Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.10 | 10.68 | 10.10 | 10.55 | 61,995 | +0.35(+3.48%) |
Jul 30, 2002 | 10.06 | 10.19 | 9.827 | 10.19 | 50,836 | +0.24(+2.40%) |
Jul 29, 2002 | 10.00 | 10.06 | 9.710 | 9.956 | 70,984 | +0.34(+3.56%) |
Jul 26, 2002 | 9.768 | 9.775 | 9.401 | 9.614 | 61,840 | -0.27(-2.74%) |
Jul 25, 2002 | 9.710 | 10.10 | 9.530 | 9.885 | 65,404 | +0.17(+1.79%) |
Jul 24, 2002 | 9.001 | 9.872 | 9.001 | 9.710 | 77,494 | +0.06(+0.67%) |
Jul 23, 2002 | 10.14 | 10.14 | 9.362 | 9.646 | 100,742 | -0.40(-3.98%) |
Jul 22, 2002 | 10.68 | 10.71 | 9.820 | 10.05 | 216,673 | -0.79(-7.32%) |
Jul 19, 2002 | 11.35 | 11.63 | 10.84 | 10.84 | 169,246 | -1.01(-8.55%) |
Jul 17, 2002 | 12.26 | 12.27 | 11.68 | 11.85 | 30,842 | -0.08(-0.70%) |
Jul 12, 2002 | 12.25 | 12.25 | 11.74 | 11.94 | 34,097 | -0.25(-2.06%) |
Jul 11, 2002 | 11.68 | 12.19 | 11.50 | 12.19 | 241,471 | +0.39(+3.34%) |
Jul 10, 2002 | 11.77 | 11.93 | 11.70 | 11.79 | 52,230 | -0.05(-0.44%) |
Jul 09, 2002 | 12.27 | 12.34 | 11.85 | 11.85 | 33,942 | -0.32(-2.65%) |
Jul 08, 2002 | 12.26 | 12.42 | 12.13 | 12.17 | 26,657 | +0.03(+0.21%) |
Jul 05, 2002 | 11.91 | 12.29 | 11.91 | 12.14 | 14,258 | +0.27(+2.28%) |
Jul 04, 2002 | 11.42 | 11.87 | 11.39 | 11.87 | 29,292 | +0.00(+0.00%) |
Jul 03, 2002 | 11.42 | 11.87 | 11.39 | 11.87 | 29,292 | +0.36(+3.14%) |
Jul 02, 2002 | 11.81 | 11.81 | 11.43 | 11.51 | 151,578 | -0.31(-2.62%) |
Jul 01, 2002 | 12.16 | 12.40 | 11.82 | 11.82 | 54,555 | -0.25(-2.03%) |
Jun 28, 2002 | 11.80 | 12.16 | 11.72 | 12.07 | 60,910 | +0.26(+2.19%) |
Jun 27, 2002 | 11.68 | 11.81 | 11.19 | 11.81 | 325,474 | +0.12(+1.05%) |
Jun 26, 2002 | 11.22 | 11.68 | 11.10 | 11.68 | 145,378 | -0.55(-4.48%) |
Jun 25, 2002 | 12.65 | 12.65 | 12.08 | 12.23 | 34,717 | -0.37(-2.97%) |
Jun 21, 2002 | 12.65 | 12.79 | 12.58 | 12.61 | 12,399 | -0.05(-0.36%) |
Jun 20, 2002 | 12.74 | 12.79 | 12.50 | 12.65 | 24,643 | -0.06(-0.51%) |
Jun 19, 2002 | 13.35 | 13.35 | 12.71 | 12.72 | 24,643 | -0.70(-5.19%) |
Jun 18, 2002 | 13.27 | 13.44 | 13.25 | 13.41 | 13,793 | +0.15(+1.12%) |
Jun 17, 2002 | 13.25 | 13.47 | 13.22 | 13.27 | 33,322 | +0.27(+2.09%) |
Jun 14, 2002 | 12.68 | 13.01 | 12.45 | 12.99 | 69,899 | -0.65(-4.78%) |
Jun 12, 2002 | 13.50 | 13.65 | 13.36 | 13.65 | 43,551 | +0.19(+1.44%) |
Jun 11, 2002 | 13.81 | 13.92 | 13.41 | 13.45 | 44,791 | -0.29(-2.11%) |
Jun 10, 2002 | 14.02 | 14.09 | 13.71 | 13.74 | 1,086,311 | -0.23(-1.62%) |
Jun 07, 2002 | 13.62 | 14.05 | 13.62 | 13.97 | 37,662 | +0.28(+2.07%) |
