Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 9.050 | 9.090 | 9.000 | 9.090 | 9,058 | +0.11(+1.22%) |
Aug 29, 2002 | 9.250 | 9.560 | 8.980 | 8.980 | 99,372 | -0.27(-2.92%) |
Aug 28, 2002 | 9.460 | 9.730 | 9.160 | 9.250 | 25,400 | -0.24(-2.53%) |
Aug 27, 2002 | 9.899 | 10.05 | 9.470 | 9.490 | 76,600 | -0.71(-6.96%) |
Aug 26, 2002 | 10.16 | 10.30 | 9.930 | 10.20 | 29,100 | +0.10(+0.99%) |
Aug 23, 2002 | 10.30 | 10.30 | 10.00 | 10.10 | 122,500 | +0.00(+0.00%) |
Aug 22, 2002 | 10.29 | 10.40 | 9.911 | 10.10 | 49,700 | -0.25(-2.42%) |
Aug 21, 2002 | 9.850 | 10.38 | 9.850 | 10.35 | 61,600 | +0.51(+5.18%) |
Aug 20, 2002 | 9.920 | 9.960 | 9.770 | 9.840 | 82,300 | +0.13(+1.34%) |
Aug 16, 2002 | 9.880 | 9.990 | 9.480 | 9.710 | 47,300 | -0.29(-2.90%) |
Aug 15, 2002 | 9.250 | 10.13 | 9.150 | 10.00 | 2,410,000 | +0.85(+9.29%) |
Aug 14, 2002 | 9.011 | 9.261 | 9.010 | 9.150 | 19,300 | +0.20(+2.23%) |
Aug 13, 2002 | 8.949 | 9.140 | 8.900 | 8.950 | 29,500 | +0.12(+1.36%) |
Aug 12, 2002 | 8.800 | 8.950 | 8.800 | 8.830 | 1,200,000 | +0.33(+3.88%) |
Aug 07, 2002 | 9.000 | 9.020 | 8.400 | 8.500 | 45,300 | -0.40(-4.49%) |
Aug 06, 2002 | 8.369 | 9.000 | 8.250 | 8.900 | 32,200 | +0.75(+9.20%) |
Aug 05, 2002 | 8.400 | 8.520 | 8.150 | 8.150 | 5,510,000 | -0.36(-4.23%) |
Aug 02, 2002 | 8.650 | 8.690 | 8.300 | 8.510 | 13,918 | -0.10(-1.15%) |
Aug 01, 2002 | 8.759 | 8.900 | 8.200 | 8.609 | 45,300 | +0.07(+0.78%) |
Jul 31, 2002 | 9.320 | 9.320 | 8.450 | 8.542 | 97,100 | -0.70(-7.55%) |
Jul 30, 2002 | 8.119 | 9.640 | 7.840 | 9.240 | 84,500 | +1.44(+18.46%) |
Jul 29, 2002 | 8.290 | 8.290 | 7.750 | 7.800 | 233,661 | -0.36(-4.40%) |
Jul 26, 2002 | 8.530 | 8.700 | 7.810 | 8.159 | 63,543 | -0.12(-1.46%) |
Jul 25, 2002 | 9.499 | 9.650 | 8.000 | 8.280 | 40,800 | -1.12(-11.91%) |
Jul 24, 2002 | 10.08 | 10.44 | 8.950 | 9.400 | 8,550,000 | -0.40(-4.08%) |
Jul 23, 2002 | 10.29 | 10.57 | 9.650 | 9.800 | 37,300 | -0.30(-2.97%) |
Jul 22, 2002 | 10.50 | 10.93 | 9.970 | 10.10 | 73,800 | -0.70(-6.48%) |
Jul 19, 2002 | 10.72 | 11.09 | 10.35 | 10.80 | 105,200 | -0.57(-5.01%) |
Jul 17, 2002 | 11.40 | 11.64 | 10.97 | 11.37 | 94,000 | -0.63(-5.25%) |
Jul 12, 2002 | 12.89 | 12.89 | 11.80 | 12.00 | 22,300 | -0.88(-6.83%) |
