Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.08 | 12.17 | 12.08 | 12.12 | 9,852 | +0.02(+0.13%) |
Aug 29, 2002 | 11.89 | 12.18 | 11.87 | 12.11 | 18,189 | +0.04(+0.36%) |
Aug 28, 2002 | 12.15 | 12.20 | 12.01 | 12.06 | 13,389 | -0.25(-1.99%) |
Aug 27, 2002 | 12.59 | 12.59 | 12.31 | 12.31 | 5,558 | -0.17(-1.36%) |
Aug 26, 2002 | 12.51 | 12.51 | 12.30 | 12.48 | 18,695 | +0.07(+0.57%) |
Aug 23, 2002 | 12.67 | 12.67 | 12.39 | 12.41 | 12,884 | -0.34(-2.70%) |
Aug 22, 2002 | 12.69 | 12.82 | 12.65 | 12.75 | 27,537 | +0.15(+1.19%) |
Aug 21, 2002 | 12.61 | 12.67 | 12.37 | 12.60 | 19,958 | +0.16(+1.30%) |
Aug 20, 2002 | 12.44 | 12.51 | 12.43 | 12.44 | 112,929 | +0.13(+1.09%) |
Aug 16, 2002 | 12.19 | 12.40 | 12.19 | 12.31 | 12,884 | +0.04(+0.29%) |
Aug 15, 2002 | 12.24 | 12.34 | 12.09 | 12.27 | 23,495 | +0.13(+1.04%) |
Aug 14, 2002 | 11.64 | 12.16 | 11.64 | 12.14 | 31,327 | +0.58(+5.03%) |
Aug 13, 2002 | 11.87 | 12.04 | 11.56 | 11.56 | 13,389 | -0.37(-3.12%) |
Aug 12, 2002 | 11.76 | 11.93 | 11.75 | 11.93 | 13,895 | +0.42(+3.64%) |
Aug 07, 2002 | 11.64 | 11.66 | 11.33 | 11.51 | 18,442 | +0.15(+1.36%) |
Aug 06, 2002 | 11.32 | 11.49 | 11.28 | 11.36 | 298,618 | +0.34(+3.05%) |
Aug 05, 2002 | 11.38 | 11.38 | 11.00 | 11.02 | 9,347 | -0.29(-2.55%) |
Aug 02, 2002 | 11.60 | 11.60 | 11.21 | 11.31 | 37,390 | -0.49(-4.13%) |
Aug 01, 2002 | 11.93 | 11.93 | 11.74 | 11.80 | 16,674 | -0.15(-1.29%) |
Jul 31, 2002 | 11.95 | 11.98 | 11.72 | 11.95 | 421,652 | +0.00(+0.00%) |
Jul 30, 2002 | 11.82 | 12.06 | 11.76 | 11.95 | 449,190 | +0.16(+1.34%) |
Jul 29, 2002 | 11.60 | 11.93 | 11.59 | 11.80 | 244,048 | +0.71(+6.39%) |
Jul 26, 2002 | 11.10 | 11.17 | 11.09 | 11.09 | 16,421 | -0.04(-0.36%) |
Jul 25, 2002 | 11.05 | 11.27 | 10.85 | 11.13 | 609,615 | -0.06(-0.50%) |
Jul 24, 2002 | 10.29 | 11.19 | 10.29 | 11.18 | 23,495 | +0.59(+5.61%) |
Jul 23, 2002 | 10.89 | 10.91 | 10.58 | 10.59 | 95,244 | -0.44(-3.95%) |
Jul 22, 2002 | 11.16 | 11.26 | 10.76 | 11.02 | 30,569 | -0.03(-0.29%) |
Jul 19, 2002 | 11.27 | 11.28 | 11.00 | 11.06 | 8,337 | -0.79(-6.65%) |
Jul 17, 2002 | 12.13 | 12.13 | 11.82 | 11.84 | 24,000 | -0.15(-1.25%) |
Jul 12, 2002 | 12.05 | 12.09 | 11.85 | 11.99 | 41,432 | +0.18(+1.51%) |
Jul 11, 2002 | 11.74 | 11.84 | 11.58 | 11.82 | 14,905 | +0.03(+0.27%) |
