Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.44 | 13.59 | 13.27 | 13.59 | 1,946 | -0.05(-0.36%) |
Sep 27, 2002 | 13.63 | 13.63 | 13.63 | 13.63 | 851 | +0.20(+1.47%) |
Sep 26, 2002 | 13.44 | 13.44 | 13.44 | 13.44 | 365 | -0.21(-1.51%) |
Sep 25, 2002 | 13.48 | 13.64 | 13.44 | 13.64 | 851 | +0.16(+1.22%) |
Sep 24, 2002 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 13.76 | 13.76 | 13.48 | 13.48 | 9,369 | -0.29(-2.09%) |
Sep 20, 2002 | 13.75 | 13.77 | 13.75 | 13.77 | 1,946 | +0.02(+0.12%) |
Sep 19, 2002 | 13.68 | 13.75 | 13.68 | 13.75 | 4,623 | +0.04(+0.30%) |
Sep 18, 2002 | 13.71 | 13.71 | 13.71 | 13.71 | 2,190 | +0.00(+0.00%) |
Sep 17, 2002 | 13.67 | 13.71 | 13.67 | 13.71 | 1,338 | -0.05(-0.36%) |
Sep 16, 2002 | 13.77 | 13.77 | 13.72 | 13.76 | 2,068 | +0.02(+0.17%) |
Sep 13, 2002 | 13.73 | 13.73 | 13.73 | 13.73 | 12,167 | -0.02(-0.17%) |
Sep 12, 2002 | 13.76 | 13.76 | 13.76 | 13.76 | 608 | +0.11(+0.78%) |
Sep 11, 2002 | 13.65 | 13.65 | 13.65 | 13.65 | 851 | -0.02(-0.18%) |
Sep 10, 2002 | 13.69 | 13.69 | 13.68 | 13.68 | 730 | -0.21(-1.48%) |
Sep 09, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 13.88 | 13.88 | 13.64 | 13.88 | 1,581 | +0.15(+1.08%) |
Sep 05, 2002 | 13.72 | 13.89 | 13.72 | 13.73 | 1,216 | -0.15(-1.07%) |
Sep 04, 2002 | 13.88 | 13.88 | 13.88 | 13.88 | 12,167 | +0.24(+1.75%) |
Sep 03, 2002 | 13.94 | 13.94 | 13.64 | 13.64 | 2,555 | -0.30(-2.19%) |
Aug 30, 2002 | 13.95 | 13.95 | 13.95 | 13.95 | 243 | -0.02(-0.17%) |
Aug 29, 2002 | 13.97 | 13.97 | 13.97 | 13.97 | 2,311 | -0.04(-0.29%) |
Aug 28, 2002 | 14.00 | 14.01 | 14.00 | 14.01 | 2,555 | +0.00(+0.00%) |
Aug 27, 2002 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 13.97 | 14.01 | 13.97 | 14.01 | 3,163 | +0.04(+0.29%) |
Aug 23, 2002 | 14.17 | 14.17 | 13.97 | 13.97 | 1,581 | -0.18(-1.28%) |
Aug 22, 2002 | 13.86 | 14.15 | 13.86 | 14.15 | 1,338 | +0.24(+1.71%) |
Aug 21, 2002 | 13.91 | 13.91 | 13.85 | 13.91 | 3,893 | +0.15(+1.08%) |
Aug 20, 2002 | 13.91 | 13.91 | 13.77 | 13.77 | 851 | -0.11(-0.77%) |
Aug 16, 2002 | 13.92 | 13.92 | 13.87 | 13.87 | 3,650 | +0.19(+1.38%) |
Aug 15, 2002 | 13.94 | 13.94 | 13.68 | 13.68 | 2,311 | -0.25(-1.83%) |
Aug 14, 2002 | 13.65 | 13.95 | 13.65 | 13.94 | 1,216 | +0.30(+2.17%) |
Aug 13, 2002 | 13.94 | 13.96 | 13.64 | 13.64 | 231,184 | +0.00(+0.00%) |
Aug 12, 2002 | 13.64 | 13.65 | 13.64 | 13.64 | 3,528 | -0.32(-2.30%) |
Aug 07, 2002 | 13.89 | 13.97 | 13.54 | 13.96 | 3,650 | +0.44(+3.25%) |
