Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.50 | 12.79 | 12.27 | 12.41 | 161,165 | -0.28(-2.18%) |
Sep 27, 2002 | 12.83 | 13.02 | 12.65 | 12.69 | 27,718 | +0.02(+0.14%) |
Sep 26, 2002 | 12.64 | 13.00 | 12.63 | 12.67 | 35,187 | +0.02(+0.14%) |
Sep 25, 2002 | 12.47 | 12.65 | 12.17 | 12.65 | 35,021 | +0.40(+3.24%) |
Sep 24, 2002 | 12.42 | 12.80 | 12.11 | 12.25 | 40,488 | -0.16(-1.26%) |
Sep 23, 2002 | 12.86 | 12.86 | 12.06 | 12.41 | 35,094 | -0.46(-3.56%) |
Sep 20, 2002 | 12.88 | 13.10 | 12.77 | 12.87 | 106,890 | +0.07(+0.52%) |
Sep 19, 2002 | 13.25 | 13.30 | 12.73 | 12.80 | 25,228 | -0.48(-3.58%) |
Sep 18, 2002 | 13.87 | 13.87 | 13.27 | 13.28 | 41,660 | -0.61(-4.38%) |
Sep 17, 2002 | 13.93 | 14.10 | 13.89 | 13.89 | 49,461 | -0.06(-0.43%) |
Sep 16, 2002 | 14.07 | 14.12 | 13.89 | 13.95 | 213,282 | -0.15(-1.07%) |
Sep 13, 2002 | 13.89 | 14.11 | 13.86 | 14.10 | 73,860 | +0.21(+1.52%) |
Sep 12, 2002 | 13.84 | 13.92 | 13.50 | 13.89 | 111,869 | +0.05(+0.39%) |
Sep 11, 2002 | 14.00 | 14.04 | 13.83 | 13.83 | 39,004 | -0.15(-1.08%) |
Sep 10, 2002 | 14.19 | 14.19 | 13.95 | 13.98 | 13,616 | -0.18(-1.28%) |
Sep 09, 2002 | 14.01 | 14.19 | 14.01 | 14.16 | 6,805 | +0.01(+0.04%) |
Sep 06, 2002 | 14.10 | 14.16 | 13.89 | 14.16 | 9,958 | +0.06(+0.43%) |
Sep 05, 2002 | 14.10 | 14.22 | 13.89 | 14.10 | 46,474 | -0.03(-0.21%) |
Sep 04, 2002 | 13.86 | 14.19 | 13.86 | 14.13 | 4,929,566 | +0.27(+1.91%) |
Sep 03, 2002 | 14.10 | 14.16 | 13.86 | 13.86 | 136,268 | -0.25(-1.75%) |
Aug 30, 2002 | 14.19 | 14.43 | 14.10 | 14.11 | 70,872 | -0.19(-1.35%) |
Aug 29, 2002 | 14.15 | 14.41 | 14.15 | 14.30 | 65,727 | +0.17(+1.19%) |
Aug 28, 2002 | 14.13 | 14.28 | 14.13 | 14.13 | 83,487 | -0.01(-0.04%) |
Aug 27, 2002 | 14.46 | 14.46 | 13.98 | 14.14 | 83,653 | -0.31(-2.17%) |
Aug 26, 2002 | 13.89 | 14.46 | 13.89 | 14.45 | 105,396 | +0.45(+3.23%) |
Aug 23, 2002 | 13.18 | 14.09 | 13.18 | 14.00 | 60,565 | +0.67(+5.06%) |
Aug 22, 2002 | 12.96 | 13.33 | 12.96 | 13.33 | 12,581 | +0.32(+2.45%) |
Aug 21, 2002 | 13.01 | 13.18 | 12.83 | 13.01 | 33,361 | +0.23(+1.84%) |
Aug 20, 2002 | 12.95 | 13.03 | 12.65 | 12.77 | 70,043 | +0.21(+1.68%) |
Aug 16, 2002 | 12.71 | 13.10 | 12.53 | 12.56 | 34,855 | +0.06(+0.48%) |
Aug 15, 2002 | 12.57 | 12.74 | 12.41 | 12.50 | 20,581 | +0.00(+0.00%) |
Aug 14, 2002 | 12.42 | 12.59 | 12.41 | 12.50 | 16,099 | +0.00(+0.00%) |
Aug 13, 2002 | 12.65 | 12.65 | 12.41 | 12.50 | 7,850,791 | -0.03(-0.24%) |
Aug 12, 2002 | 12.44 | 12.56 | 12.44 | 12.53 | 72,698 | -0.03(-0.24%) |
