun 26, 2002 | 14.17 | 14.25 | 13.97 | 14.21 | 108,671 | -0.08(-0.53%) |
Jun 25, 2002 | 14.35 | 14.55 | 14.19 | 14.29 | 274,634 | +0.26(+1.84%) |
Jun 21, 2002 | 14.23 | 14.24 | 13.98 | 14.03 | 189,616 | -0.38(-2.67%) |
Jun 20, 2002 | 14.17 | 14.59 | 14.17 | 14.41 | 155,976 | +0.24(+1.69%) |
Jun 19, 2002 | 14.50 | 14.67 | 13.97 | 14.17 | 150,326 | -0.32(-2.23%) |
Jun 18, 2002 | 14.78 | 14.88 | 14.46 | 14.50 | 121,285 | -0.28(-1.90%) |
Jun 17, 2002 | 14.27 | 14.78 | 14.27 | 14.78 | 100,129 | +0.51(+3.57%) |
Jun 14, 2002 | 14.39 | 14.46 | 14.07 | 14.27 | 75,820 | -0.36(-2.44%) |
Jun 12, 2002 | 14.48 | 14.65 | 14.27 | 14.63 | 173,978 | +0.06(+0.44%) |
Jun 11, 2002 | 14.48 | 14.63 | 14.48 | 14.56 | 187,644 | +0.14(+1.00%) |
Jun 10, 2002 | 14.47 | 14.52 | 14.32 | 14.42 | 139,419 | -0.05(-0.34%) |
Jun 07, 2002 | 14.08 | 14.51 | 14.08 | 14.47 | 229,037 | +0.06(+0.45%) |
Jun 06, 2002 | 14.40 | 14.59 | 14.19 | 14.40 | 174,898 | -0.07(-0.47%) |
Jun 05, 2002 | 14.50 | 14.68 | 14.43 | 14.47 | 189,616 | -1.14(-7.29%) |
May 31, 2002 | 15.51 | 15.75 | 15.51 | 15.61 | 126,147 | -0.26(-1.63%) |
May 28, 2002 | 15.91 | 16.00 | 15.85 | 15.87 | 188,170 | -0.04(-0.26%) |
May 27, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 214,714 | +0.00(+0.00%) |
May 24, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 213,400 | +0.16(+0.99%) |
May 23, 2002 | 15.41 | 15.83 | 15.33 | 15.75 | 13,140 | +0.25(+1.59%) |
May 22, 2002 | 15.26 | 15.59 | 15.22 | 15.51 | 177,789 | +0.23(+1.52%) |
May 21, 2002 | 15.55 | 15.59 | 15.22 | 15.27 | 120,366 | -0.27(-1.76%) |
May 20, 2002 | 15.67 | 15.67 | 15.52 | 15.55 | 113,270 | -0.12(-0.78%) |
May 17, 2002 | 15.64 | 15.77 | 15.47 | 15.67 | 61,759 | +0.05(+0.34%) |
May 16, 2002 | 15.37 | 15.73 | 15.37 | 15.62 | 276,342 | +0.29(+1.91%) |
May 15, 2002 | 15.63 | 15.63 | 15.31 | 15.32 | 156,239 | -0.24(-1.54%) |
May 14, 2002 | 15.18 | 15.64 | 15.18 | 15.56 | 277,262 | +0.47(+3.10%) |
May 13, 2002 | 15.09 | 15.16 | 14.74 | 15.09 | 257,551 | -0.05(-0.33%) |
May 10, 2002 | 15.52 | 15.52 | 15.03 | 15.14 | 222,335 | -0.38(-2.45%) |
May 09, 2002 | 15.68 | 15.68 | 15.35 | 15.52 | 97,239 | -0.07(-0.46%) |
May 08, 2002 | 15.41 | 15.65 | 15.41 | 15.60 | 226,409 | +0.22(+1.46%) |
May 07, 2002 | 15.70 | 15.70 | 15.33 | 15.37 | 73,323 | -0.34(-2.18%) |
May 06, 2002 | 15.98 | 16.00 | 15.41 | 15.71 | 126,410 | -0.26(-1.64%) |
May 03, 2002 | 16.13 | 16.13 | 15.70 | 15.98 | 210,640 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.29 | 15.83 | 15.98 | 140,076 | +0.05(+0.33%) |
May 01, 2002 | 16.00 | 16.12 | 15.83 | 15.92 | 310,507 | -0.11(-0.71%) |
Apr 30, 2002 | 15.52 | 16.04 | 15.52 | 16.04 | 320,757 | +0.52(+3.36%) |
Apr 29, 2002 | 15.36 | 15.54 | 15.14 | 15.52 | 271,612 | +0.16(+1.04%) |
Apr 26, 2002 | 15.16 | 15.41 | 15.11 | 15.36 | 240,995 | +0.16(+1.03%) |