Jul 10, 2002 | 12.31 | 12.31 | 11.78 | 11.78 | 36,379 | -0.37(-3.03%) |
Jul 09, 2002 | 12.51 | 12.53 | 12.15 | 12.15 | 4,294 | -0.49(-3.91%) |
Jul 08, 2002 | 12.82 | 12.82 | 12.53 | 12.65 | 17,432 | -0.04(-0.34%) |
Jul 05, 2002 | 12.66 | 12.69 | 12.66 | 12.69 | 5,810 | +0.53(+4.40%) |
Jul 04, 2002 | 12.13 | 12.16 | 12.03 | 12.16 | 5,305 | +0.00(+0.00%) |
Jul 03, 2002 | 12.13 | 12.16 | 12.03 | 12.16 | 5,305 | -0.02(-0.20%) |
Jul 02, 2002 | 12.27 | 12.32 | 12.09 | 12.18 | 105,855 | -0.51(-4.02%) |
Jul 01, 2002 | 12.71 | 12.80 | 12.66 | 12.69 | 353,693 | -0.19(-1.50%) |
Jun 28, 2002 | 12.82 | 12.96 | 12.82 | 12.88 | 1,515 | +0.17(+1.34%) |
Jun 27, 2002 | 12.75 | 12.81 | 12.53 | 12.71 | 2,021 | +0.09(+0.72%) |
Jun 26, 2002 | 12.26 | 12.63 | 12.26 | 12.62 | 23,242 | -0.04(-0.34%) |
Jun 25, 2002 | 13.01 | 13.02 | 12.57 | 12.67 | 7,831 | -0.13(-1.05%) |
Jun 21, 2002 | 13.06 | 12.96 | 12.80 | 12.80 | 581,067 | -0.26(-2.00%) |
Jun 20, 2002 | 13.06 | 13.06 | 13.06 | 13.06 | 757 | -0.21(-1.55%) |
Jun 19, 2002 | 13.47 | 13.60 | 13.27 | 13.27 | 49,769 | -0.33(-2.42%) |
Jun 18, 2002 | 13.58 | 13.67 | 13.55 | 13.60 | 82,612 | -0.02(-0.12%) |
Jun 17, 2002 | 13.38 | 13.61 | 13.38 | 13.61 | 9,852 | +0.39(+2.96%) |
Jun 14, 2002 | 12.96 | 13.22 | 12.87 | 13.22 | 31,074 | -0.06(-0.45%) |
Jun 12, 2002 | 13.31 | 13.39 | 13.18 | 13.28 | 31,579 | +0.04(+0.27%) |
Jun 11, 2002 | 13.59 | 13.66 | 13.24 | 13.24 | 9,347 | -0.38(-2.82%) |
Jun 10, 2002 | 13.60 | 13.70 | 13.60 | 13.63 | 16,421 | +0.14(+1.06%) |
Jun 07, 2002 | 13.34 | 13.55 | 13.28 | 13.49 | 42,443 | -0.14(-1.05%) |
Jun 06, 2002 | 13.77 | 13.77 | 13.58 | 13.63 | 34,358 | -0.21(-1.52%) |
Jun 05, 2002 | 13.82 | 13.84 | 13.73 | 13.84 | 13,389 | -0.45(-3.16%) |
May 31, 2002 | 14.15 | 14.35 | 14.15 | 14.29 | 2,779 | +0.02(+0.17%) |
May 28, 2002 | 14.25 | 14.27 | 14.17 | 14.27 | 1,768 | -0.17(-1.18%) |
May 27, 2002 | 14.45 | 14.45 | 14.44 | 14.44 | 1,515 | +0.00(+0.00%) |
May 24, 2002 | 14.45 | 14.45 | 14.44 | 14.44 | 1,515 | -0.12(-0.84%) |
May 23, 2002 | 14.45 | 14.58 | 14.32 | 14.56 | 1,237,926 | +0.14(+0.96%) |
May 22, 2002 | 14.35 | 14.42 | 14.34 | 14.42 | 2,021 | +0.08(+0.55%) |
May 21, 2002 | 14.61 | 14.63 | 14.34 | 14.34 | 7,073 | -0.27(-1.82%) |