Jul 11, 2002 | 12.54 | 12.97 | 12.40 | 12.88 | 30,900 | +0.43(+3.45%) |
Jul 10, 2002 | 13.90 | 13.90 | 12.45 | 12.45 | 14,000 | -1.26(-9.19%) |
Jul 09, 2002 | 14.24 | 14.24 | 13.34 | 13.71 | 47,800 | +0.02(+0.15%) |
Jul 08, 2002 | 14.41 | 14.41 | 13.69 | 13.69 | 24,100 | -0.72(-5.00%) |
Jul 05, 2002 | 14.94 | 15.19 | 14.35 | 14.41 | 30,000 | +0.86(+6.35%) |
Jul 04, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | +0.00(+0.00%) |
Jul 03, 2002 | 14.25 | 14.25 | 12.65 | 13.55 | 87,500 | -0.25(-1.81%) |
Jul 02, 2002 | 14.90 | 14.90 | 13.58 | 13.80 | 43,800 | -1.15(-7.69%) |
Jul 01, 2002 | 14.85 | 15.05 | 13.05 | 14.95 | 92,900 | +0.06(+0.40%) |
Jun 28, 2002 | 14.70 | 15.00 | 12.70 | 14.89 | 249,100 | +0.51(+3.55%) |
Jun 27, 2002 | 15.46 | 15.59 | 13.75 | 14.38 | 64,500 | -1.12(-7.23%) |
Jun 26, 2002 | 15.13 | 15.50 | 14.83 | 15.50 | 36,000 | +0.09(+0.58%) |
Jun 25, 2002 | 15.21 | 15.41 | 15.13 | 15.41 | 40,000 | +0.18(+1.18%) |
Jun 21, 2002 | 14.77 | 14.90 | 14.67 | 15.23 | 72,900 | +0.47(+3.18%) |
Jun 20, 2002 | 15.24 | 15.49 | 14.76 | 14.76 | 89,700 | -0.24(-1.60%) |
Jun 19, 2002 | 14.80 | 16.15 | 14.80 | 15.00 | 152,300 | +0.02(+0.13%) |
Jun 18, 2002 | 14.85 | 15.23 | 14.35 | 14.98 | 11,800 | -0.06(-0.40%) |
Jun 17, 2002 | 14.81 | 15.33 | 14.81 | 15.04 | 33,100 | +0.01(+0.07%) |
Jun 14, 2002 | 14.61 | 15.03 | 14.56 | 15.03 | 42,800 | +0.09(+0.60%) |
Jun 12, 2002 | 14.75 | 14.95 | 14.60 | 14.94 | 21,800 | +0.34(+2.33%) |
Jun 11, 2002 | 15.39 | 16.07 | 14.48 | 14.60 | 49,800 | -0.75(-4.89%) |
Jun 10, 2002 | 15.25 | 15.93 | 15.22 | 15.35 | 61,100 | +0.19(+1.25%) |
Jun 07, 2002 | 14.80 | 15.24 | 14.30 | 15.16 | 50,700 | +0.34(+2.29%) |
Jun 06, 2002 | 14.70 | 15.19 | 14.70 | 14.82 | 60,900 | +0.12(+0.82%) |
Jun 05, 2002 | 14.56 | 15.29 | 14.55 | 14.70 | 53,300 | -1.54(-9.48%) |
May 31, 2002 | 15.64 | 16.25 | 15.09 | 16.24 | 132,500 | +0.97(+6.35%) |
May 28, 2002 | 14.89 | 15.28 | 14.66 | 15.27 | 53,200 | +0.38(+2.55%) |
May 27, 2002 | 15.12 | 15.50 | 14.89 | 14.89 | 22,900 | +0.00(+0.00%) |
May 24, 2002 | 15.12 | 15.50 | 14.89 | 14.89 | 21,900 | -0.46(-3.00%) |
May 23, 2002 | 15.13 | 15.48 | 14.90 | 15.35 | 37,800 | +0.24(+1.59%) |
May 22, 2002 | 15.00 | 15.25 | 13.74 | 15.11 | 116,000 | -0.14(-0.92%) |
May 21, 2002 | 16.10 | 16.10 | 15.25 | 15.25 | 22,900 | -0.71(-4.45%) |