Apr 25, 2002 | 15.25 | 15.27 | 15.11 | 15.20 | 157,684 | -0.05(-0.32%) |
Apr 24, 2002 | 15.28 | 15.31 | 15.09 | 15.25 | 210,509 | +0.05(+0.30%) |
Apr 23, 2002 | 15.28 | 15.43 | 15.03 | 15.21 | 273,451 | -0.21(-1.33%) |
Apr 22, 2002 | 15.85 | 15.85 | 15.35 | 15.41 | 144,150 | -0.49(-3.11%) |
Apr 19, 2002 | 15.51 | 16.02 | 15.51 | 15.91 | 291,717 | +0.40(+2.55%) |
Apr 18, 2002 | 17.12 | 17.12 | 15.41 | 15.51 | 1,102,874 | -1.91(-10.97%) |
Apr 17, 2002 | 17.56 | 17.57 | 17.15 | 17.42 | 122,074 | -0.15(-0.84%) |
Apr 16, 2002 | 17.27 | 17.64 | 17.27 | 17.57 | 120,760 | +0.40(+2.30%) |
Apr 15, 2002 | 17.21 | 17.39 | 17.00 | 17.17 | 85,544 | -0.19(-1.10%) |
Apr 12, 2002 | 17.26 | 17.41 | 17.17 | 17.36 | 145,989 | +0.15(+0.86%) |
Apr 11, 2002 | 17.43 | 17.52 | 17.16 | 17.21 | 103,940 | -0.16(-0.90%) |
Apr 10, 2002 | 17.31 | 17.41 | 17.31 | 17.37 | 168,197 | +0.08(+0.48%) |
Apr 09, 2002 | 17.12 | 17.39 | 17.08 | 17.29 | 108,539 | -0.03(-0.20%) |
Apr 08, 2002 | 17.24 | 17.35 | 16.99 | 17.32 | 93,165 | +0.16(+0.93%) |
Apr 05, 2002 | 17.03 | 17.29 | 17.03 | 17.16 | 143,756 | +0.04(+0.22%) |
Apr 04, 2002 | 17.18 | 17.27 | 17.07 | 17.12 | 147,829 | -0.05(-0.29%) |
Apr 03, 2002 | 17.43 | 17.43 | 17.14 | 17.17 | 106,174 | -0.08(-0.44%) |
Apr 02, 2002 | 17.24 | 17.43 | 17.23 | 17.25 | 119,709 | -0.23(-1.31%) |
Apr 01, 2002 | 17.52 | 17.61 | 17.20 | 17.48 | 126,279 | -0.03(-0.15%) |
Mar 29, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | +0.00(+0.00%) |
Mar 28, 2002 | 17.75 | 18.05 | 17.50 | 17.50 | 110,379 | -0.35(-1.94%) |
Mar 27, 2002 | 17.66 | 17.88 | 17.52 | 17.85 | 194,215 | +0.20(+1.12%) |
Mar 26, 2002 | 17.15 | 17.78 | 17.15 | 17.65 | 178,578 | +0.51(+2.95%) |
Mar 25, 2002 | 17.55 | 17.70 | 17.13 | 17.15 | 99,604 | -0.40(-2.28%) |
Mar 22, 2002 | 17.57 | 17.75 | 17.48 | 17.55 | 100,918 | -0.06(-0.35%) |
Mar 21, 2002 | 18.13 | 18.17 | 17.50 | 17.61 | 125,359 | -0.53(-2.90%) |
Mar 20, 2002 | 17.94 | 18.23 | 17.86 | 18.13 | 68,198 | +0.08(+0.44%) |
Mar 19, 2002 | 17.83 | 18.09 | 17.83 | 18.05 | 26,280 | +0.08(+0.42%) |
Mar 18, 2002 | 17.85 | 18.04 | 17.85 | 17.98 | 52,561 | +0.08(+0.43%) |
Mar 15, 2002 | 18.04 | 18.17 | 17.79 | 17.90 | 180,680 | -0.32(-1.73%) |
Mar 14, 2002 | 17.88 | 18.28 | 17.77 | 18.21 | 180,286 | +0.18(+0.99%) |
Mar 13, 2002 | 17.75 | 18.06 | 17.61 | 18.04 | 202,887 | +0.19(+1.07%) |
Mar 12, 2002 | 17.48 | 17.97 | 17.47 | 17.85 | 34,257,036 | +0.27(+1.56%) |
Mar 11, 2002 | 17.47 | 17.88 | 17.32 | 17.57 | 417,207 | +0.02(+0.13%) |
Mar 08, 2002 | 17.56 | 17.79 | 17.33 | 17.55 | 157,290 | -0.06(-0.32%) |
Mar 07, 2002 | 18.02 | 18.19 | 17.59 | 17.61 | 105,780 | -0.58(-3.18%) |
Mar 06, 2002 | 17.84 | 18.26 | 17.84 | 18.18 | 99,078 | +0.34(+1.92%) |
Mar 05, 2002 | 18.23 | 18.28 | 17.75 | 17.84 | 141,127 | -0.47(-2.56%) |