Aug 06, 2002 | 13.96 | 13.96 | 13.52 | 13.52 | 1,095 | +0.00(+0.03%) |
Aug 05, 2002 | 13.96 | 13.96 | 13.52 | 13.52 | 1,581 | -0.12(-0.90%) |
Aug 02, 2002 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 13.40 | 13.72 | 13.40 | 13.64 | 18,738 | +0.08(+0.61%) |
Jul 31, 2002 | 13.39 | 13.56 | 13.39 | 13.56 | 146,011 | +0.20(+1.48%) |
Jul 30, 2002 | 13.56 | 13.56 | 13.36 | 13.36 | 608 | -0.60(-4.30%) |
Jul 29, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 121 | +0.79(+5.99%) |
Jul 26, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 1,216 | -0.08(-0.62%) |
Jul 25, 2002 | 13.36 | 13.87 | 13.26 | 13.26 | 97,340 | +0.27(+2.09%) |
Jul 24, 2002 | 13.98 | 13.98 | 12.99 | 12.99 | 3,650 | -0.99(-7.11%) |
Jul 23, 2002 | 14.47 | 14.79 | 13.97 | 13.98 | 2,433 | -0.49(-3.41%) |
Jul 22, 2002 | 14.47 | 14.79 | 14.46 | 14.47 | 4,380 | +0.01(+0.06%) |
Jul 19, 2002 | 14.46 | 14.47 | 14.46 | 14.46 | 851 | -0.17(-1.18%) |
Jul 17, 2002 | 14.89 | 14.89 | 14.64 | 14.64 | 730 | -0.16(-1.06%) |
Jul 12, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 14.63 | 14.79 | 14.42 | 14.79 | 973 | +0.16(+1.12%) |
Jul 10, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 2,433 | -0.74(-4.81%) |
Jul 09, 2002 | 14.79 | 15.37 | 14.79 | 15.37 | 7,178 | +0.58(+3.89%) |
Jul 08, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 243 | +0.01(+0.06%) |
Jul 05, 2002 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 14.19 | 14.79 | 14.18 | 14.79 | 3,893 | +0.00(+0.00%) |
Jul 03, 2002 | 14.19 | 14.79 | 14.18 | 14.79 | 3,893 | -0.01(-0.06%) |
Jul 02, 2002 | 14.42 | 14.79 | 14.19 | 14.79 | 3,163 | +0.33(+2.27%) |
Jul 01, 2002 | 14.47 | 14.47 | 14.46 | 14.46 | 4,623 | -0.29(-1.95%) |
Jun 28, 2002 | 14.75 | 14.75 | 14.75 | 14.75 | 3,893 | +0.58(+4.06%) |
Jun 27, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 14.22 | 14.22 | 14.18 | 14.18 | 1,216 | -0.04(-0.29%) |
Jun 25, 2002 | 14.31 | 14.78 | 14.22 | 14.22 | 2,920 | -0.41(-2.81%) |
Jun 21, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 14.63 | 14.71 | 14.63 | 14.63 | 5,840 | -0.01(-0.06%) |
Jun 18, 2002 | 14.62 | 14.64 | 14.62 | 14.64 | 6,205 | +0.21(+1.48%) |
Jun 17, 2002 | 14.42 | 14.42 | 14.42 | 14.42 | 608 | +0.00(+0.00%) |
Jun 14, 2002 | 14.42 | 14.42 | 14.42 | 14.42 | 365 | +0.04(+0.29%) |
Jun 12, 2002 | 14.38 | 14.38 | 14.38 | 14.38 | 608 | +0.00(+0.00%) |
Jun 11, 2002 | 14.38 | 14.46 | 14.38 | 14.38 | 4,502 | +0.00(+0.00%) |
