Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.65 | 13.78 | 13.42 | 13.59 | 353,170 | -0.03(-0.19%) |
Aug 29, 2002 | 13.46 | 13.65 | 13.28 | 13.62 | 360,148 | +0.11(+0.82%) |
Aug 28, 2002 | 13.62 | 13.62 | 13.38 | 13.51 | 240,918 | -0.12(-0.86%) |
Aug 27, 2002 | 13.73 | 13.78 | 13.56 | 13.62 | 318,834 | -0.12(-0.85%) |
Aug 26, 2002 | 13.46 | 13.77 | 13.41 | 13.74 | 18,186,768 | +0.28(+2.05%) |
Aug 23, 2002 | 13.70 | 13.70 | 13.46 | 13.46 | 193,187 | -0.21(-1.55%) |
Aug 22, 2002 | 13.94 | 14.02 | 13.68 | 13.68 | 348,406 | -0.24(-1.75%) |
Aug 21, 2002 | 13.59 | 13.96 | 13.57 | 13.92 | 259,218 | +0.32(+2.34%) |
Aug 20, 2002 | 13.60 | 13.92 | 13.57 | 13.60 | 530,887 | -0.06(-0.43%) |
Aug 16, 2002 | 13.62 | 13.74 | 13.35 | 13.66 | 283,008 | +0.07(+0.55%) |
Aug 15, 2002 | 13.54 | 13.70 | 13.35 | 13.59 | 721,999 | +0.04(+0.31%) |
Aug 14, 2002 | 13.20 | 13.54 | 12.79 | 13.54 | 345,812 | +0.42(+3.19%) |
Aug 13, 2002 | 13.41 | 13.62 | 13.07 | 13.12 | 596,192 | -0.39(-2.86%) |
Aug 12, 2002 | 13.36 | 13.54 | 13.26 | 13.51 | 367,414 | +0.45(+3.45%) |
Aug 07, 2002 | 12.97 | 13.22 | 12.81 | 13.06 | 403,919 | +0.21(+1.61%) |
Aug 06, 2002 | 12.46 | 13.03 | 12.46 | 12.85 | 418,218 | +0.49(+3.94%) |
Aug 05, 2002 | 12.70 | 12.76 | 12.33 | 12.37 | 321,041 | -0.35(-2.75%) |
Aug 02, 2002 | 12.77 | 12.97 | 12.59 | 12.72 | 386,827 | -0.21(-1.60%) |
Aug 01, 2002 | 13.17 | 13.27 | 12.92 | 12.92 | 339,247 | -0.33(-2.48%) |
Jul 31, 2002 | 13.23 | 13.37 | 12.94 | 13.25 | 419,012 | +0.20(+1.54%) |
Jul 30, 2002 | 13.26 | 13.27 | 12.81 | 13.05 | 615,412 | -0.21(-1.56%) |
Jul 29, 2002 | 12.38 | 13.26 | 12.38 | 13.26 | 678,070 | +0.93(+7.57%) |
Jul 26, 2002 | 12.06 | 12.32 | 11.93 | 12.32 | 377,313 | +0.37(+3.10%) |
Jul 25, 2002 | 11.58 | 12.32 | 11.48 | 11.95 | 360,396 | +0.16(+1.35%) |
Jul 24, 2002 | 11.04 | 11.90 | 10.87 | 11.79 | 673,304 | +0.53(+4.71%) |
Jul 23, 2002 | 11.81 | 11.81 | 11.08 | 11.26 | 951,434 | -0.45(-3.85%) |
Jul 22, 2002 | 12.18 | 12.18 | 11.56 | 11.71 | 779,752 | -0.31(-2.60%) |
Jul 19, 2002 | 12.04 | 12.24 | 11.93 | 12.03 | 346,756 | -0.49(-3.90%) |
Jul 17, 2002 | 12.54 | 12.89 | 12.35 | 12.51 | 402,221 | -0.02(-0.17%) |
Jul 12, 2002 | 12.71 | 12.91 | 12.50 | 12.54 | 285,819 | -0.29(-2.23%) |
Jul 11, 2002 | 12.88 | 12.96 | 12.48 | 12.82 | 483,722 | -0.05(-0.41%) |