Aug 07, 2002 | 12.56 | 12.65 | 12.45 | 12.56 | 13,942 | -0.01(-0.05%) |
Aug 06, 2002 | 12.34 | 12.62 | 12.34 | 12.57 | 12,946 | +0.19(+1.51%) |
Aug 05, 2002 | 12.55 | 12.56 | 12.38 | 12.38 | 18,423 | +0.02(+0.15%) |
Aug 02, 2002 | 12.48 | 12.63 | 12.18 | 12.36 | 45,381 | -0.23(-1.86%) |
Aug 01, 2002 | 12.53 | 12.73 | 12.45 | 12.60 | 62,739 | +0.06(+0.48%) |
Jul 31, 2002 | 12.66 | 12.66 | 12.41 | 12.54 | 79,503 | -0.08(-0.62%) |
Jul 30, 2002 | 12.74 | 12.74 | 12.38 | 12.62 | 127,139 | -0.11(-0.90%) |
Jul 29, 2002 | 12.40 | 12.73 | 12.32 | 12.73 | 32,634 | +0.30(+2.42%) |
Jul 26, 2002 | 12.29 | 12.44 | 12.22 | 12.43 | 65,063 | +0.14(+1.13%) |
Jul 25, 2002 | 11.99 | 12.35 | 11.96 | 12.29 | 6,240,798 | +0.16(+1.29%) |
Jul 24, 2002 | 11.96 | 12.16 | 11.84 | 12.13 | 93,445 | +0.14(+1.21%) |
Jul 23, 2002 | 11.75 | 12.00 | 11.75 | 11.99 | 63,403 | +0.14(+1.17%) |
Jul 22, 2002 | 11.97 | 11.98 | 11.75 | 11.85 | 66,557 | +0.05(+0.46%) |
Jul 19, 2002 | 11.84 | 12.07 | 11.15 | 11.80 | 97,761 | -1.04(-8.08%) |
Jul 17, 2002 | 12.93 | 13.12 | 12.70 | 12.83 | 28,880 | -0.22(-1.71%) |
Jul 12, 2002 | 13.36 | 13.36 | 12.95 | 13.06 | 57,428 | -0.05(-0.41%) |
Jul 11, 2002 | 13.69 | 13.69 | 13.11 | 13.11 | 36,681 | -0.60(-4.35%) |
Jul 10, 2002 | 14.13 | 14.36 | 13.71 | 13.71 | 13,444 | -0.36(-2.53%) |
Jul 09, 2002 | 14.46 | 14.46 | 14.06 | 14.06 | 34,855 | -0.40(-2.75%) |
Jul 08, 2002 | 14.31 | 14.46 | 14.31 | 14.46 | 35,519 | +0.15(+1.05%) |
Jul 05, 2002 | 14.30 | 14.31 | 13.89 | 14.31 | 16,265 | +0.06(+0.42%) |
Jul 04, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.00(+0.00%) |
Jul 03, 2002 | 13.89 | 14.37 | 13.86 | 14.25 | 15,767 | +0.39(+2.83%) |
Jul 02, 2002 | 13.81 | 13.97 | 13.80 | 13.86 | 13,776 | -0.01(-0.04%) |
Jul 01, 2002 | 14.44 | 14.57 | 13.86 | 13.86 | 42,490 | -0.68(-4.68%) |
Jun 28, 2002 | 14.22 | 14.90 | 14.18 | 14.54 | 138,094 | +0.39(+2.72%) |
Jun 27, 2002 | 13.89 | 14.21 | 13.85 | 14.16 | 33,195 | +0.31(+2.22%) |
Jun 26, 2002 | 13.50 | 13.92 | 13.41 | 13.85 | 73,694 | +0.30(+2.18%) |
Jun 25, 2002 | 13.38 | 13.80 | 13.35 | 13.56 | 22,075 | +0.18(+1.37%) |
Jun 21, 2002 | 13.14 | 13.48 | 13.13 | 13.37 | 60,250 | +0.26(+2.00%) |
Jun 20, 2002 | 13.48 | 13.70 | 13.07 | 13.11 | 46,142 | -0.24(-1.80%) |
Jun 19, 2002 | 13.47 | 13.50 | 13.35 | 13.35 | 84,649 | -0.05(-0.36%) |
Jun 18, 2002 | 13.50 | 13.50 | 13.30 | 13.40 | 140,915 | -0.06(-0.45%) |
Jun 17, 2002 | 13.00 | 13.50 | 13.00 | 13.46 | 25,228 | +0.69(+5.43%) |
Jun 14, 2002 | 12.74 | 13.13 | 12.69 | 12.77 | 51,785 | -0.16(-1.21%) |