Jun 10, 2002 | 14.62 | 14.62 | 14.38 | 14.38 | 6,327 | -0.16(-1.13%) |
Jun 07, 2002 | 14.39 | 14.55 | 14.39 | 14.55 | 4,380 | +0.16(+1.08%) |
Jun 06, 2002 | 14.58 | 14.58 | 14.58 | 14.39 | 1,095 | +0.00(+0.00%) |
Jun 05, 2002 | 14.44 | 14.44 | 14.26 | 14.39 | 5,962 | -0.61(-4.05%) |
May 31, 2002 | 14.79 | 15.00 | 14.79 | 15.00 | 1,460 | +0.49(+3.40%) |
May 28, 2002 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 27, 2002 | 14.42 | 14.92 | 14.42 | 14.51 | 4,502 | +0.00(+0.00%) |
May 24, 2002 | 14.42 | 14.92 | 14.42 | 14.51 | 4,502 | -0.37(-2.49%) |
May 23, 2002 | 14.51 | 14.88 | 14.51 | 14.88 | 2,555 | +0.29(+1.97%) |
May 22, 2002 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
May 21, 2002 | 14.99 | 14.99 | 14.59 | 14.59 | 3,041 | -0.21(-1.39%) |
May 20, 2002 | 15.00 | 15.00 | 14.79 | 14.79 | 5,962 | -0.01(-0.06%) |
May 17, 2002 | 14.92 | 14.92 | 14.80 | 14.80 | 973 | -0.73(-4.71%) |
May 16, 2002 | 15.05 | 15.36 | 14.79 | 15.53 | 5,232 | +0.25(+1.61%) |
May 15, 2002 | 15.15 | 15.45 | 14.80 | 15.29 | 3,406 | +0.49(+3.33%) |
May 14, 2002 | 14.64 | 15.15 | 14.64 | 14.79 | 6,570 | +0.00(+0.00%) |
May 13, 2002 | 14.59 | 14.79 | 14.44 | 14.79 | 6,570 | +0.49(+3.45%) |
May 10, 2002 | 14.34 | 14.34 | 14.30 | 14.30 | 1,095 | +0.00(+0.00%) |
May 09, 2002 | 14.34 | 14.38 | 14.30 | 14.30 | 5,475 | -0.04(-0.29%) |
May 08, 2002 | 14.22 | 14.38 | 14.22 | 14.34 | 5,840 | -0.02(-0.17%) |
May 07, 2002 | 14.37 | 14.37 | 13.97 | 14.37 | 14,601 | +0.00(+0.00%) |
May 06, 2002 | 13.97 | 14.37 | 13.97 | 14.37 | 11,437 | +0.39(+2.82%) |
May 03, 2002 | 14.14 | 14.14 | 13.97 | 13.97 | 2,190 | -0.16(-1.16%) |
May 02, 2002 | 13.97 | 14.14 | 13.77 | 14.14 | 11,680 | +0.38(+2.75%) |
May 01, 2002 | 13.97 | 13.97 | 13.76 | 13.76 | 1,703 | -0.21(-1.53%) |
Apr 30, 2002 | 13.77 | 13.97 | 13.77 | 13.97 | 5,597 | +0.62(+4.62%) |
Apr 29, 2002 | 13.75 | 13.77 | 13.36 | 13.36 | 1,825 | -0.52(-3.73%) |
Apr 26, 2002 | 13.61 | 13.87 | 13.61 | 13.87 | 1,216 | +0.00(+0.00%) |
Apr 25, 2002 | 13.97 | 13.97 | 13.36 | 13.87 | 6,935 | +0.07(+0.48%) |
Apr 24, 2002 | 13.77 | 13.81 | 13.77 | 13.81 | 4,258 | +0.28(+2.07%) |
Apr 23, 2002 | 13.67 | 13.67 | 13.53 | 13.53 | 4,502 | -0.12(-0.84%) |
Apr 22, 2002 | 13.53 | 13.64 | 13.52 | 13.64 | 2,798 | +0.00(+0.00%) |
Apr 19, 2002 | 13.52 | 13.64 | 13.52 | 13.64 | 1,703 | -0.12(-0.89%) |
Apr 18, 2002 | 13.60 | 13.77 | 13.60 | 13.77 | 1,095 | +0.16(+1.21%) |