Jul 10, 2002 | 13.18 | 13.38 | 12.84 | 12.88 | 339,020 | -0.36(-2.72%) |
Jul 09, 2002 | 13.50 | 13.50 | 13.24 | 13.24 | 419,767 | -0.26(-1.92%) |
Jul 08, 2002 | 13.41 | 13.50 | 13.41 | 13.50 | 281,857 | +0.09(+0.67%) |
Jul 05, 2002 | 13.02 | 13.43 | 13.02 | 13.41 | 179,603 | +0.39(+2.97%) |
Jul 04, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | +0.00(+0.00%) |
Jul 03, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | -0.25(-1.92%) |
Jul 02, 2002 | 13.48 | 13.56 | 13.23 | 13.27 | 361,848 | -0.28(-2.03%) |
Jul 01, 2002 | 13.36 | 13.66 | 13.21 | 13.55 | 362,414 | +0.16(+1.19%) |
Jun 28, 2002 | 13.31 | 13.77 | 13.02 | 13.39 | 1,172,707 | +0.11(+0.80%) |
Jun 27, 2002 | 13.09 | 13.29 | 13.09 | 13.28 | 491,457 | +0.19(+1.42%) |
Jun 26, 2002 | 13.08 | 13.20 | 12.86 | 13.10 | 453,348 | -0.14(-1.04%) |
Jun 25, 2002 | 13.51 | 13.64 | 13.14 | 13.24 | 526,548 | -0.54(-3.89%) |
Jun 21, 2002 | 13.83 | 13.95 | 13.73 | 13.77 | 485,609 | -0.07(-0.50%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.68 | 13.84 | 413,918 | +0.12(+0.85%) |
Jun 19, 2002 | 13.90 | 13.99 | 13.69 | 13.72 | 470,893 | -0.12(-0.88%) |
Jun 18, 2002 | 13.78 | 13.97 | 13.75 | 13.85 | 365,999 | +0.04(+0.27%) |
Jun 17, 2002 | 13.36 | 13.94 | 13.15 | 13.81 | 322,984 | +0.32(+2.40%) |
Jun 14, 2002 | 13.30 | 13.77 | 13.13 | 13.48 | 418,069 | -0.24(-1.74%) |
Jun 12, 2002 | 13.73 | 13.81 | 13.60 | 13.72 | 215,260 | +0.00(+0.00%) |
Jun 11, 2002 | 13.68 | 14.05 | 13.65 | 13.72 | 522,963 | -0.04(-0.31%) |
Jun 10, 2002 | 13.86 | 13.92 | 13.57 | 13.77 | 294,120 | -0.04(-0.27%) |
Jun 07, 2002 | 13.62 | 13.86 | 13.25 | 13.80 | 472,403 | +0.13(+0.97%) |
Jun 06, 2002 | 13.83 | 13.94 | 13.62 | 13.67 | 422,974 | -0.16(-1.15%) |
Jun 05, 2002 | 13.99 | 14.21 | 13.73 | 13.83 | 464,479 | -0.70(-4.82%) |
May 31, 2002 | 14.34 | 14.59 | 14.29 | 14.53 | 634,084 | +0.34(+2.43%) |
May 28, 2002 | 14.11 | 14.27 | 14.11 | 14.18 | 563,337 | +0.03(+0.22%) |
May 27, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 185,452 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 179,792 | -0.07(-0.52%) |
May 23, 2002 | 14.11 | 14.23 | 14.05 | 14.23 | 214,694 | +0.11(+0.79%) |
May 22, 2002 | 14.18 | 14.22 | 14.07 | 14.12 | 374,677 | -0.06(-0.45%) |