Jun 12, 2002 | 12.70 | 13.01 | 12.70 | 12.92 | 75,022 | +0.04(+0.33%) |
Jun 11, 2002 | 12.91 | 13.00 | 12.65 | 12.88 | 95,105 | -0.07(-0.56%) |
Jun 10, 2002 | 12.94 | 12.95 | 12.77 | 12.95 | 59,254 | +0.01(+0.05%) |
Jun 07, 2002 | 12.95 | 12.95 | 12.74 | 12.95 | 23,402 | +0.22(+1.70%) |
Jun 06, 2002 | 12.77 | 12.92 | 12.65 | 12.73 | 149,712 | -0.22(-1.72%) |
Jun 05, 2002 | 12.80 | 12.95 | 12.69 | 12.95 | 36,847 | +0.37(+2.92%) |
May 31, 2002 | 12.63 | 13.02 | 12.57 | 12.59 | 80,997 | -0.77(-5.77%) |
May 28, 2002 | 13.28 | 13.65 | 13.25 | 13.36 | 177,929 | +0.02(+0.18%) |
May 27, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | +0.00(+0.00%) |
May 24, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | -0.37(-2.73%) |
May 23, 2002 | 13.46 | 13.71 | 13.32 | 13.71 | 119,006 | +0.27(+1.97%) |
May 22, 2002 | 13.44 | 13.56 | 13.44 | 13.44 | 63,237 | -0.11(-0.80%) |
May 21, 2002 | 13.50 | 13.56 | 13.42 | 13.55 | 69,877 | +0.14(+1.07%) |
May 20, 2002 | 20.05 | 14.46 | 13.40 | 13.41 | 41,328 | +0.13(+0.96%) |
May 16, 2002 | 13.33 | 13.40 | 13.27 | 13.28 | 65,976 | -0.06(-0.42%) |
May 15, 2002 | 13.29 | 13.34 | 13.27 | 13.34 | 23,900 | +0.09(+0.70%) |
May 14, 2002 | 13.32 | 13.34 | 13.20 | 13.24 | 12,448 | -0.00(-0.03%) |
May 13, 2002 | 13.19 | 13.34 | 13.17 | 13.25 | 10,207 | -0.01(-0.06%) |
May 10, 2002 | 13.27 | 13.27 | 13.19 | 13.26 | 37,843 | +0.03(+0.24%) |
May 09, 2002 | 13.21 | 13.38 | 13.19 | 13.22 | 19,917 | +0.05(+0.37%) |
May 08, 2002 | 13.23 | 13.36 | 13.15 | 13.17 | 16,431 | -0.06(-0.48%) |
May 07, 2002 | 13.33 | 13.46 | 13.24 | 13.24 | 30,374 | -0.05(-0.39%) |
May 06, 2002 | 13.17 | 13.36 | 13.17 | 13.29 | 44,814 | +0.12(+0.88%) |
May 03, 2002 | 13.25 | 13.27 | 13.07 | 13.17 | 27,386 | -0.08(-0.61%) |
May 02, 2002 | 13.23 | 13.25 | 13.15 | 13.25 | 40,083 | +0.04(+0.33%) |
May 01, 2002 | 12.81 | 13.25 | 12.73 | 13.21 | 52,781 | +0.41(+3.17%) |
Apr 30, 2002 | 12.79 | 12.80 | 12.63 | 12.80 | 50,291 | +0.02(+0.16%) |
Apr 29, 2002 | 12.67 | 12.79 | 12.67 | 12.78 | 94,358 | +0.05(+0.41%) |
Apr 26, 2002 | 12.65 | 12.79 | 12.65 | 12.73 | 40,830 | -0.03(-0.25%) |
Apr 25, 2002 | 12.77 | 12.77 | 12.68 | 12.76 | 84,400 | +0.03(+0.25%) |
Apr 24, 2002 | 12.70 | 12.81 | 12.69 | 12.73 | 42,573 | +0.00(+0.03%) |
Apr 23, 2002 | 12.73 | 12.79 | 12.67 | 12.73 | 42,324 | +0.04(+0.32%) |
Apr 22, 2002 | 12.79 | 12.79 | 12.66 | 12.69 | 33,112 | +0.10(+0.83%) |
Apr 19, 2002 | 12.93 | 12.93 | 12.57 | 12.58 | 22,158 | -0.33(-2.55%) |
Apr 18, 2002 | 12.75 | 12.91 | 12.71 | 12.91 | 30,374 | +0.18(+1.39%) |