Apr 17, 2002 | 13.68 | 13.68 | 13.60 | 13.60 | 1,581 | -0.12(-0.90%) |
Apr 16, 2002 | 13.72 | 13.72 | 13.60 | 13.72 | 4,745 | +0.16(+1.21%) |
Apr 15, 2002 | 13.77 | 13.77 | 13.40 | 13.56 | 6,692 | +0.20(+1.48%) |
Apr 12, 2002 | 13.56 | 13.61 | 13.36 | 13.36 | 2,798 | -0.20(-1.45%) |
Apr 11, 2002 | 13.56 | 13.56 | 13.36 | 13.56 | 3,771 | +0.07(+0.55%) |
Apr 10, 2002 | 13.36 | 13.49 | 13.36 | 13.49 | 22,266 | +0.09(+0.67%) |
Apr 09, 2002 | 13.40 | 13.40 | 13.15 | 13.40 | 3,041 | +0.06(+0.43%) |
Apr 08, 2002 | 13.17 | 13.34 | 13.17 | 13.34 | 243 | -0.06(-0.43%) |
Apr 05, 2002 | 13.36 | 13.40 | 13.36 | 13.40 | 973 | +0.00(+0.00%) |
Apr 04, 2002 | 12.92 | 13.40 | 12.92 | 13.40 | 6,448 | +0.25(+1.87%) |
Apr 03, 2002 | 13.11 | 13.15 | 12.86 | 13.15 | 13,749 | +0.29(+2.24%) |
Apr 02, 2002 | 12.86 | 13.03 | 12.86 | 12.86 | 1,338 | +0.06(+0.45%) |
Apr 01, 2002 | 12.80 | 12.80 | 12.80 | 12.80 | 3,041 | +0.00(+0.00%) |
Mar 29, 2002 | 12.82 | 12.82 | 12.67 | 12.80 | 4,502 | +0.00(+0.00%) |
Mar 28, 2002 | 12.82 | 12.82 | 12.67 | 12.80 | 4,502 | -0.02(-0.13%) |
Mar 27, 2002 | 12.74 | 12.82 | 12.66 | 12.82 | 3,650 | +0.08(+0.65%) |
Mar 26, 2002 | 12.73 | 12.90 | 12.73 | 12.74 | 6,327 | +0.00(+0.00%) |
Mar 25, 2002 | 12.74 | 12.74 | 12.74 | 12.74 | 15,574 | +0.09(+0.71%) |
Mar 22, 2002 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 12.71 | 12.82 | 12.65 | 12.65 | 8,639 | -0.03(-0.26%) |
Mar 20, 2002 | 12.78 | 12.78 | 12.68 | 12.68 | 2,068 | -0.14(-1.09%) |
Mar 19, 2002 | 12.70 | 12.82 | 12.66 | 12.82 | 5,840 | +0.16(+1.23%) |
Mar 18, 2002 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 12.94 | 12.96 | 12.66 | 12.66 | 3,041 | -0.30(-2.34%) |
Mar 13, 2002 | 12.99 | 12.99 | 12.83 | 12.97 | 3,285 | +0.22(+1.74%) |
Mar 12, 2002 | 12.87 | 12.87 | 12.75 | 12.75 | 730 | +0.00(+0.00%) |
Mar 11, 2002 | 12.76 | 12.76 | 12.75 | 12.75 | 365 | -0.27(-2.08%) |
Mar 08, 2002 | 13.03 | 13.03 | 12.74 | 13.02 | 7,422 | +0.14(+1.09%) |
Mar 07, 2002 | 12.99 | 13.07 | 12.74 | 12.88 | 5,962 | -0.15(-1.14%) |
Mar 06, 2002 | 12.99 | 13.03 | 12.99 | 13.03 | 5,110 | -0.08(-0.63%) |
Mar 05, 2002 | 12.99 | 13.11 | 12.99 | 13.11 | 1,338 | +0.12(+0.89%) |
Mar 04, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 1,216 | +0.01(+0.06%) |
Mar 01, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 121 | -0.18(-1.37%) |
Feb 28, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 4,502 | -0.02(-0.19%) |
Feb 27, 2002 | 13.17 | 13.19 | 13.12 | 13.19 | 10,342 | +0.02(+0.19%) |