May 21, 2002 | 14.18 | 14.30 | 14.07 | 14.18 | 133,759 | +0.00(+0.00%) |
May 20, 2002 | 14.34 | 14.34 | 14.12 | 14.18 | 250,917 | -0.17(-1.18%) |
May 17, 2002 | 14.29 | 14.43 | 14.29 | 14.35 | 174,321 | +0.06(+0.45%) |
May 16, 2002 | 14.32 | 14.44 | 14.27 | 14.29 | 226,202 | -0.03(-0.22%) |
May 15, 2002 | 14.26 | 14.47 | 14.18 | 14.32 | 343,171 | +0.05(+0.37%) |
May 14, 2002 | 14.05 | 14.18 | 14.05 | 14.26 | 264,123 | +0.21(+1.51%) |
May 13, 2002 | 13.98 | 14.20 | 13.78 | 14.05 | 217,712 | +0.27(+1.92%) |
May 10, 2002 | 13.81 | 13.99 | 13.78 | 13.79 | 311,288 | -0.03(-0.19%) |
May 09, 2002 | 14.01 | 14.13 | 13.81 | 13.81 | 313,174 | -0.29(-2.07%) |
May 08, 2002 | 14.17 | 14.29 | 13.89 | 14.10 | 504,286 | +0.06(+0.45%) |
May 07, 2002 | 14.09 | 14.28 | 14.04 | 14.04 | 651,063 | -0.05(-0.38%) |
May 06, 2002 | 14.15 | 14.31 | 14.09 | 14.09 | 768,598 | -0.02(-0.11%) |
May 03, 2002 | 13.91 | 14.20 | 13.87 | 14.11 | 528,812 | +0.28(+1.99%) |
May 02, 2002 | 13.79 | 13.91 | 13.69 | 13.83 | 599,182 | +0.11(+0.77%) |
May 01, 2002 | 13.81 | 13.94 | 13.54 | 13.73 | 361,848 | -0.12(-0.84%) |
Apr 30, 2002 | 13.78 | 13.99 | 13.62 | 13.85 | 761,052 | +0.09(+0.66%) |
Apr 29, 2002 | 13.67 | 13.83 | 13.57 | 13.75 | 291,290 | +0.19(+1.37%) |
Apr 26, 2002 | 13.68 | 13.78 | 13.57 | 13.57 | 347,510 | -0.12(-0.89%) |
Apr 25, 2002 | 13.57 | 13.82 | 13.55 | 13.69 | 479,572 | +0.11(+0.78%) |
Apr 24, 2002 | 13.49 | 13.91 | 13.46 | 13.59 | 396,562 | +0.10(+0.71%) |
Apr 23, 2002 | 13.65 | 13.65 | 13.46 | 13.49 | 369,772 | -0.08(-0.59%) |
Apr 22, 2002 | 13.70 | 13.75 | 13.36 | 13.57 | 390,336 | -0.15(-1.08%) |
Apr 19, 2002 | 13.49 | 13.73 | 13.46 | 13.72 | 331,851 | +0.20(+1.45%) |
Apr 18, 2002 | 13.80 | 13.81 | 13.32 | 13.52 | 774,069 | -0.22(-1.58%) |
Apr 17, 2002 | 13.89 | 13.91 | 13.73 | 13.74 | 406,938 | -0.15(-1.07%) |
Apr 16, 2002 | 13.65 | 13.98 | 13.60 | 13.89 | 351,283 | +0.19(+1.35%) |
Apr 15, 2002 | 13.78 | 13.78 | 13.65 | 13.70 | 274,688 | -0.06(-0.46%) |
Apr 12, 2002 | 13.65 | 13.77 | 13.63 | 13.77 | 431,086 | +0.10(+0.74%) |
Apr 11, 2002 | 13.64 | 13.78 | 13.55 | 13.66 | 745,770 | +0.04(+0.31%) |
Apr 10, 2002 | 13.36 | 13.65 | 13.36 | 13.62 | 636,725 | +0.18(+1.34%) |
Apr 09, 2002 | 13.27 | 13.48 | 13.27 | 13.44 | 570,694 | +0.09(+0.67%) |
Apr 08, 2002 | 13.24 | 13.35 | 13.09 | 13.35 | 370,527 | +0.13(+1.00%) |