May 20, 2002 | 14.78 | 14.78 | 14.61 | 14.61 | 30,821 | -0.18(-1.20%) |
May 17, 2002 | 14.87 | 14.87 | 14.72 | 14.78 | 16,421 | +0.12(+0.81%) |
May 16, 2002 | 14.59 | 14.67 | 14.59 | 14.67 | 1,263 | -0.02(-0.11%) |
May 15, 2002 | 14.53 | 14.68 | 14.53 | 14.68 | 2,021 | -0.06(-0.43%) |
May 14, 2002 | 14.63 | 14.74 | 14.56 | 14.74 | 7,831 | +0.44(+3.10%) |
May 13, 2002 | 14.04 | 14.31 | 14.04 | 14.30 | 38,400 | +0.27(+1.89%) |
May 10, 2002 | 14.34 | 14.34 | 14.04 | 14.04 | 2,526 | -0.25(-1.75%) |
May 09, 2002 | 14.45 | 14.55 | 14.29 | 14.29 | 51,032 | -0.28(-1.93%) |
May 08, 2002 | 14.24 | 14.61 | 14.22 | 14.57 | 67,201 | +0.71(+5.14%) |
May 07, 2002 | 14.07 | 14.07 | 13.82 | 13.85 | 4,042 | -0.37(-2.59%) |
May 06, 2002 | 14.20 | 14.27 | 14.15 | 14.22 | 6,063 | -0.07(-0.50%) |
May 03, 2002 | 14.30 | 14.30 | 14.15 | 14.29 | 101,055 | -0.09(-0.61%) |
May 02, 2002 | 14.57 | 14.57 | 14.38 | 14.38 | 18,695 | -0.16(-1.09%) |
May 01, 2002 | 14.39 | 14.57 | 14.34 | 14.54 | 27,790 | +0.02(+0.16%) |
Apr 30, 2002 | 14.41 | 14.56 | 14.40 | 14.51 | 51,790 | +0.15(+1.05%) |
Apr 29, 2002 | 14.41 | 14.46 | 14.26 | 14.36 | 24,505 | -0.09(-0.63%) |
Apr 26, 2002 | 14.81 | 14.81 | 14.46 | 14.46 | 23,242 | -0.35(-2.38%) |
Apr 25, 2002 | 14.65 | 14.81 | 14.65 | 14.81 | 909,497 | +0.04(+0.24%) |
Apr 24, 2002 | 14.94 | 15.00 | 14.74 | 14.77 | 6,063 | -0.07(-0.48%) |
Apr 23, 2002 | 15.05 | 15.05 | 14.84 | 14.84 | 1,894,785 | -0.12(-0.79%) |
Apr 22, 2002 | 15.04 | 15.08 | 14.94 | 14.96 | 8,589 | -0.29(-1.92%) |
Apr 19, 2002 | 15.37 | 15.37 | 15.22 | 15.26 | 45,222 | -0.07(-0.47%) |
Apr 18, 2002 | 15.37 | 15.37 | 15.14 | 15.33 | 12,884 | +0.09(+0.57%) |
Apr 17, 2002 | 15.36 | 15.36 | 15.23 | 15.24 | 28,042 | -0.04(-0.26%) |
Apr 16, 2002 | 15.20 | 15.33 | 15.20 | 15.28 | 8,842 | +0.26(+1.74%) |
Apr 15, 2002 | 15.08 | 15.08 | 14.95 | 15.02 | 19,200 | -0.04(-0.26%) |
Apr 12, 2002 | 15.02 | 15.06 | 14.90 | 15.06 | 41,937 | +0.18(+1.22%) |
Apr 11, 2002 | 15.20 | 15.20 | 14.87 | 14.88 | 47,748 | -0.49(-3.22%) |
Apr 10, 2002 | 15.15 | 15.37 | 15.15 | 15.37 | 36,127 | +0.29(+1.89%) |
Apr 09, 2002 | 15.32 | 15.32 | 15.08 | 15.08 | 29,053 | -0.23(-1.50%) |
Apr 08, 2002 | 15.04 | 15.31 | 15.01 | 15.31 | 96,760 | +0.05(+0.34%) |
