Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.53 | 11.66 | 11.38 | 11.61 | 443,009 | -0.06(-0.56%) |
Jul 30, 2002 | 11.38 | 11.78 | 11.32 | 11.68 | 945,712 | +0.18(+1.55%) |
Jul 29, 2002 | 11.19 | 11.55 | 11.08 | 11.50 | 1,246,767 | +0.64(+5.90%) |
Jul 26, 2002 | 10.82 | 10.95 | 10.58 | 10.86 | 1,425,722 | +0.15(+1.36%) |
Jul 25, 2002 | 11.23 | 11.27 | 10.50 | 10.71 | 1,525,498 | -0.68(-5.98%) |
Jul 24, 2002 | 10.46 | 11.39 | 10.46 | 11.39 | 1,102,961 | +0.56(+5.17%) |
Jul 23, 2002 | 11.50 | 11.52 | 10.82 | 10.83 | 1,244,793 | -0.57(-4.98%) |
Jul 22, 2002 | 11.77 | 12.06 | 11.31 | 11.40 | 1,427,695 | -0.63(-5.26%) |
Jul 19, 2002 | 12.22 | 12.45 | 11.87 | 12.03 | 1,750,826 | -0.66(-5.18%) |
Jul 17, 2002 | 13.22 | 13.22 | 12.53 | 12.69 | 2,240,949 | +0.19(+1.49%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.40 | 12.50 | 1,370,346 | -0.06(-0.45%) |
Jul 11, 2002 | 12.04 | 12.56 | 11.90 | 12.56 | 1,576,064 | +0.45(+3.68%) |
Jul 10, 2002 | 12.53 | 12.62 | 12.11 | 12.11 | 1,119,734 | -0.33(-2.67%) |
Jul 09, 2002 | 12.62 | 12.62 | 12.45 | 12.45 | 490,369 | -0.19(-1.48%) |
Jul 08, 2002 | 13.11 | 13.14 | 12.54 | 12.63 | 1,344,446 | -0.39(-2.99%) |
Jul 05, 2002 | 12.53 | 13.05 | 12.53 | 13.02 | 2,762,275 | +0.66(+5.38%) |
Jul 04, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.00(+0.00%) |
Jul 03, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.44(+3.67%) |
Jul 02, 2002 | 12.08 | 12.28 | 11.85 | 11.92 | 1,743,549 | -0.36(-2.97%) |
Jul 01, 2002 | 12.79 | 12.88 | 12.27 | 12.28 | 720,877 | -0.54(-4.23%) |
Jun 28, 2002 | 12.93 | 13.11 | 12.75 | 12.83 | 559,929 | -0.02(-0.13%) |
Jun 27, 2002 | 12.66 | 12.84 | 12.28 | 12.84 | 696,334 | +0.33(+2.66%) |
Jun 26, 2002 | 11.84 | 15.32 | 11.76 | 12.51 | 1,517,975 | +0.01(+0.06%) |
Jun 25, 2002 | 13.12 | 66.28 | 12.48 | 12.50 | 787,847 | -0.23(-1.78%) |
Jun 21, 2002 | 12.81 | 13.17 | 12.63 | 12.73 | 865,423 | -0.37(-2.85%) |
Jun 20, 2002 | 13.46 | 13.52 | 12.99 | 13.10 | 587,678 | -0.31(-2.30%) |
Jun 19, 2002 | 13.78 | 13.85 | 13.35 | 13.41 | 717,177 | -0.55(-3.95%) |
Jun 18, 2002 | 13.95 | 14.27 | 13.95 | 13.96 | 429,566 | -0.15(-1.09%) |
Jun 17, 2002 | 13.74 | 14.16 | 13.74 | 14.12 | 498,139 | +0.46(+3.38%) |
Jun 14, 2002 | 13.38 | 13.71 | 13.06 | 13.65 | 1,088,778 | -0.26(-1.86%) |
Jun 12, 2002 | 13.52 | 13.95 | 13.43 | 13.91 | 1,272,296 | +0.28(+2.02%) |
Jun 11, 2002 | 14.11 | 14.22 | 13.64 | 13.64 | 1,038,828 | -0.31(-2.21%) |
Jun 10, 2002 | 13.99 | 14.21 | 13.90 | 13.95 | 852,843 | -0.13(-0.92%) |
Jun 07, 2002 | 13.91 | 14.25 | 13.69 | 14.08 | 1,938,538 | -0.32(-2.20%) |