Apr 05, 2002 | 13.01 | 13.27 | 12.97 | 13.22 | 468,630 | +0.21(+1.59%) |
Apr 04, 2002 | 12.79 | 13.01 | 12.79 | 13.01 | 656,157 | +0.16(+1.24%) |
Apr 03, 2002 | 12.85 | 12.85 | 12.62 | 12.85 | 858,589 | +0.07(+0.54%) |
Apr 02, 2002 | 12.71 | 12.90 | 12.62 | 12.78 | 867,456 | +0.05(+0.37%) |
Apr 01, 2002 | 12.69 | 12.98 | 12.59 | 12.74 | 1,018,949 | +0.05(+0.38%) |
Mar 29, 2002 | 13.09 | 13.17 | 12.62 | 12.69 | 846,703 | +0.00(+0.00%) |
Mar 28, 2002 | 13.09 | 13.17 | 12.62 | 12.69 | 841,421 | -0.31(-2.37%) |
Mar 27, 2002 | 13.15 | 13.39 | 12.97 | 13.00 | 1,100,639 | -0.20(-1.49%) |
Mar 26, 2002 | 13.04 | 13.30 | 13.01 | 13.19 | 529,001 | +0.15(+1.14%) |
Mar 25, 2002 | 13.07 | 13.28 | 12.85 | 13.04 | 466,177 | -0.03(-0.25%) |
Mar 22, 2002 | 13.27 | 13.28 | 13.01 | 13.08 | 996,121 | -0.20(-1.48%) |
Mar 21, 2002 | 13.71 | 13.76 | 13.25 | 13.27 | 1,330,614 | -0.44(-3.21%) |
Mar 20, 2002 | 13.78 | 13.83 | 13.64 | 13.71 | 341,473 | -0.11(-0.77%) |
Mar 19, 2002 | 13.75 | 14.01 | 13.65 | 13.82 | 445,990 | -0.04(-0.27%) |
Mar 18, 2002 | 13.65 | 13.90 | 13.65 | 13.86 | 385,997 | +0.08(+0.62%) |
Mar 15, 2002 | 13.67 | 13.88 | 13.55 | 13.77 | 351,283 | +0.12(+0.85%) |
Mar 14, 2002 | 13.57 | 13.72 | 13.51 | 13.65 | 236,390 | +0.02(+0.12%) |
Mar 13, 2002 | 13.35 | 13.74 | 13.35 | 13.64 | 361,660 | +0.17(+1.30%) |
Mar 12, 2002 | 13.57 | 13.62 | 13.22 | 13.46 | 438,255 | -0.08(-0.59%) |
Mar 11, 2002 | 13.38 | 13.65 | 13.29 | 13.54 | 393,543 | +0.15(+1.11%) |
Mar 08, 2002 | 13.81 | 13.86 | 13.26 | 13.39 | 906,508 | -0.41(-2.99%) |
Mar 07, 2002 | 13.88 | 13.90 | 13.73 | 13.81 | 344,492 | -0.02(-0.12%) |
Mar 06, 2002 | 13.82 | 13.86 | 13.69 | 13.82 | 267,707 | +0.06(+0.46%) |
Mar 05, 2002 | 13.88 | 13.91 | 13.73 | 13.76 | 533,151 | -0.05(-0.35%) |
Mar 04, 2002 | 13.78 | 13.97 | 13.62 | 13.81 | 1,005,743 | +0.03(+0.23%) |
Mar 01, 2002 | 13.65 | 13.78 | 13.63 | 13.78 | 189,414 | +0.03(+0.19%) |
Feb 28, 2002 | 13.68 | 13.75 | 13.46 | 13.75 | 383,921 | +0.14(+1.01%) |
Feb 27, 2002 | 13.58 | 13.75 | 13.54 | 13.61 | 275,631 | +0.05(+0.35%) |
Feb 26, 2002 | 13.51 | 13.65 | 13.41 | 13.56 | 484,854 | +0.11(+0.79%) |
Feb 25, 2002 | 13.39 | 13.57 | 13.33 | 13.46 | 567,298 | +0.07(+0.51%) |
Feb 22, 2002 | 13.65 | 13.71 | 13.36 | 13.39 | 826,328 | -0.27(-1.98%) |