May 20, 2002 | 15.60 | 15.98 | 15.50 | 15.96 | 14,000 | +0.11(+0.69%) |
May 17, 2002 | 15.88 | 16.07 | 15.74 | 15.85 | 31,000 | +0.14(+0.89%) |
May 16, 2002 | 16.25 | 16.50 | 15.70 | 15.71 | 45,600 | -0.48(-2.96%) |
May 15, 2002 | 16.25 | 16.50 | 15.88 | 16.19 | 38,900 | -0.11(-0.67%) |
May 14, 2002 | 15.51 | 16.78 | 15.51 | 16.30 | 73,400 | +0.88(+5.71%) |
May 13, 2002 | 15.21 | 15.85 | 15.21 | 15.42 | 56,400 | +0.16(+1.05%) |
May 10, 2002 | 15.50 | 15.76 | 14.76 | 15.26 | 66,500 | -0.30(-1.93%) |
May 09, 2002 | 15.72 | 16.00 | 15.50 | 15.56 | 72,000 | -0.33(-2.08%) |
May 08, 2002 | 15.46 | 16.00 | 15.46 | 15.89 | 34,800 | +0.39(+2.52%) |
May 07, 2002 | 15.66 | 16.12 | 15.36 | 15.50 | 96,100 | -0.48(-3.00%) |
May 06, 2002 | 16.01 | 16.39 | 15.65 | 15.98 | 112,100 | -0.11(-0.68%) |
May 03, 2002 | 15.41 | 16.65 | 15.41 | 16.09 | 146,700 | +0.77(+5.03%) |
May 02, 2002 | 15.00 | 15.37 | 14.82 | 15.32 | 189,000 | +0.30(+2.00%) |
May 01, 2002 | 15.25 | 15.35 | 14.90 | 15.02 | 50,800 | -0.14(-0.92%) |
Apr 30, 2002 | 15.06 | 15.25 | 14.81 | 15.16 | 96,600 | -0.09(-0.59%) |
Apr 29, 2002 | 14.97 | 15.25 | 14.76 | 15.25 | 112,500 | +0.28(+1.87%) |
Apr 26, 2002 | 15.50 | 15.74 | 14.10 | 14.97 | 76,400 | -0.48(-3.10%) |
Apr 25, 2002 | 15.81 | 15.81 | 15.20 | 15.45 | 63,600 | -0.37(-2.35%) |
Apr 24, 2002 | 16.21 | 16.88 | 15.30 | 15.82 | 133,300 | -0.74(-4.47%) |
Apr 23, 2002 | 16.43 | 16.95 | 16.25 | 16.56 | 34,700 | +0.09(+0.55%) |
Apr 22, 2002 | 16.91 | 16.95 | 16.31 | 16.47 | 10,700 | -0.28(-1.68%) |
Apr 19, 2002 | 16.88 | 16.95 | 16.75 | 16.75 | 17,500 | -0.05(-0.29%) |
Apr 18, 2002 | 16.70 | 16.88 | 16.25 | 16.80 | 32,500 | +0.21(+1.27%) |
Apr 17, 2002 | 16.90 | 17.05 | 16.54 | 16.59 | 117,900 | -0.44(-2.58%) |
Apr 16, 2002 | 17.00 | 17.20 | 16.90 | 17.03 | 111,800 | -0.03(-0.18%) |
Apr 15, 2002 | 16.96 | 17.51 | 16.80 | 17.06 | 140,100 | -0.04(-0.23%) |
Apr 12, 2002 | 16.34 | 17.30 | 16.23 | 17.10 | 51,400 | +0.60(+3.64%) |
Apr 11, 2002 | 16.00 | 16.50 | 15.70 | 16.50 | 101,900 | +0.34(+2.10%) |
Apr 10, 2002 | 15.00 | 16.16 | 14.70 | 16.16 | 288,400 | +1.14(+7.59%) |
Apr 09, 2002 | 15.30 | 15.69 | 14.79 | 15.02 | 32,700 | -0.13(-0.86%) |
Apr 08, 2002 | 15.43 | 15.70 | 15.00 | 15.15 | 45,300 | -0.48(-3.08%) |