Jun 06, 2002 | 14.55 | 14.62 | 14.26 | 14.39 | 1,004,542 | -0.36(-2.42%) |
Jun 05, 2002 | 14.51 | 14.75 | 14.39 | 14.75 | 847,663 | -0.06(-0.38%) |
May 31, 2002 | 15.10 | 15.22 | 14.81 | 14.81 | 1,003,185 | -0.38(-2.51%) |
May 28, 2002 | 15.36 | 15.41 | 15.02 | 15.19 | 1,175,480 | -0.14(-0.90%) |
May 27, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | +0.00(+0.00%) |
May 24, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | -0.34(-2.17%) |
May 23, 2002 | 15.60 | 15.76 | 15.29 | 15.66 | 480,379 | +0.12(+0.78%) |
May 22, 2002 | 15.32 | 15.54 | 15.19 | 15.54 | 1,148,717 | +0.19(+1.21%) |
May 21, 2002 | 15.97 | 15.97 | 15.33 | 15.36 | 3,108,592 | -0.39(-2.47%) |
May 20, 2002 | 15.93 | 16.03 | 15.68 | 15.75 | 1,322,739 | -0.42(-2.61%) |
May 17, 2002 | 16.26 | 16.32 | 15.96 | 16.17 | 1,146,127 | +0.08(+0.50%) |
May 16, 2002 | 15.85 | 16.09 | 15.77 | 16.09 | 907,603 | +0.24(+1.48%) |
May 15, 2002 | 15.61 | 16.30 | 15.57 | 15.85 | 3,615,858 | -0.05(-0.31%) |
May 14, 2002 | 15.84 | 15.95 | 15.61 | 15.90 | 2,568,766 | +0.73(+4.81%) |
May 13, 2002 | 14.64 | 15.20 | 14.59 | 15.17 | 1,254,043 | +0.58(+3.94%) |
May 10, 2002 | 15.12 | 15.17 | 14.51 | 14.59 | 1,045,488 | -0.52(-3.43%) |
May 09, 2002 | 15.57 | 15.60 | 15.09 | 15.11 | 2,390,058 | -0.51(-3.27%) |
May 08, 2002 | 15.00 | 15.65 | 14.91 | 15.62 | 3,729,448 | +1.47(+10.37%) |
May 07, 2002 | 14.30 | 14.39 | 14.00 | 14.16 | 19,523,516 | +0.00(+0.00%) |
May 06, 2002 | 14.39 | 14.66 | 14.14 | 14.16 | 829,656 | -0.41(-2.84%) |
May 03, 2002 | 14.87 | 15.47 | 14.45 | 14.57 | 1,023,658 | -0.36(-2.39%) |
May 02, 2002 | 15.31 | 15.55 | 14.88 | 14.93 | 572,138 | -0.39(-2.54%) |
May 01, 2002 | 15.37 | 15.49 | 14.90 | 15.32 | 560,299 | -0.13(-0.84%) |
Apr 30, 2002 | 15.24 | 15.64 | 15.12 | 15.45 | 1,888,465 | +0.30(+1.98%) |
Apr 29, 2002 | 15.21 | 15.45 | 15.04 | 15.15 | 1,184,977 | -0.10(-0.64%) |
Apr 26, 2002 | 15.89 | 15.96 | 15.24 | 15.24 | 2,413,738 | -0.54(-3.39%) |
Apr 25, 2002 | 15.65 | 15.87 | 15.52 | 15.78 | 877,386 | +0.11(+0.67%) |
Apr 24, 2002 | 15.96 | 16.11 | 15.66 | 15.67 | 924,006 | -0.24(-1.53%) |
Apr 23, 2002 | 16.24 | 16.34 | 15.86 | 15.92 | 429,813 | -0.33(-2.05%) |
Apr 22, 2002 | 16.30 | 16.41 | 16.09 | 16.25 | 614,195 | -0.41(-2.48%) |
Apr 19, 2002 | 16.91 | 16.91 | 16.62 | 16.66 | 278,731 | -0.05(-0.29%) |
Apr 18, 2002 | 16.78 | 16.92 | 16.43 | 16.71 | 1,425,845 | -0.18(-1.06%) |
Apr 17, 2002 | 17.03 | 17.08 | 16.75 | 16.89 | 1,338,403 | +0.06(+0.39%) |
Apr 16, 2002 | 16.62 | 16.86 | 16.50 | 16.82 | 2,005,754 | +0.73(+4.53%) |
