Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.35 | 14.50 | 13.72 | 14.13 | 769,630 | -0.26(-1.80%) |
Jul 30, 2002 | 14.13 | 14.41 | 13.97 | 14.39 | 843,704 | +0.22(+1.57%) |
Jul 29, 2002 | 13.43 | 14.45 | 13.36 | 14.17 | 1,292,228 | +0.60(+4.45%) |
Jul 26, 2002 | 12.49 | 13.57 | 12.46 | 13.57 | 2,093,080 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.55 | 11.91 | 12.30 | 642,716 | -0.28(-2.22%) |
Jul 24, 2002 | 11.70 | 12.66 | 11.67 | 12.58 | 656,790 | +0.59(+4.93%) |
Jul 23, 2002 | 11.74 | 12.10 | 11.66 | 11.99 | 518,494 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,926 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.92 | 741,235 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.15 | 12.55 | 244,691 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.88 | 13.11 | 439,012 | -0.02(-0.12%) |
Jul 11, 2002 | 13.42 | 13.42 | 12.67 | 13.12 | 1,007,655 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,543 | -0.34(-2.50%) |
Jul 09, 2002 | 13.20 | 13.69 | 13.23 | 13.79 | 960,247 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.05 | 12.90 | 13.20 | 485,926 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.97 | 12.01 | 12.92 | 149,382 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,358 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,691 | -0.33(-2.55%) |
Jul 01, 2002 | 12.93 | 13.13 | 12.66 | 12.88 | 459,753 | -0.08(-0.62%) |
Jun 28, 2002 | 13.11 | 13.36 | 12.72 | 12.96 | 740,494 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.29 | 13.03 | 13.16 | 189,876 | +0.02(+0.19%) |
Jun 26, 2002 | 13.20 | 13.41 | 12.84 | 13.13 | 396,049 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.20 | 13.20 | 212,839 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.72 | 173,580 | -0.29(-2.05%) |
Jun 20, 2002 | 14.11 | 14.22 | 13.97 | 14.01 | 210,864 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.93 | 14.11 | 285,926 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.35 | 14.11 | 14.18 | 262,222 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,407 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.13 | 13.68 | 13.77 | 318,024 | -0.42(-2.97%) |
Jun 12, 2002 | 14.25 | 14.31 | 14.08 | 14.20 | 254,815 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.13 | 212,345 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.25 | 13.84 | 14.16 | 240,740 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 13.99 | 259,506 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.81 | 240,740 | -0.19(-1.33%) |
Jun 05, 2002 | 13.97 | 14.23 | 13.90 | 14.00 | 372,592 | -0.26(-1.85%) |
May 31, 2002 | 14.58 | 14.69 | 14.26 | 14.26 | 277,037 | -0.68(-4.58%) |
May 28, 2002 | 14.97 | 14.98 | 14.76 | 14.95 | 246,913 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,382 | +0.33(+2.24%) |
May 23, 2002 | 14.76 | 14.92 | 14.50 | 14.62 | 505,432 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,234 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,296 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.96 | 15.24 | 235,802 | -0.04(-0.29%) |
May 17, 2002 | 15.28 | 15.35 | 14.90 | 15.29 | 236,296 | +0.14(+0.91%) |
May 16, 2002 | 15.23 | 15.39 | 14.98 | 15.15 | 119,259 | +0.04(+0.29%) |
May 15, 2002 | 15.23 | 15.43 | 15.03 | 15.11 | 328,642 | +0.01(+0.05%) |