Jun 06, 2002 | 13.97 | 14.09 | 13.61 | 13.68 | 49,441 | -0.45(-3.15%) |
Jun 05, 2002 | 14.23 | 14.29 | 14.09 | 14.13 | 13,173 | -0.37(-2.54%) |
May 31, 2002 | 14.50 | 14.74 | 14.46 | 14.50 | 31,462 | -0.31(-2.09%) |
May 28, 2002 | 14.78 | 14.81 | 14.54 | 14.81 | 64,940 | +0.08(+0.57%) |
May 27, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,337 | +0.00(+0.00%) |
May 24, 2002 | 14.74 | 14.87 | 14.67 | 14.72 | 35,337 | -0.17(-1.13%) |
May 23, 2002 | 14.37 | 14.89 | 14.37 | 14.89 | 18,908 | +0.39(+2.71%) |
May 22, 2002 | 14.29 | 14.54 | 14.24 | 14.50 | 35,027 | +0.14(+0.94%) |
May 21, 2002 | 14.42 | 14.50 | 14.29 | 14.36 | 24,953 | -0.08(-0.58%) |
May 20, 2002 | 14.68 | 14.68 | 14.41 | 14.45 | 27,122 | -0.22(-1.50%) |
May 17, 2002 | 14.71 | 14.78 | 14.55 | 14.67 | 65,249 | -0.04(-0.26%) |
May 16, 2002 | 14.50 | 14.94 | 14.50 | 14.70 | 38,902 | +0.19(+1.29%) |
May 15, 2002 | 14.42 | 14.63 | 14.24 | 14.52 | 40,606 | +0.07(+0.49%) |
May 14, 2002 | 14.16 | 14.51 | 14.16 | 14.45 | 32,237 | +0.39(+2.75%) |
May 13, 2002 | 13.68 | 14.06 | 13.68 | 14.06 | 47,736 | +0.49(+3.61%) |
May 10, 2002 | 14.29 | 14.29 | 13.57 | 13.57 | 42,311 | -0.77(-5.36%) |
May 09, 2002 | 14.29 | 14.61 | 14.29 | 14.34 | 53,780 | -0.26(-1.81%) |
May 08, 2002 | 14.42 | 14.61 | 14.33 | 14.60 | 55,640 | +0.56(+4.00%) |
May 07, 2002 | 13.90 | 14.10 | 13.83 | 14.04 | 41,846 | +0.14(+0.97%) |
May 06, 2002 | 14.24 | 14.34 | 13.90 | 13.90 | 129,880 | -0.26(-1.87%) |
May 03, 2002 | 14.49 | 14.49 | 14.17 | 14.17 | 64,785 | -0.42(-2.87%) |
May 02, 2002 | 14.82 | 14.86 | 14.45 | 14.59 | 28,827 | -0.23(-1.57%) |
May 01, 2002 | 14.48 | 14.82 | 14.19 | 14.82 | 47,426 | +0.37(+2.59%) |
Apr 30, 2002 | 14.19 | 14.66 | 14.10 | 14.45 | 118,255 | +0.15(+1.08%) |
Apr 29, 2002 | 14.72 | 14.87 | 14.29 | 14.29 | 39,366 | -0.54(-3.61%) |
Apr 26, 2002 | 15.34 | 15.34 | 14.83 | 14.83 | 62,615 | -0.52(-3.36%) |
Apr 25, 2002 | 14.97 | 15.34 | 14.97 | 15.34 | 35,957 | +0.15(+0.98%) |
Apr 24, 2002 | 15.19 | 15.38 | 15.12 | 15.19 | 52,850 | +0.05(+0.34%) |
Apr 23, 2002 | 15.00 | 15.49 | 14.98 | 15.14 | 52,695 | +0.09(+0.60%) |
Apr 22, 2002 | 15.07 | 15.14 | 14.76 | 15.05 | 123,835 | -0.70(-4.46%) |
Apr 19, 2002 | 15.87 | 15.87 | 15.66 | 15.76 | 19,063 | -0.38(-2.36%) |
Apr 18, 2002 | 16.32 | 16.49 | 15.81 | 16.14 | 28,672 | -0.46(-2.80%) |
Apr 17, 2002 | 16.65 | 16.90 | 16.54 | 16.60 | 136,854 | +0.11(+0.67%) |
Apr 16, 2002 | 15.79 | 16.53 | 15.74 | 16.49 | 87,103 | +1.17(+7.62%) |