Apr 05, 2002 | 15.47 | 15.47 | 15.22 | 15.26 | 12,126 | -0.13(-0.85%) |
Apr 04, 2002 | 15.24 | 15.39 | 15.24 | 15.39 | 1,282,643 | +0.09(+0.57%) |
Apr 03, 2002 | 15.40 | 15.40 | 15.26 | 15.31 | 8,084 | -0.19(-1.23%) |
Apr 02, 2002 | 15.63 | 15.63 | 15.50 | 15.50 | 26,274 | -0.19(-1.24%) |
Apr 01, 2002 | 15.62 | 15.69 | 15.56 | 15.69 | 26,779 | -0.08(-0.48%) |
Mar 29, 2002 | 15.72 | 15.79 | 15.72 | 15.77 | 24,000 | +0.00(+0.00%) |
Mar 28, 2002 | 15.72 | 15.79 | 15.72 | 15.77 | 24,000 | +0.15(+0.94%) |
Mar 27, 2002 | 15.63 | 15.70 | 15.57 | 15.62 | 41,180 | +0.04(+0.23%) |
Mar 26, 2002 | 15.63 | 15.72 | 15.56 | 15.58 | 41,685 | +0.07(+0.43%) |
Mar 25, 2002 | 15.77 | 15.77 | 15.52 | 15.52 | 10,863 | -0.25(-1.56%) |
Mar 22, 2002 | 15.75 | 15.90 | 15.73 | 15.76 | 44,716 | -0.11(-0.67%) |
Mar 21, 2002 | 15.69 | 15.88 | 15.69 | 15.87 | 38,653 | +0.13(+0.86%) |
Mar 20, 2002 | 15.98 | 15.98 | 15.73 | 15.73 | 61,391 | -0.32(-1.97%) |
Mar 19, 2002 | 16.12 | 16.15 | 16.05 | 16.05 | 34,864 | +0.01(+0.05%) |
Mar 18, 2002 | 16.16 | 16.16 | 15.92 | 16.04 | 58,359 | +0.02(+0.10%) |
Mar 15, 2002 | 15.94 | 16.04 | 15.93 | 16.03 | 44,716 | +0.12(+0.77%) |
Mar 14, 2002 | 15.95 | 15.95 | 15.90 | 15.90 | 3,536 | -0.00(-0.02%) |
Mar 13, 2002 | 15.91 | 15.95 | 15.89 | 15.91 | 3,789 | -0.14(-0.89%) |
Mar 12, 2002 | 16.04 | 16.05 | 15.93 | 16.05 | 10,610 | -0.05(-0.32%) |
Mar 11, 2002 | 16.06 | 16.25 | 16.06 | 16.10 | 20,716 | +0.00(+0.02%) |
Mar 08, 2002 | 16.18 | 16.24 | 16.02 | 16.10 | 53,053 | +0.11(+0.69%) |
Mar 07, 2002 | 16.07 | 16.15 | 15.86 | 15.99 | 26,779 | -0.06(-0.35%) |
Mar 06, 2002 | 15.80 | 16.09 | 15.77 | 16.04 | 12,379 | +0.23(+1.48%) |
Mar 05, 2002 | 15.91 | 15.93 | 15.81 | 15.81 | 9,852 | -0.14(-0.89%) |
Mar 04, 2002 | 15.59 | 15.95 | 15.59 | 15.95 | 11,368 | +0.38(+2.44%) |
Mar 01, 2002 | 15.39 | 15.60 | 15.39 | 15.57 | 13,137 | +0.33(+2.18%) |
Feb 28, 2002 | 15.23 | 15.24 | 15.23 | 15.24 | 4,294 | +0.00(+0.00%) |
Feb 27, 2002 | 15.44 | 15.49 | 15.20 | 15.24 | 12,126 | -0.08(-0.49%) |
Feb 26, 2002 | 15.32 | 15.33 | 15.19 | 15.31 | 9,600 | -0.03(-0.21%) |
Feb 25, 2002 | 15.22 | 15.39 | 15.16 | 15.35 | 14,147 | +0.55(+3.72%) |
Feb 22, 2002 | 14.96 | 14.96 | 14.80 | 14.80 | 505 | -0.14(-0.93%) |