Apr 15, 2002 | 16.30 | 16.30 | 16.01 | 16.09 | 802,153 | +0.04(+0.25%) |
Apr 12, 2002 | 15.97 | 16.14 | 15.84 | 16.05 | 1,126,888 | +0.27(+1.70%) |
Apr 11, 2002 | 16.18 | 16.22 | 15.72 | 15.79 | 868,999 | -0.54(-3.33%) |
Apr 10, 2002 | 16.34 | 16.49 | 15.97 | 16.33 | 1,511,191 | +0.05(+0.30%) |
Apr 09, 2002 | 16.78 | 16.88 | 16.23 | 16.28 | 1,131,698 | -0.42(-2.52%) |
Apr 08, 2002 | 16.34 | 16.76 | 16.20 | 16.70 | 1,022,178 | -0.08(-0.48%) |
Apr 05, 2002 | 17.23 | 17.23 | 16.75 | 16.78 | 1,000,595 | -0.27(-1.57%) |
Apr 04, 2002 | 17.03 | 17.21 | 16.83 | 17.05 | 1,728,133 | +0.07(+0.43%) |
Apr 03, 2002 | 17.19 | 17.38 | 16.81 | 16.98 | 915,002 | -0.27(-1.55%) |
Apr 02, 2002 | 17.50 | 17.58 | 17.21 | 17.25 | 559,929 | -0.52(-2.92%) |
Apr 01, 2002 | 17.45 | 17.88 | 17.31 | 17.77 | 439,309 | +0.19(+1.11%) |
Mar 29, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.00(+0.00%) |
Mar 28, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.21(+1.21%) |
Mar 27, 2002 | 17.32 | 17.41 | 17.17 | 17.36 | 1,002,322 | -0.01(-0.05%) |
Mar 26, 2002 | 17.21 | 17.63 | 17.17 | 17.37 | 2,468,374 | +0.13(+0.75%) |
Mar 25, 2002 | 17.72 | 17.83 | 17.24 | 17.24 | 1,422,762 | -0.40(-2.25%) |
Mar 22, 2002 | 17.88 | 17.91 | 17.62 | 17.64 | 1,088,161 | -0.26(-1.45%) |
Mar 21, 2002 | 17.59 | 17.92 | 17.43 | 17.89 | 1,931,508 | +0.35(+1.99%) |
Mar 20, 2002 | 17.81 | 17.86 | 17.51 | 17.55 | 1,334,949 | -0.55(-3.05%) |
Mar 19, 2002 | 18.09 | 18.21 | 17.96 | 18.10 | 712,121 | +0.07(+0.40%) |
Mar 18, 2002 | 18.32 | 18.32 | 17.93 | 18.02 | 792,410 | +0.06(+0.32%) |
Mar 15, 2002 | 17.85 | 18.06 | 17.79 | 17.97 | 501,716 | +0.13(+0.73%) |
Mar 14, 2002 | 18.12 | 18.15 | 17.81 | 17.84 | 442,886 | -0.21(-1.17%) |
Mar 13, 2002 | 18.32 | 18.32 | 17.98 | 18.05 | 717,547 | -0.49(-2.62%) |
Mar 12, 2002 | 18.53 | 18.54 | 18.29 | 18.54 | 1,129,601 | -0.41(-2.14%) |
Mar 11, 2002 | 18.73 | 19.10 | 18.59 | 18.94 | 1,183,497 | +0.06(+0.30%) |
Mar 08, 2002 | 18.91 | 19.04 | 18.65 | 18.88 | 2,437,911 | +0.49(+2.64%) |
Mar 07, 2002 | 18.67 | 18.74 | 18.18 | 18.40 | 591,872 | -0.06(-0.35%) |
Mar 06, 2002 | 18.16 | 18.58 | 18.00 | 18.46 | 626,898 | +0.18(+0.98%) |
Mar 05, 2002 | 18.20 | 18.53 | 18.16 | 18.28 | 1,134,041 | +0.06(+0.31%) |
Mar 04, 2002 | 17.68 | 18.23 | 17.39 | 18.23 | 2,064,830 | +0.64(+3.64%) |
Mar 01, 2002 | 16.96 | 17.61 | 16.95 | 17.59 | 1,940,635 | +0.84(+5.04%) |
Feb 28, 2002 | 16.91 | 17.19 | 16.71 | 16.74 | 511,336 | -0.19(-1.15%) |
Feb 27, 2002 | 17.26 | 17.38 | 16.74 | 16.94 | 1,972,824 | -0.12(-0.71%) |