Apr 05, 2002 | 15.69 | 15.69 | 15.20 | 15.63 | 365,300 | +0.24(+1.57%) |
Apr 04, 2002 | 15.80 | 15.94 | 15.29 | 15.39 | 38,900 | -0.58(-3.63%) |
Apr 03, 2002 | 15.74 | 16.05 | 15.53 | 15.97 | 250,400 | +0.38(+2.44%) |
Apr 02, 2002 | 15.56 | 15.95 | 15.55 | 15.59 | 44,100 | -0.01(-0.06%) |
Apr 01, 2002 | 16.35 | 16.35 | 15.28 | 15.60 | 147,700 | -0.65(-4.00%) |
Mar 29, 2002 | 14.88 | 16.50 | 14.42 | 16.25 | 132,600 | +0.00(+0.00%) |
Mar 28, 2002 | 14.88 | 16.50 | 14.42 | 16.25 | 131,700 | +1.43(+9.65%) |
Mar 27, 2002 | 14.25 | 15.15 | 14.24 | 14.82 | 88,400 | -0.03(-0.20%) |
Mar 26, 2002 | 14.05 | 14.85 | 13.70 | 14.85 | 55,500 | +1.04(+7.53%) |
Mar 25, 2002 | 13.14 | 14.40 | 13.10 | 13.81 | 33,700 | +0.67(+5.10%) |
Mar 22, 2002 | 13.60 | 13.61 | 13.05 | 13.14 | 111,900 | -0.56(-4.09%) |
Mar 21, 2002 | 13.70 | 14.05 | 13.66 | 13.70 | 70,500 | -0.25(-1.79%) |
Mar 20, 2002 | 14.85 | 14.85 | 13.35 | 13.95 | 184,800 | -1.00(-6.69%) |
Mar 19, 2002 | 14.41 | 14.95 | 14.25 | 14.95 | 46,300 | +0.39(+2.68%) |
Mar 18, 2002 | 14.41 | 14.60 | 14.03 | 14.56 | 61,500 | +0.16(+1.11%) |
Mar 15, 2002 | 13.78 | 14.40 | 13.59 | 14.40 | 52,900 | +0.67(+4.88%) |
Mar 14, 2002 | 13.71 | 13.80 | 13.70 | 13.73 | 22,100 | +0.02(+0.15%) |
Mar 13, 2002 | 13.84 | 13.84 | 13.35 | 13.71 | 38,300 | +0.06(+0.44%) |
Mar 12, 2002 | 13.70 | 13.85 | 13.55 | 13.65 | 69,600 | -0.15(-1.09%) |
Mar 11, 2002 | 14.00 | 14.13 | 13.59 | 13.80 | 85,000 | -0.19(-1.36%) |
Mar 08, 2002 | 13.92 | 14.19 | 13.69 | 13.99 | 173,000 | +0.10(+0.72%) |
Mar 07, 2002 | 13.11 | 13.89 | 13.11 | 13.89 | 30,200 | +0.44(+3.27%) |
Mar 06, 2002 | 12.80 | 13.45 | 12.80 | 13.45 | 59,100 | +0.90(+7.17%) |
Mar 05, 2002 | 12.66 | 13.00 | 12.33 | 12.55 | 128,600 | +0.10(+0.80%) |
Mar 04, 2002 | 12.03 | 12.66 | 12.03 | 12.45 | 214,800 | +0.13(+1.06%) |
Mar 01, 2002 | 11.14 | 12.50 | 11.01 | 12.32 | 91,100 | +1.18(+10.59%) |
Feb 28, 2002 | 11.25 | 11.38 | 11.01 | 11.14 | 230,900 | -0.01(-0.09%) |
Feb 27, 2002 | 11.59 | 11.59 | 11.00 | 11.15 | 250,600 | +0.09(+0.81%) |
Feb 26, 2002 | 11.55 | 11.65 | 11.05 | 11.06 | 49,700 | -0.29(-2.56%) |
Feb 25, 2002 | 11.20 | 11.50 | 11.04 | 11.35 | 59,200 | +0.15(+1.34%) |
Feb 22, 2002 | 11.67 | 11.67 | 11.00 | 11.20 | 89,700 | -0.46(-3.95%) |