Feb 21, 2002 | 15.18 | 15.27 | 14.93 | 14.93 | 13,642 | -0.38(-2.48%) |
Feb 20, 2002 | 15.05 | 15.31 | 14.88 | 15.31 | 22,737 | +0.21(+1.39%) |
Feb 19, 2002 | 15.17 | 15.17 | 15.10 | 15.10 | 1,010 | -0.29(-1.90%) |
Feb 18, 2002 | 15.54 | 15.54 | 15.36 | 15.40 | 22,737 | +0.00(+0.00%) |
Feb 15, 2002 | 15.54 | 15.54 | 15.36 | 15.40 | 22,737 | -0.25(-1.62%) |
Feb 14, 2002 | 15.70 | 15.77 | 15.56 | 15.65 | 33,348 | -0.06(-0.35%) |
Feb 13, 2002 | 15.67 | 15.71 | 15.65 | 15.71 | 18,947 | +0.21(+1.33%) |
Feb 12, 2002 | 15.48 | 15.57 | 15.40 | 15.50 | 36,632 | -0.09(-0.58%) |
Feb 11, 2002 | 15.53 | 15.59 | 15.53 | 15.59 | 2,526 | +0.26(+1.68%) |
Feb 08, 2002 | 15.20 | 15.33 | 15.11 | 15.33 | 13,137 | +0.23(+1.52%) |
Feb 07, 2002 | 15.23 | 15.24 | 15.06 | 15.10 | 19,200 | -0.09(-0.60%) |
Feb 06, 2002 | 15.30 | 15.30 | 15.12 | 15.20 | 19,705 | -0.24(-1.56%) |
Feb 05, 2002 | 15.18 | 15.44 | 15.18 | 15.44 | 2,526 | +0.18(+1.17%) |
Feb 04, 2002 | 15.71 | 15.71 | 15.26 | 15.26 | 81,854 | -0.44(-2.82%) |
Feb 01, 2002 | 15.81 | 15.81 | 15.69 | 15.70 | 15,410 | -0.10(-0.65%) |
Jan 31, 2002 | 15.70 | 15.81 | 15.70 | 15.81 | 27,032 | +0.15(+0.93%) |
Jan 30, 2002 | 15.37 | 15.66 | 15.28 | 15.66 | 64,170 | +0.26(+1.67%) |
Jan 29, 2002 | 15.88 | 15.94 | 15.37 | 15.40 | 38,906 | -0.42(-2.63%) |
Jan 28, 2002 | 15.88 | 15.88 | 15.77 | 15.82 | 3,789 | -0.08(-0.52%) |
Jan 25, 2002 | 15.95 | 15.95 | 15.90 | 15.90 | 2,526 | -0.03(-0.17%) |
Jan 24, 2002 | 15.93 | 16.01 | 15.93 | 15.93 | 7,326 | +0.09(+0.60%) |
Jan 23, 2002 | 15.66 | 15.88 | 15.66 | 15.83 | 34,611 | +0.19(+1.24%) |
Jan 22, 2002 | 15.96 | 15.96 | 15.61 | 15.64 | 63,159 | -0.13(-0.85%) |
Jan 21, 2002 | 15.84 | 15.92 | 15.77 | 15.77 | 2,779,018 | +0.00(+0.00%) |
Jan 18, 2002 | 15.84 | 15.92 | 15.77 | 15.77 | 27,790 | -0.31(-1.94%) |
Jan 17, 2002 | 16.02 | 16.09 | 15.94 | 16.09 | 16,421 | +0.32(+2.01%) |
Jan 16, 2002 | 15.98 | 15.98 | 15.77 | 15.77 | 17,432 | -0.40(-2.50%) |
Jan 15, 2002 | 16.06 | 16.22 | 16.03 | 16.17 | 17,937 | +0.06(+0.39%) |
Jan 14, 2002 | 16.15 | 16.15 | 16.02 | 16.11 | 85,644 | -0.06(-0.39%) |
Jan 11, 2002 | 16.37 | 16.40 | 16.17 | 16.17 | 26,779 | -0.19(-1.14%) |
Jan 10, 2002 | 16.32 | 16.40 | 16.30 | 16.36 | 11,621 | +0.17(+1.08%) |