Apr 17, 2002 | 12.79 | 12.91 | 12.74 | 12.74 | 18,921 | -0.10(-0.75%) |
Apr 16, 2002 | 12.53 | 12.85 | 12.53 | 12.83 | 21,660 | +0.30(+2.40%) |
Apr 15, 2002 | 12.05 | 12.53 | 12.05 | 12.53 | 21,162 | +0.28(+2.29%) |
Apr 12, 2002 | 11.85 | 12.25 | 11.85 | 12.25 | 58,009 | +0.40(+3.36%) |
Apr 11, 2002 | 11.89 | 11.89 | 11.81 | 11.85 | 105,811 | -0.01(-0.10%) |
Apr 10, 2002 | 11.85 | 11.93 | 11.84 | 11.87 | 66,225 | +0.02(+0.14%) |
Apr 09, 2002 | 11.85 | 12.01 | 11.85 | 11.85 | 23,402 | +0.00(+0.00%) |
Apr 08, 2002 | 11.85 | 12.01 | 11.81 | 11.85 | 32,614 | -0.00(-0.00%) |
Apr 05, 2002 | 12.07 | 12.15 | 11.85 | 11.85 | 12,199 | -0.19(-1.57%) |
Apr 04, 2002 | 11.97 | 12.04 | 11.91 | 12.04 | 11,452 | +0.07(+0.57%) |
Apr 03, 2002 | 12.01 | 12.01 | 11.97 | 11.97 | 7,718 | -0.06(-0.50%) |
Apr 02, 2002 | 12.03 | 12.13 | 12.01 | 12.03 | 43,569 | +0.02(+0.17%) |
Apr 01, 2002 | 12.07 | 12.09 | 12.01 | 12.01 | 44,316 | +0.01(+0.07%) |
Mar 29, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.00(+0.00%) |
Mar 28, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.08(+0.67%) |
Mar 27, 2002 | 11.83 | 11.96 | 11.83 | 11.92 | 47,054 | -0.01(-0.07%) |
Mar 26, 2002 | 11.83 | 11.93 | 11.83 | 11.93 | 55,768 | +0.10(+0.85%) |
Mar 25, 2002 | 11.99 | 12.07 | 11.82 | 11.83 | 40,332 | -0.26(-2.16%) |
Mar 22, 2002 | 12.05 | 12.15 | 11.95 | 12.09 | 118,508 | -0.08(-0.66%) |
Mar 21, 2002 | 11.95 | 12.17 | 11.73 | 12.17 | 236,270 | +0.06(+0.50%) |
Mar 20, 2002 | 11.77 | 12.13 | 11.77 | 12.11 | 284,819 | +0.36(+3.08%) |
Mar 19, 2002 | 11.60 | 11.75 | 11.55 | 11.75 | 14,440 | +0.16(+1.39%) |
Mar 18, 2002 | 11.51 | 11.61 | 11.51 | 11.59 | 3,983 | -0.02(-0.17%) |
Mar 15, 2002 | 11.43 | 11.61 | 11.43 | 11.61 | 35,104 | -0.02(-0.17%) |
Mar 14, 2002 | 11.52 | 11.63 | 11.52 | 11.63 | 9,460 | +0.06(+0.52%) |
Mar 13, 2002 | 11.51 | 11.57 | 11.51 | 11.57 | 11,701 | +0.06(+0.49%) |
Mar 12, 2002 | 11.25 | 11.59 | 11.25 | 11.51 | 35,851 | +0.29(+2.58%) |
Mar 11, 2002 | 11.22 | 11.28 | 11.18 | 11.22 | 23,651 | +0.04(+0.32%) |
Mar 08, 2002 | 11.16 | 11.19 | 11.13 | 11.19 | 19,170 | +0.02(+0.22%) |
Mar 07, 2002 | 11.16 | 11.17 | 11.12 | 11.16 | 5,975 | +0.12(+1.05%) |
Mar 06, 2002 | 11.11 | 11.18 | 11.05 | 11.05 | 38,341 | +0.16(+1.47%) |
Mar 05, 2002 | 11.01 | 11.07 | 10.88 | 10.89 | 6,971 | -0.12(-1.09%) |
Mar 04, 2002 | 11.05 | 11.11 | 10.89 | 11.01 | 37,096 | -0.05(-0.47%) |
Mar 01, 2002 | 10.93 | 11.06 | 10.85 | 11.06 | 14,689 | +0.18(+1.66%) |
Feb 28, 2002 | 10.97 | 10.97 | 10.86 | 10.88 | 44,316 | -0.04(-0.40%) |