Apr 15, 2002 | 15.66 | 15.69 | 15.32 | 15.32 | 47,116 | -0.19(-1.21%) |
Apr 12, 2002 | 15.26 | 16.03 | 15.14 | 15.51 | 34,407 | +0.35(+2.30%) |
Apr 11, 2002 | 15.77 | 15.81 | 15.10 | 15.16 | 88,343 | -0.83(-5.17%) |
Apr 10, 2002 | 15.68 | 16.03 | 15.65 | 15.99 | 167,077 | +0.08(+0.53%) |
Apr 09, 2002 | 16.45 | 16.52 | 15.90 | 15.90 | 181,336 | -0.61(-3.71%) |
Apr 08, 2002 | 16.61 | 16.65 | 16.36 | 16.52 | 25,883 | -0.14(-0.85%) |
Apr 05, 2002 | 16.90 | 16.90 | 16.58 | 16.66 | 125,540 | -0.25(-1.45%) |
Apr 04, 2002 | 16.65 | 16.93 | 16.65 | 16.90 | 29,602 | +0.10(+0.58%) |
Apr 03, 2002 | 16.72 | 16.96 | 16.66 | 16.81 | 21,078 | -0.03(-0.19%) |
Apr 02, 2002 | 16.71 | 16.85 | 16.63 | 16.84 | 15,033 | -0.04(-0.23%) |
Apr 01, 2002 | 16.74 | 16.91 | 16.59 | 16.88 | 14,878 | -0.03(-0.15%) |
Mar 29, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.00(+0.00%) |
Mar 28, 2002 | 16.84 | 17.05 | 16.76 | 16.90 | 64,630 | +0.18(+1.08%) |
Mar 27, 2002 | 16.94 | 16.96 | 16.72 | 16.72 | 20,148 | -0.22(-1.29%) |
Mar 26, 2002 | 16.79 | 17.01 | 16.79 | 16.94 | 15,343 | +0.16(+0.96%) |
Mar 25, 2002 | 17.07 | 17.09 | 16.78 | 16.78 | 50,836 | -0.27(-1.59%) |
Mar 22, 2002 | 17.29 | 17.30 | 16.98 | 17.05 | 28,207 | -0.33(-1.89%) |
Mar 21, 2002 | 17.32 | 17.43 | 17.17 | 17.38 | 25,263 | -0.06(-0.37%) |
Mar 20, 2002 | 17.32 | 17.50 | 17.32 | 17.45 | 17,358 | -0.02(-0.11%) |
Mar 19, 2002 | 17.56 | 17.66 | 17.29 | 17.47 | 20,303 | -0.18(-1.02%) |
Mar 18, 2002 | 17.68 | 17.74 | 17.49 | 17.65 | 28,052 | +0.19(+1.11%) |
Mar 15, 2002 | 17.52 | 17.67 | 17.45 | 17.45 | 33,787 | +0.10(+0.56%) |
Mar 14, 2002 | 17.45 | 17.57 | 17.30 | 17.36 | 31,617 | -0.23(-1.28%) |
Mar 13, 2002 | 17.71 | 17.71 | 17.42 | 17.58 | 36,732 | -0.19(-1.05%) |
Mar 12, 2002 | 17.45 | 17.78 | 17.43 | 17.77 | 39,676 | -0.14(-0.79%) |
Mar 11, 2002 | 17.76 | 17.92 | 17.55 | 17.91 | 104,151 | +0.05(+0.29%) |
Mar 08, 2002 | 18.07 | 18.07 | 17.70 | 17.86 | 50,526 | +0.02(+0.11%) |
Mar 07, 2002 | 18.19 | 18.22 | 17.65 | 17.84 | 107,871 | -0.16(-0.90%) |
Mar 06, 2002 | 17.42 | 18.10 | 17.42 | 18.00 | 77,184 | +0.73(+4.22%) |
Mar 05, 2002 | 17.39 | 17.48 | 17.24 | 17.27 | 50,061 | -0.15(-0.85%) |
Mar 04, 2002 | 17.28 | 17.42 | 17.10 | 17.42 | 24,023 | +0.10(+0.60%) |
Mar 01, 2002 | 17.19 | 17.36 | 17.07 | 17.32 | 23,868 | +0.28(+1.67%) |
Feb 28, 2002 | 17.14 | 17.29 | 17.01 | 17.03 | 27,742 | +0.10(+0.57%) |
Feb 27, 2002 | 17.10 | 17.25 | 16.89 | 16.94 | 36,267 | -0.15(-0.91%) |