Feb 21, 2002 | 11.75 | 12.00 | 11.47 | 11.66 | 307,900 | -0.04(-0.34%) |
Feb 20, 2002 | 11.50 | 12.05 | 11.50 | 11.70 | 79,200 | +0.26(+2.27%) |
Feb 19, 2002 | 11.85 | 12.00 | 11.44 | 11.44 | 114,100 | -0.46(-3.87%) |
Feb 18, 2002 | 11.70 | 12.10 | 11.70 | 11.90 | 54,300 | +0.00(+0.00%) |
Feb 15, 2002 | 11.70 | 12.10 | 11.70 | 11.90 | 53,900 | +0.29(+2.50%) |
Feb 14, 2002 | 11.75 | 12.19 | 11.51 | 11.61 | 70,300 | -0.14(-1.19%) |
Feb 13, 2002 | 11.65 | 12.05 | 11.60 | 11.75 | 75,200 | +0.25(+2.17%) |
Feb 12, 2002 | 11.85 | 11.90 | 11.50 | 11.50 | 45,600 | -0.35(-2.95%) |
Feb 11, 2002 | 11.35 | 12.05 | 11.33 | 11.85 | 56,500 | +0.15(+1.28%) |
Feb 08, 2002 | 11.40 | 12.17 | 11.23 | 11.70 | 83,600 | +0.41(+3.63%) |
Feb 07, 2002 | 11.90 | 11.90 | 11.28 | 11.29 | 45,300 | -0.57(-4.81%) |
Feb 06, 2002 | 11.97 | 12.65 | 11.75 | 11.86 | 82,000 | -0.19(-1.58%) |
Feb 05, 2002 | 11.75 | 12.38 | 11.75 | 12.05 | 33,100 | +0.30(+2.55%) |
Feb 04, 2002 | 12.20 | 12.37 | 11.75 | 11.75 | 59,500 | -0.45(-3.69%) |
Feb 01, 2002 | 12.77 | 12.92 | 11.94 | 12.20 | 37,800 | -0.68(-5.28%) |
Jan 31, 2002 | 12.38 | 13.80 | 12.30 | 12.88 | 100,500 | +0.48(+3.87%) |
Jan 30, 2002 | 12.55 | 12.71 | 11.82 | 12.40 | 281,500 | -1.60(-11.43%) |
Jan 29, 2002 | 15.00 | 15.00 | 13.81 | 14.00 | 27,400 | -1.00(-6.67%) |
Jan 28, 2002 | 13.61 | 15.00 | 13.61 | 15.00 | 84,600 | +1.01(+7.22%) |
Jan 25, 2002 | 13.90 | 14.15 | 13.77 | 13.99 | 47,000 | +0.22(+1.60%) |
Jan 24, 2002 | 14.65 | 14.75 | 13.70 | 13.77 | 21,200 | -0.68(-4.71%) |
Jan 23, 2002 | 13.00 | 14.95 | 13.00 | 14.45 | 72,100 | +1.38(+10.56%) |
Jan 22, 2002 | 13.42 | 13.87 | 13.07 | 13.07 | 97,700 | -0.46(-3.40%) |
Jan 21, 2002 | 14.23 | 14.24 | 13.51 | 13.53 | 26,100 | +0.00(+0.00%) |
Jan 18, 2002 | 14.23 | 14.24 | 13.51 | 13.53 | 26,000 | -0.59(-4.18%) |
Jan 17, 2002 | 13.15 | 14.24 | 13.15 | 14.12 | 43,700 | +0.66(+4.90%) |
Jan 16, 2002 | 13.45 | 13.52 | 13.00 | 13.46 | 73,700 | +0.01(+0.07%) |
Jan 15, 2002 | 13.50 | 13.78 | 13.30 | 13.45 | 32,200 | +0.15(+1.13%) |
Jan 14, 2002 | 13.81 | 14.00 | 13.04 | 13.30 | 51,500 | -0.75(-5.34%) |
Jan 11, 2002 | 14.00 | 14.10 | 13.80 | 14.05 | 31,400 | +0.13(+0.93%) |
Jan 10, 2002 | 14.90 | 15.05 | 13.25 | 13.92 | 41,100 | +0.56(+4.19%) |