Feb 27, 2002 | 10.81 | 10.93 | 10.80 | 10.92 | 17,178 | +0.09(+0.82%) |
Feb 26, 2002 | 10.80 | 10.93 | 10.80 | 10.83 | 19,917 | -0.09(-0.85%) |
Feb 25, 2002 | 10.86 | 10.97 | 10.78 | 10.93 | 29,378 | +0.00(+0.04%) |
Feb 22, 2002 | 10.79 | 10.92 | 10.76 | 10.92 | 85,147 | +0.13(+1.19%) |
Feb 21, 2002 | 10.79 | 10.86 | 10.77 | 10.79 | 53,528 | -0.01(-0.11%) |
Feb 20, 2002 | 10.84 | 10.84 | 10.70 | 10.80 | 72,449 | +0.10(+0.94%) |
Feb 19, 2002 | 10.85 | 10.92 | 10.70 | 10.70 | 33,112 | -0.14(-1.30%) |
Feb 18, 2002 | 10.81 | 10.92 | 10.70 | 10.84 | 41,079 | +0.00(+0.00%) |
Feb 15, 2002 | 10.81 | 10.92 | 10.70 | 10.84 | 41,079 | +0.00(+0.00%) |
Feb 14, 2002 | 10.84 | 10.84 | 10.76 | 10.84 | 245,731 | +0.00(+0.00%) |
Feb 13, 2002 | 10.76 | 10.84 | 10.69 | 10.84 | 27,386 | +0.00(+0.00%) |
Feb 12, 2002 | 10.84 | 10.86 | 10.77 | 10.84 | 19,668 | +0.01(+0.11%) |
Feb 11, 2002 | 10.66 | 10.83 | 10.66 | 10.83 | 10,705 | +0.16(+1.54%) |
Feb 08, 2002 | 10.58 | 10.67 | 10.58 | 10.67 | 8,962 | +0.14(+1.37%) |
Feb 07, 2002 | 10.66 | 10.66 | 10.50 | 10.52 | 10,954 | +0.07(+0.69%) |
Feb 06, 2002 | 10.68 | 10.74 | 10.45 | 10.45 | 33,361 | -0.25(-2.36%) |
Feb 05, 2002 | 10.59 | 10.78 | 10.59 | 10.70 | 25,892 | +0.10(+0.95%) |
Feb 04, 2002 | 10.64 | 10.76 | 10.60 | 10.60 | 12,697 | -0.04(-0.38%) |
Feb 01, 2002 | 10.80 | 10.84 | 10.64 | 10.64 | 31,369 | -0.09(-0.82%) |
Jan 31, 2002 | 10.54 | 10.85 | 10.54 | 10.73 | 66,723 | -0.03(-0.30%) |
Jan 30, 2002 | 10.26 | 10.76 | 10.24 | 10.76 | 78,424 | +0.48(+4.69%) |
Jan 29, 2002 | 10.26 | 10.32 | 10.24 | 10.28 | 45,810 | +0.02(+0.19%) |
Jan 28, 2002 | 10.18 | 10.27 | 10.17 | 10.26 | 24,647 | +0.10(+0.99%) |
Jan 25, 2002 | 10.15 | 10.23 | 10.15 | 10.16 | 32,365 | -0.02(-0.20%) |
Jan 24, 2002 | 10.14 | 10.18 | 10.12 | 10.18 | 130,459 | +0.04(+0.40%) |
Jan 23, 2002 | 10.05 | 10.14 | 10.02 | 10.14 | 39,834 | +0.10(+1.00%) |
Jan 22, 2002 | 9.881 | 10.11 | 9.861 | 10.04 | 91,620 | +0.07(+0.73%) |
Jan 21, 2002 | 9.853 | 10.11 | 9.853 | 9.969 | 38,092 | +0.00(+0.00%) |
Jan 18, 2002 | 9.853 | 10.11 | 9.853 | 9.969 | 38,092 | +0.11(+1.14%) |
Jan 17, 2002 | 9.800 | 9.857 | 9.700 | 9.857 | 289,549 | +0.24(+2.46%) |
Jan 16, 2002 | 9.721 | 9.784 | 9.620 | 9.620 | 77,180 | -0.16(-1.68%) |
Jan 15, 2002 | 9.732 | 9.784 | 9.700 | 9.784 | 65,229 | +0.14(+1.50%) |
Jan 14, 2002 | 9.925 | 10.04 | 9.620 | 9.640 | 140,666 | -0.30(-3.03%) |
Jan 11, 2002 | 10.08 | 10.10 | 9.925 | 9.941 | 199,921 | -0.14(-1.39%) |
Jan 10, 2002 | 9.881 | 10.08 | 9.881 | 10.08 | 45,312 | +0.38(+3.89%) |