Feb 26, 2002 | 17.31 | 17.40 | 16.90 | 17.06 | 551,295 | -0.11(-0.61%) |
Feb 25, 2002 | 16.85 | 17.34 | 16.71 | 17.16 | 1,613,680 | +0.56(+3.37%) |
Feb 22, 2002 | 16.42 | 16.90 | 16.27 | 16.61 | 1,497,748 | +0.11(+0.64%) |
Feb 21, 2002 | 17.04 | 17.16 | 16.48 | 16.50 | 1,252,933 | -0.80(-4.64%) |
Feb 20, 2002 | 17.12 | 17.32 | 16.72 | 17.30 | 2,000,081 | +0.21(+1.23%) |
Feb 19, 2002 | 17.43 | 17.54 | 17.07 | 17.09 | 2,222,202 | -0.62(-3.52%) |
Feb 18, 2002 | 18.15 | 18.28 | 17.64 | 17.72 | 1,478,015 | +0.00(+0.00%) |
Feb 15, 2002 | 18.15 | 18.28 | 17.64 | 17.72 | 1,478,015 | -0.53(-2.89%) |
Feb 14, 2002 | 18.60 | 18.61 | 18.19 | 18.24 | 977,779 | -0.19(-1.06%) |
Feb 13, 2002 | 18.32 | 18.50 | 18.24 | 18.44 | 686,098 | +0.29(+1.61%) |
Feb 12, 2002 | 18.13 | 18.41 | 18.05 | 18.15 | 1,242,450 | -0.30(-1.63%) |
Feb 11, 2002 | 18.12 | 18.47 | 18.01 | 18.45 | 780,077 | +0.41(+2.25%) |
Feb 08, 2002 | 17.80 | 18.06 | 17.56 | 18.04 | 1,410,799 | +0.34(+1.92%) |
Feb 07, 2002 | 17.97 | 18.22 | 17.68 | 17.70 | 2,109,847 | -0.27(-1.49%) |
Feb 06, 2002 | 18.29 | 18.29 | 17.83 | 17.97 | 1,487,018 | -0.11(-0.58%) |
Feb 05, 2002 | 18.12 | 18.52 | 18.00 | 18.07 | 4,258,667 | -0.28(-1.55%) |
Feb 04, 2002 | 18.89 | 18.91 | 18.24 | 18.36 | 1,600,237 | -0.54(-2.83%) |
Feb 01, 2002 | 19.09 | 19.31 | 18.80 | 18.89 | 2,528,190 | -0.36(-1.85%) |
Jan 31, 2002 | 19.26 | 19.46 | 18.85 | 19.25 | 1,698,780 | +0.28(+1.45%) |
Jan 30, 2002 | 18.66 | 18.97 | 18.19 | 18.97 | 3,617,092 | +0.24(+1.30%) |
Jan 29, 2002 | 19.51 | 19.57 | 18.66 | 18.73 | 1,434,355 | -0.69(-3.55%) |
Jan 28, 2002 | 18.65 | 19.58 | 18.65 | 19.42 | 71,853,448 | +0.14(+0.72%) |
Jan 25, 2002 | 19.18 | 19.48 | 19.15 | 19.28 | 1,380,459 | -0.07(-0.38%) |
Jan 24, 2002 | 19.14 | 19.58 | 19.14 | 19.35 | 5,082,527 | +0.28(+1.49%) |
Jan 23, 2002 | 18.85 | 19.20 | 18.66 | 19.07 | 1,810,766 | +0.28(+1.51%) |
Jan 22, 2002 | 19.62 | 19.67 | 18.75 | 18.79 | 2,333,202 | -0.70(-3.58%) |
Jan 21, 2002 | 19.66 | 19.78 | 19.35 | 19.48 | 1,973,441 | +0.00(+0.00%) |
Jan 18, 2002 | 19.66 | 19.78 | 19.35 | 19.48 | 1,972,824 | -0.67(-3.34%) |
Jan 17, 2002 | 20.03 | 20.18 | 19.81 | 20.16 | 980,492 | +0.49(+2.47%) |
Jan 16, 2002 | 19.95 | 20.04 | 19.66 | 19.67 | 2,513,514 | -0.49(-2.45%) |
Jan 15, 2002 | 20.08 | 20.37 | 19.93 | 20.16 | 1,505,148 | +0.13(+0.65%) |
Jan 14, 2002 | 20.23 | 20.34 | 19.89 | 20.04 | 1,596,414 | -0.32(-1.55%) |
Jan 11, 2002 | 20.64 | 20.75 | 20.29 | 20.35 | 2,135,870 | -0.19(-0.95%) |
Jan 10, 2002 | 20.64 | 20.77 | 20.46 | 20.55 | 1,062,631 | +1.09(+5.58%) |