Feb 26, 2002 | 13.19 | 13.19 | 13.17 | 13.17 | 7,300 | -0.02(-0.12%) |
Feb 25, 2002 | 13.17 | 13.18 | 13.17 | 13.18 | 7,300 | +0.03(+0.25%) |
Feb 22, 2002 | 13.15 | 13.15 | 13.15 | 13.15 | 365 | +0.00(+0.00%) |
Feb 21, 2002 | 13.15 | 13.15 | 13.15 | 13.15 | 2,068 | -0.03(-0.25%) |
Feb 20, 2002 | 13.19 | 13.19 | 13.17 | 13.18 | 6,813 | -0.01(-0.06%) |
Feb 19, 2002 | 13.11 | 13.19 | 13.07 | 13.19 | 9,369 | +0.02(+0.19%) |
Feb 18, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 608 | +0.00(+0.00%) |
Feb 15, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 608 | +0.00(+0.00%) |
Feb 14, 2002 | 13.15 | 13.17 | 13.07 | 13.17 | 5,110 | +0.15(+1.14%) |
Feb 13, 2002 | 12.94 | 13.02 | 12.94 | 13.02 | 851 | -0.15(-1.12%) |
Feb 12, 2002 | 13.07 | 13.17 | 13.07 | 13.17 | 3,650 | -0.02(-0.19%) |
Feb 11, 2002 | 13.17 | 13.19 | 13.17 | 13.19 | 5,962 | +0.02(+0.19%) |
Feb 08, 2002 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 13.23 | 13.23 | 13.17 | 13.17 | 3,771 | -0.07(-0.50%) |
Feb 06, 2002 | 13.15 | 13.23 | 13.15 | 13.23 | 7,543 | +0.14(+1.07%) |
Feb 05, 2002 | 13.13 | 13.13 | 13.09 | 13.09 | 365 | -0.06(-0.44%) |
Feb 04, 2002 | 13.32 | 13.39 | 13.15 | 13.15 | 34,556 | -0.29(-2.14%) |
Feb 01, 2002 | 13.50 | 13.50 | 13.32 | 13.44 | 2,311 | +0.04(+0.31%) |
Jan 31, 2002 | 13.36 | 13.40 | 13.32 | 13.40 | 22,388 | -0.11(-0.79%) |
Jan 30, 2002 | 13.32 | 13.51 | 13.32 | 13.50 | 10,342 | +0.18(+1.36%) |
Jan 29, 2002 | 13.48 | 13.48 | 13.32 | 13.32 | 1,825 | -0.16(-1.16%) |
Jan 28, 2002 | 13.48 | 13.48 | 13.48 | 13.48 | 2,190 | +0.00(+0.00%) |
Jan 25, 2002 | 13.47 | 13.52 | 13.47 | 13.48 | 4,258 | +0.16(+1.23%) |
Jan 24, 2002 | 13.36 | 13.52 | 13.31 | 13.31 | 4,502 | -0.13(-0.98%) |
Jan 23, 2002 | 13.47 | 13.47 | 13.17 | 13.45 | 6,813 | -0.07(-0.55%) |
Jan 22, 2002 | 13.41 | 13.52 | 13.41 | 13.52 | 2,555 | +0.00(+0.00%) |
Jan 21, 2002 | 13.52 | 13.52 | 13.52 | 13.52 | 1,338 | +0.00(+0.00%) |
Jan 18, 2002 | 13.52 | 13.52 | 13.52 | 13.52 | 1,338 | +0.00(+0.00%) |
Jan 17, 2002 | 13.52 | 13.52 | 13.52 | 13.52 | 486 | +0.00(+0.00%) |
Jan 16, 2002 | 13.52 | 13.52 | 13.52 | 13.52 | 3,285 | +0.35(+2.68%) |
Jan 15, 2002 | 13.00 | 13.17 | 13.00 | 13.17 | 486 | -0.35(-2.61%) |
Jan 14, 2002 | 13.51 | 13.52 | 12.99 | 13.52 | 30,297 | +0.08(+0.61%) |
Jan 11, 2002 | 13.55 | 13.55 | 13.40 | 13.44 | 15,939 | -0.10(-0.73%) |
Jan 10, 2002 | 13.54 | 13.54 | 13.54 | 13.54 | 243 | +0.39(+2.94%) |