May 14, 2002 | 15.11 | 15.39 | 15.05 | 15.10 | 445,185 | -0.08(-0.53%) |
May 13, 2002 | 14.98 | 15.31 | 14.78 | 15.18 | 298,765 | +0.24(+1.63%) |
May 10, 2002 | 14.93 | 15.08 | 14.71 | 14.94 | 476,296 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.74 | 14.81 | 642,222 | -0.66(-4.29%) |
May 08, 2002 | 15.97 | 16.07 | 14.57 | 15.47 | 1,229,630 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.52 | 16.15 | 1,093,087 | +0.63(+4.04%) |
May 06, 2002 | 15.43 | 15.69 | 15.43 | 15.52 | 301,975 | +0.08(+0.50%) |
May 03, 2002 | 15.51 | 15.75 | 15.31 | 15.45 | 494,321 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.53 | 15.26 | 15.45 | 382,716 | +0.02(+0.10%) |
May 01, 2002 | 15.34 | 15.67 | 15.02 | 15.43 | 760,000 | +0.12(+0.79%) |
Apr 30, 2002 | 14.78 | 15.56 | 14.66 | 15.31 | 776,296 | +0.53(+3.59%) |
Apr 29, 2002 | 14.79 | 14.79 | 14.09 | 14.78 | 680,494 | +0.07(+0.47%) |
Apr 26, 2002 | 15.21 | 15.27 | 14.47 | 14.71 | 2,037,532 | -0.48(-3.17%) |
Apr 25, 2002 | 15.07 | 15.54 | 14.98 | 15.19 | 648,642 | +0.05(+0.35%) |
Apr 24, 2002 | 15.24 | 15.39 | 14.74 | 15.14 | 608,395 | -0.10(-0.64%) |
Apr 23, 2002 | 15.36 | 15.39 | 15.23 | 15.24 | 236,543 | -0.12(-0.79%) |
Apr 22, 2002 | 15.59 | 15.59 | 15.20 | 15.36 | 511,605 | -0.22(-1.43%) |
Apr 19, 2002 | 15.57 | 15.60 | 15.39 | 15.58 | 318,765 | +0.07(+0.47%) |
Apr 18, 2002 | 15.47 | 15.55 | 15.33 | 15.51 | 529,136 | +0.12(+0.79%) |
Apr 17, 2002 | 15.39 | 15.47 | 15.31 | 15.39 | 471,358 | +0.08(+0.50%) |
Apr 16, 2002 | 15.07 | 15.49 | 14.98 | 15.31 | 645,185 | +0.38(+2.56%) |
Apr 15, 2002 | 14.99 | 15.27 | 14.81 | 14.93 | 556,790 | +0.09(+0.61%) |
Apr 12, 2002 | 14.66 | 14.99 | 14.58 | 14.84 | 194,814 | +0.10(+0.66%) |
Apr 11, 2002 | 15.13 | 15.14 | 14.42 | 14.74 | 371,111 | -0.40(-2.65%) |
Apr 10, 2002 | 15.20 | 15.24 | 14.96 | 15.14 | 475,062 | +0.08(+0.51%) |
Apr 09, 2002 | 14.70 | 15.24 | 14.66 | 15.06 | 1,064,198 | +0.41(+2.79%) |
Apr 08, 2002 | 14.39 | 14.86 | 14.18 | 14.65 | 1,274,322 | +0.33(+2.29%) |
Apr 05, 2002 | 13.94 | 14.39 | 13.94 | 14.32 | 506,173 | +0.31(+2.23%) |
Apr 04, 2002 | 13.58 | 14.09 | 13.43 | 14.01 | 991,852 | +0.50(+3.72%) |
Apr 03, 2002 | 13.36 | 13.75 | 13.35 | 13.51 | 187,160 | +0.09(+0.63%) |
Apr 02, 2002 | 13.16 | 13.54 | 13.10 | 13.43 | 322,963 | +0.32(+2.47%) |
Apr 01, 2002 | 13.61 | 13.61 | 13.06 | 13.10 | 372,592 | -0.49(-3.58%) |
Mar 29, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.00(+0.00%) |
Mar 28, 2002 | 13.49 | 13.59 | 13.42 | 13.59 | 442,716 | +0.16(+1.21%) |
Mar 27, 2002 | 13.32 | 13.49 | 13.28 | 13.43 | 584,938 | +0.10(+0.76%) |
Mar 26, 2002 | 13.33 | 13.54 | 13.17 | 13.32 | 541,975 | -0.02(-0.15%) |
Mar 25, 2002 | 13.56 | 13.57 | 13.22 | 13.34 | 248,889 | -0.33(-2.40%) |
Mar 22, 2002 | 13.66 | 13.80 | 13.44 | 13.67 | 264,197 | +0.21(+1.56%) |
Mar 21, 2002 | 13.69 | 13.69 | 13.35 | 13.46 | 284,691 | -0.10(-0.72%) |
Mar 20, 2002 | 13.98 | 13.98 | 13.45 | 13.56 | 329,136 | -0.34(-2.42%) |
Mar 19, 2002 | 14.01 | 14.13 | 13.81 | 13.90 | 167,901 | -0.03(-0.20%) |
Mar 18, 2002 | 13.84 | 14.01 | 13.75 | 13.92 | 324,197 | +0.14(+1.00%) |
Mar 15, 2002 | 13.50 | 13.87 | 13.37 | 13.79 | 871,358 | +0.42(+3.15%) |
Mar 14, 2002 | 13.00 | 13.57 | 13.00 | 13.37 | 639,753 | +0.02(+0.12%) |
