Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.18 | 11.19 | 10.97 | 11.03 | 163,497 | -0.19(-1.67%) |
Jul 30, 2002 | 10.97 | 11.32 | 10.77 | 11.22 | 250,500 | +0.22(+2.00%) |
Jul 29, 2002 | 10.48 | 11.03 | 10.48 | 11.00 | 212,021 | +0.64(+6.18%) |
Jul 26, 2002 | 9.959 | 10.37 | 9.959 | 10.36 | 275,689 | +0.39(+3.96%) |
Jul 25, 2002 | 9.758 | 10.03 | 9.616 | 9.965 | 281,098 | +0.20(+2.05%) |
Jul 24, 2002 | 9.241 | 9.842 | 9.059 | 9.765 | 342,139 | +0.46(+4.94%) |
Jul 23, 2002 | 9.661 | 9.732 | 9.299 | 9.305 | 198,267 | -0.36(-3.68%) |
Jul 22, 2002 | 9.901 | 10.08 | 9.525 | 9.661 | 255,136 | -0.20(-2.03%) |
Jul 19, 2002 | 9.467 | 9.998 | 9.467 | 9.862 | 253,127 | -0.33(-3.24%) |
Jul 17, 2002 | 10.46 | 10.79 | 10.11 | 10.19 | 270,126 | -0.69(-6.36%) |
Jul 12, 2002 | 10.91 | 11.10 | 10.73 | 10.88 | 364,701 | -0.03(-0.30%) |
Jul 11, 2002 | 10.83 | 10.99 | 10.61 | 10.92 | 114,664 | +0.08(+0.78%) |
Jul 10, 2002 | 11.18 | 11.28 | 10.74 | 10.83 | 233,192 | -0.34(-3.01%) |
Jul 09, 2002 | 11.33 | 11.33 | 11.17 | 11.17 | 143,408 | -0.16(-1.43%) |
Jul 08, 2002 | 11.65 | 11.65 | 11.33 | 11.33 | 119,300 | -0.35(-2.99%) |
Jul 05, 2002 | 11.47 | 11.68 | 11.46 | 11.68 | 60,886 | +0.22(+1.92%) |
Jul 04, 2002 | 11.42 | 11.52 | 11.27 | 11.46 | 246,791 | +0.00(+0.00%) |
Jul 03, 2002 | 11.42 | 11.52 | 11.27 | 11.46 | 244,319 | -0.03(-0.23%) |
Jul 02, 2002 | 12.00 | 12.01 | 11.40 | 11.49 | 295,779 | -0.63(-5.18%) |
Jul 01, 2002 | 12.08 | 12.20 | 11.96 | 12.11 | 166,433 | +0.03(+0.27%) |
Jun 28, 2002 | 11.87 | 12.08 | 11.84 | 12.08 | 264,563 | +0.16(+1.36%) |
Jun 27, 2002 | 11.97 | 12.01 | 11.82 | 11.92 | 95,038 | +0.01(+0.11%) |
Jun 26, 2002 | 11.91 | 11.97 | 11.81 | 11.91 | 132,127 | -0.03(-0.22%) |
Jun 25, 2002 | 12.20 | 12.25 | 11.91 | 11.93 | 611,956 | -0.20(-1.65%) |
Jun 21, 2002 | 11.91 | 12.20 | 11.91 | 12.13 | 314,323 | +0.27(+2.29%) |
Jun 20, 2002 | 11.98 | 12.23 | 11.71 | 11.86 | 123,936 | -0.09(-0.76%) |
Jun 19, 2002 | 12.09 | 12.29 | 11.95 | 11.95 | 151,443 | -0.21(-1.76%) |
Jun 18, 2002 | 12.20 | 12.28 | 12.00 | 12.17 | 116,828 | -0.03(-0.26%) |
Jun 17, 2002 | 11.74 | 12.21 | 11.74 | 12.20 | 284,189 | +0.51(+4.37%) |
Jun 14, 2002 | 11.65 | 11.74 | 11.29 | 11.69 | 218,202 | -0.06(-0.50%) |
Jun 12, 2002 | 12.10 | 12.22 | 11.70 | 11.74 | 212,330 | -0.39(-3.25%) |