Mar 04, 2002 | 17.90 | 18.41 | 17.83 | 18.31 | 183,571 | +0.41(+2.30%) |
Mar 01, 2002 | 17.88 | 17.98 | 17.56 | 17.90 | 122,074 | -0.04(-0.23%) |
Feb 28, 2002 | 17.56 | 18.07 | 17.56 | 17.94 | 332,452 | +0.38(+2.19%) |
Feb 27, 2002 | 17.75 | 17.92 | 17.50 | 17.56 | 153,085 | -0.03(-0.15%) |
Feb 26, 2002 | 16.86 | 17.70 | 16.83 | 17.58 | 144,544 | +0.86(+5.17%) |
Feb 25, 2002 | 16.40 | 16.88 | 16.40 | 16.72 | 128,381 | +0.30(+1.83%) |
Feb 22, 2002 | 16.03 | 16.53 | 15.98 | 16.42 | 204,464 | +0.38(+2.40%) |
Feb 21, 2002 | 15.75 | 16.29 | 15.71 | 16.03 | 244,411 | +0.33(+2.13%) |
Feb 20, 2002 | 15.68 | 15.78 | 15.51 | 15.70 | 217,473 | +0.00(+0.02%) |
Feb 19, 2002 | 15.75 | 15.75 | 15.54 | 15.70 | 197,237 | -0.03(-0.19%) |
Feb 18, 2002 | 15.75 | 15.87 | 15.72 | 15.73 | 162,021 | +0.00(+0.00%) |
Feb 15, 2002 | 15.75 | 15.87 | 15.72 | 15.73 | 162,021 | -0.09(-0.58%) |
Feb 14, 2002 | 15.87 | 15.89 | 15.79 | 15.82 | 214,188 | -0.01(-0.07%) |
Feb 13, 2002 | 15.79 | 15.88 | 15.79 | 15.83 | 330,612 | +0.00(+0.02%) |
Feb 12, 2002 | 15.91 | 15.91 | 15.74 | 15.83 | 317,997 | -0.02(-0.14%) |
Feb 11, 2002 | 15.52 | 15.91 | 15.45 | 15.85 | 234,030 | +0.29(+1.83%) |
Feb 08, 2002 | 15.46 | 15.64 | 15.34 | 15.56 | 116,423 | +0.10(+0.64%) |
Feb 07, 2002 | 15.58 | 15.60 | 15.35 | 15.46 | 92,508 | -0.09(-0.59%) |
Feb 06, 2002 | 15.59 | 15.70 | 15.56 | 15.56 | 112,087 | -0.04(-0.24%) |
Feb 05, 2002 | 15.67 | 15.73 | 15.49 | 15.59 | 110,379 | -0.19(-1.23%) |
Feb 04, 2002 | 15.91 | 16.05 | 15.73 | 15.79 | 143,230 | -0.19(-1.21%) |
Feb 01, 2002 | 16.23 | 16.29 | 15.98 | 15.98 | 130,221 | -0.25(-1.52%) |
Jan 31, 2002 | 16.17 | 16.36 | 16.14 | 16.23 | 239,943 | +0.06(+0.40%) |
Jan 30, 2002 | 15.96 | 16.17 | 15.71 | 16.16 | 251,901 | +0.22(+1.36%) |
Jan 29, 2002 | 16.06 | 16.08 | 15.71 | 15.95 | 154,268 | -0.11(-0.69%) |
Jan 28, 2002 | 16.04 | 16.23 | 15.92 | 16.06 | 127,067 | +0.02(+0.12%) |
Jan 25, 2002 | 15.89 | 16.10 | 15.76 | 16.04 | 241,126 | +0.15(+0.96%) |
Jan 24, 2002 | 15.76 | 16.08 | 15.49 | 15.89 | 515,629 | +0.12(+0.77%) |
Jan 23, 2002 | 15.14 | 15.79 | 15.11 | 15.76 | 563,329 | +0.61(+4.04%) |
Jan 22, 2002 | 14.92 | 15.23 | 14.92 | 15.15 | 207,092 | +0.27(+1.84%) |
Jan 21, 2002 | 14.90 | 14.98 | 14.83 | 14.88 | 177,526 | +0.00(+0.00%) |
Jan 18, 2002 | 14.90 | 14.98 | 14.83 | 14.88 | 177,264 | -0.05(-0.36%) |
Jan 17, 2002 | 14.98 | 15.01 | 14.66 | 14.93 | 163,072 | +0.01(+0.05%) |
Jan 16, 2002 | 15.14 | 15.14 | 14.82 | 14.92 | 156,765 | -0.22(-1.46%) |
Jan 15, 2002 | 15.30 | 15.48 | 15.13 | 15.14 | 104,466 | -0.10(-0.67%) |
Jan 14, 2002 | 15.49 | 15.60 | 15.25 | 15.25 | 159,130 | -0.26(-1.67%) |
Jan 11, 2002 | 15.60 | 15.64 | 15.51 | 15.51 | 177,132 | -0.09(-0.56%) |
Jan 10, 2002 | 15.83 | 15.83 | 15.51 | 15.59 | 192,375 | -0.65(-4.03%) |