Feb 26, 2002 | 16.90 | 17.16 | 16.89 | 17.09 | 23,403 | +0.05(+0.30%) |
Feb 25, 2002 | 16.78 | 17.12 | 16.67 | 17.04 | 25,108 | +0.45(+2.68%) |
Feb 22, 2002 | 16.14 | 16.65 | 16.14 | 16.59 | 61,840 | +0.37(+2.27%) |
Feb 21, 2002 | 16.71 | 16.73 | 16.23 | 16.23 | 23,713 | -0.56(-3.34%) |
Feb 20, 2002 | 16.45 | 16.79 | 16.14 | 16.79 | 59,360 | +0.44(+2.68%) |
Feb 19, 2002 | 16.59 | 16.66 | 16.35 | 16.35 | 18,288 | -0.38(-2.28%) |
Feb 18, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,458 | +0.00(+0.00%) |
Feb 15, 2002 | 16.92 | 16.92 | 16.49 | 16.73 | 20,458 | -0.05(-0.31%) |
Feb 14, 2002 | 17.04 | 17.11 | 16.78 | 16.78 | 26,967 | -0.28(-1.63%) |
Feb 13, 2002 | 17.03 | 17.26 | 17.01 | 17.06 | 12,399 | +0.06(+0.34%) |
Feb 12, 2002 | 17.13 | 17.19 | 16.90 | 17.00 | 17,978 | -0.24(-1.38%) |
Feb 11, 2002 | 17.27 | 17.36 | 17.13 | 17.24 | 216,983 | -0.09(-0.52%) |
Feb 08, 2002 | 16.81 | 17.33 | 16.81 | 17.33 | 33,167 | +0.54(+3.23%) |
Feb 07, 2002 | 16.45 | 17.05 | 16.45 | 16.79 | 17,978 | +0.36(+2.20%) |
Feb 06, 2002 | 16.94 | 16.94 | 16.25 | 16.43 | 20,923 | -0.37(-2.23%) |
Feb 05, 2002 | 17.10 | 17.29 | 16.72 | 16.80 | 61,685 | -0.41(-2.40%) |
Feb 04, 2002 | 17.90 | 18.03 | 17.19 | 17.21 | 75,014 | -0.97(-5.36%) |
Feb 01, 2002 | 18.29 | 18.45 | 18.14 | 18.19 | 24,798 | -0.23(-1.26%) |
Jan 31, 2002 | 18.29 | 18.45 | 18.09 | 18.42 | 35,957 | +0.26(+1.42%) |
Jan 30, 2002 | 18.16 | 18.34 | 17.69 | 18.16 | 48,511 | -0.13(-0.71%) |
Jan 29, 2002 | 19.00 | 19.00 | 18.29 | 18.29 | 12,089 | -0.49(-2.61%) |
Jan 28, 2002 | 18.71 | 18.98 | 18.71 | 18.78 | 39,211 | -0.01(-0.03%) |
Jan 25, 2002 | 19.12 | 19.12 | 18.79 | 18.79 | 9,299 | -0.28(-1.46%) |
Jan 24, 2002 | 19.20 | 19.24 | 18.96 | 19.07 | 30,222 | +0.21(+1.13%) |
Jan 23, 2002 | 18.58 | 19.01 | 18.58 | 18.85 | 60,290 | +0.35(+1.88%) |
Jan 22, 2002 | 18.87 | 19.00 | 18.45 | 18.50 | 93,767 | -0.32(-1.71%) |
Jan 21, 2002 | 19.03 | 19.16 | 18.78 | 18.83 | 49,286 | +0.00(+0.00%) |
Jan 18, 2002 | 19.03 | 19.16 | 18.78 | 18.83 | 108,491 | -0.44(-2.28%) |
Jan 17, 2002 | 19.23 | 19.34 | 19.03 | 19.27 | 23,558 | -0.02(-0.10%) |
Jan 16, 2002 | 19.39 | 19.42 | 19.15 | 19.29 | 24,488 | -0.31(-1.58%) |
Jan 15, 2002 | 19.58 | 19.73 | 19.36 | 19.60 | 15,188 | -0.06(-0.33%) |
Jan 14, 2002 | 19.52 | 19.72 | 19.44 | 19.66 | 17,823 | -0.10(-0.52%) |
Jan 11, 2002 | 19.90 | 19.94 | 19.73 | 19.76 | 169,246 | -0.19(-0.97%) |
Jan 10, 2002 | 19.71 | 20.07 | 19.61 | 19.96 | 25,883 | -0.39(-1.90%) |