Mar 13, 2002 | 14.23 | 14.23 | 13.28 | 13.35 | 597,778 | -0.98(-6.84%) |
Mar 12, 2002 | 13.50 | 14.44 | 13.45 | 14.33 | 592,346 | +0.55(+4.03%) |
Mar 11, 2002 | 13.77 | 13.91 | 13.53 | 13.77 | 241,975 | -0.03(-0.23%) |
Mar 08, 2002 | 13.75 | 14.00 | 13.51 | 13.81 | 230,123 | +0.15(+1.10%) |
Mar 07, 2002 | 13.69 | 13.75 | 13.51 | 13.66 | 372,839 | +0.08(+0.60%) |
Mar 06, 2002 | 13.30 | 13.67 | 12.99 | 13.58 | 170,617 | +0.34(+2.60%) |
Mar 05, 2002 | 13.61 | 13.61 | 13.01 | 13.23 | 441,975 | -0.32(-2.33%) |
Mar 04, 2002 | 12.79 | 13.70 | 12.64 | 13.55 | 471,605 | +0.90(+7.11%) |
Mar 01, 2002 | 12.32 | 12.78 | 12.26 | 12.65 | 259,753 | +0.33(+2.66%) |
Feb 28, 2002 | 12.34 | 12.38 | 12.16 | 12.32 | 151,605 | -0.01(-0.10%) |
Feb 27, 2002 | 12.57 | 12.72 | 12.01 | 12.33 | 337,037 | -0.14(-1.10%) |
Feb 26, 2002 | 12.62 | 12.70 | 12.41 | 12.47 | 415,308 | -0.00(-0.03%) |
Feb 25, 2002 | 12.38 | 12.80 | 12.32 | 12.47 | 226,419 | +0.11(+0.88%) |
Feb 22, 2002 | 12.24 | 12.52 | 12.06 | 12.36 | 144,444 | +0.20(+1.63%) |
Feb 21, 2002 | 12.17 | 12.33 | 12.04 | 12.17 | 415,062 | +0.00(+0.00%) |
Feb 20, 2002 | 12.41 | 12.49 | 12.08 | 12.17 | 643,457 | -0.31(-2.47%) |
Feb 19, 2002 | 12.51 | 12.69 | 12.39 | 12.47 | 648,395 | -0.09(-0.71%) |
Feb 18, 2002 | 12.90 | 12.90 | 12.38 | 12.56 | 323,210 | +0.00(+0.00%) |
Feb 15, 2002 | 12.90 | 12.90 | 12.38 | 12.56 | 323,210 | -0.19(-1.52%) |
Feb 14, 2002 | 12.89 | 13.04 | 12.70 | 12.76 | 269,876 | -0.07(-0.54%) |
Feb 13, 2002 | 12.62 | 13.06 | 12.62 | 12.83 | 274,074 | +0.19(+1.51%) |
Feb 12, 2002 | 12.85 | 12.86 | 12.58 | 12.64 | 358,271 | -0.18(-1.39%) |
Feb 11, 2002 | 12.19 | 12.92 | 12.10 | 12.81 | 629,630 | +0.59(+4.80%) |
Feb 08, 2002 | 12.20 | 12.33 | 12.05 | 12.23 | 220,000 | +0.02(+0.20%) |
Feb 07, 2002 | 12.17 | 12.30 | 11.87 | 12.20 | 581,235 | +0.09(+0.77%) |
Feb 06, 2002 | 12.51 | 12.62 | 11.99 | 12.11 | 331,605 | -0.37(-2.95%) |
Feb 05, 2002 | 12.70 | 12.91 | 12.19 | 12.48 | 444,691 | -0.32(-2.47%) |
Feb 04, 2002 | 12.96 | 13.16 | 12.70 | 12.79 | 335,308 | -0.27(-2.05%) |
Feb 01, 2002 | 11.54 | 13.45 | 11.47 | 13.06 | 3,443,212 | +0.60(+4.78%) |
Jan 31, 2002 | 12.71 | 12.91 | 12.41 | 12.47 | 1,270,124 | -0.19(-1.47%) |
Jan 30, 2002 | 13.08 | 13.11 | 12.35 | 12.65 | 936,790 | -0.50(-3.82%) |
Jan 29, 2002 | 13.39 | 13.53 | 12.86 | 13.15 | 481,975 | -0.19(-1.43%) |
Jan 28, 2002 | 13.65 | 13.65 | 13.20 | 13.34 | 414,815 | -0.32(-2.31%) |
Jan 25, 2002 | 14.12 | 14.13 | 13.47 | 13.66 | 320,247 | -0.43(-3.08%) |
Jan 24, 2002 | 13.69 | 14.17 | 13.69 | 14.09 | 398,765 | +0.40(+2.93%) |
Jan 23, 2002 | 13.32 | 13.74 | 13.32 | 13.69 | 300,987 | +0.46(+3.49%) |
Jan 22, 2002 | 13.42 | 13.56 | 13.10 | 13.23 | 314,074 | +0.05(+0.37%) |
Jan 21, 2002 | 13.22 | 13.52 | 13.14 | 13.18 | 416,296 | +0.00(+0.00%) |
Jan 18, 2002 | 13.22 | 13.52 | 13.14 | 13.18 | 416,296 | -0.06(-0.46%) |
Jan 17, 2002 | 13.31 | 13.43 | 13.21 | 13.24 | 496,296 | -0.06(-0.49%) |
Jan 16, 2002 | 13.43 | 13.51 | 13.27 | 13.31 | 654,568 | -0.13(-0.99%) |
Jan 15, 2002 | 13.37 | 13.80 | 13.37 | 13.44 | 354,074 | +0.07(+0.51%) |
Jan 14, 2002 | 14.13 | 14.15 | 13.30 | 13.37 | 522,222 | -0.76(-5.36%) |
Jan 11, 2002 | 14.76 | 14.76 | 14.02 | 14.13 | 133,086 | -0.51(-3.49%) |
Jan 10, 2002 | 14.42 | 14.98 | 14.42 | 14.64 | 325,185 | +1.15(+8.56%) |