Feb 21, 2002 | 13.65 | 13.81 | 13.62 | 13.66 | 566,166 | -0.08(-0.58%) |
Feb 20, 2002 | 13.53 | 13.77 | 13.44 | 13.74 | 311,476 | +0.21(+1.57%) |
Feb 19, 2002 | 13.74 | 13.74 | 13.37 | 13.53 | 347,322 | -0.18(-1.31%) |
Feb 18, 2002 | 13.78 | 13.78 | 13.59 | 13.71 | 368,263 | +0.00(+0.00%) |
Feb 15, 2002 | 13.78 | 13.78 | 13.59 | 13.71 | 365,810 | -0.04(-0.31%) |
Feb 14, 2002 | 13.78 | 13.78 | 13.69 | 13.75 | 322,984 | -0.03(-0.19%) |
Feb 13, 2002 | 13.81 | 13.96 | 13.65 | 13.78 | 488,439 | +0.02(+0.12%) |
Feb 12, 2002 | 13.60 | 13.81 | 13.54 | 13.76 | 784,634 | +0.14(+1.01%) |
Feb 11, 2002 | 13.54 | 13.70 | 13.44 | 13.62 | 444,858 | +0.11(+0.78%) |
Feb 08, 2002 | 13.49 | 13.55 | 13.37 | 13.52 | 245,068 | +0.10(+0.75%) |
Feb 07, 2002 | 13.11 | 13.46 | 13.11 | 13.42 | 639,932 | +0.24(+1.81%) |
Feb 06, 2002 | 13.49 | 13.76 | 13.10 | 13.18 | 441,651 | -0.32(-2.34%) |
Feb 05, 2002 | 13.49 | 13.55 | 13.37 | 13.49 | 251,105 | -0.00(-0.04%) |
Feb 04, 2002 | 13.64 | 13.64 | 13.49 | 13.50 | 330,795 | -0.20(-1.44%) |
Feb 01, 2002 | 13.54 | 13.70 | 13.45 | 13.69 | 433,935 | +0.18(+1.32%) |
Jan 31, 2002 | 13.51 | 13.54 | 13.37 | 13.52 | 669,891 | +0.09(+0.68%) |
Jan 30, 2002 | 13.22 | 13.52 | 13.01 | 13.42 | 422,936 | +0.13(+0.98%) |
Jan 29, 2002 | 13.35 | 13.52 | 13.15 | 13.29 | 505,946 | -0.15(-1.11%) |
Jan 28, 2002 | 13.20 | 13.47 | 13.13 | 13.44 | 644,573 | +0.20(+1.49%) |
Jan 25, 2002 | 13.22 | 13.45 | 13.11 | 13.25 | 588,541 | +0.05(+0.37%) |
Jan 24, 2002 | 13.17 | 13.24 | 13.16 | 13.20 | 571,939 | +0.07(+0.51%) |
Jan 23, 2002 | 12.98 | 13.18 | 12.96 | 13.13 | 467,762 | +0.16(+1.26%) |
Jan 22, 2002 | 12.93 | 13.08 | 12.91 | 12.97 | 735,262 | +0.01(+0.11%) |
Jan 21, 2002 | 13.04 | 13.06 | 12.84 | 12.95 | 560,733 | +0.00(+0.00%) |
Jan 18, 2002 | 13.04 | 13.06 | 12.84 | 12.95 | 559,695 | -0.05(-0.41%) |
Jan 17, 2002 | 13.01 | 13.12 | 12.99 | 13.01 | 840,892 | -0.01(-0.11%) |
Jan 16, 2002 | 12.97 | 13.03 | 12.76 | 13.02 | 461,328 | +0.10(+0.75%) |
Jan 15, 2002 | 13.07 | 13.15 | 12.89 | 12.92 | 467,347 | -0.07(-0.52%) |
Jan 14, 2002 | 12.88 | 13.03 | 12.88 | 12.99 | 476,270 | +0.09(+0.71%) |
Jan 11, 2002 | 12.94 | 13.01 | 12.83 | 12.90 | 388,487 | -0.05(-0.37%) |
Jan 10, 2002 | 12.81 | 13.00 | 12.73 | 12.95 | 281,196 | +0.53(+4.23%) |