Jun 11, 2002 | 12.68 | 12.68 | 12.11 | 12.14 | 102,456 | -0.54(-4.29%) |
Jun 10, 2002 | 12.62 | 12.75 | 12.62 | 12.68 | 149,589 | +0.03(+0.26%) |
Jun 07, 2002 | 12.33 | 12.66 | 12.23 | 12.65 | 142,326 | +0.26(+2.09%) |
Jun 06, 2002 | 12.61 | 12.61 | 12.32 | 12.39 | 117,600 | -0.24(-1.90%) |
Jun 05, 2002 | 12.72 | 12.92 | 12.55 | 12.63 | 92,720 | -0.54(-4.08%) |
May 31, 2002 | 13.17 | 13.27 | 13.01 | 13.17 | 92,566 | -0.12(-0.88%) |
May 28, 2002 | 13.33 | 13.38 | 13.20 | 13.29 | 424,660 | -0.03(-0.19%) |
May 27, 2002 | 13.38 | 13.46 | 13.29 | 13.31 | 169,833 | +0.00(+0.00%) |
May 24, 2002 | 13.38 | 13.46 | 13.29 | 13.31 | 166,742 | -0.07(-0.53%) |
May 23, 2002 | 13.23 | 13.39 | 13.23 | 13.38 | 220,984 | +0.12(+0.88%) |
May 22, 2002 | 13.36 | 13.38 | 13.16 | 13.27 | 245,246 | -0.10(-0.73%) |
May 21, 2002 | 13.43 | 13.49 | 13.36 | 13.36 | 320,041 | -0.07(-0.53%) |
May 20, 2002 | 13.53 | 13.53 | 13.43 | 13.43 | 177,560 | -0.06(-0.48%) |
May 17, 2002 | 13.59 | 13.59 | 13.47 | 13.50 | 125,945 | +0.00(+0.00%) |
May 16, 2002 | 13.59 | 13.62 | 13.40 | 13.50 | 301,342 | -0.09(-0.67%) |
May 15, 2002 | 13.59 | 13.60 | 13.43 | 13.59 | 802,034 | +0.01(+0.05%) |
May 14, 2002 | 13.46 | 13.59 | 13.33 | 13.58 | 651,672 | +0.16(+1.16%) |
May 13, 2002 | 13.33 | 13.45 | 13.27 | 13.43 | 433,005 | +0.12(+0.88%) |
May 10, 2002 | 13.43 | 13.46 | 13.15 | 13.31 | 714,258 | -0.08(-0.58%) |
May 09, 2002 | 13.27 | 13.43 | 13.01 | 13.39 | 2,291,747 | +0.08(+0.58%) |
May 08, 2002 | 13.70 | 13.76 | 13.25 | 13.31 | 1,087,305 | -0.39(-2.83%) |
May 07, 2002 | 14.41 | 14.41 | 13.07 | 13.70 | 1,729,859 | -1.10(-7.43%) |
May 06, 2002 | 15.12 | 15.17 | 14.80 | 14.80 | 206,458 | -0.32(-2.10%) |
May 03, 2002 | 15.21 | 15.22 | 14.98 | 15.12 | 360,838 | -0.08(-0.55%) |
May 02, 2002 | 15.34 | 15.34 | 14.94 | 15.20 | 174,314 | -0.14(-0.89%) |
May 01, 2002 | 15.47 | 15.50 | 15.22 | 15.34 | 454,177 | -0.16(-1.04%) |
Apr 30, 2002 | 15.21 | 15.50 | 15.21 | 15.50 | 96,120 | +0.28(+1.87%) |
Apr 29, 2002 | 15.24 | 15.40 | 15.16 | 15.21 | 65,059 | -0.06(-0.38%) |
Apr 26, 2002 | 15.37 | 15.52 | 15.27 | 15.27 | 61,504 | -0.23(-1.46%) |
Apr 25, 2002 | 15.22 | 15.53 | 15.11 | 15.50 | 90,248 | +0.34(+2.26%) |
Apr 24, 2002 | 15.37 | 15.58 | 15.13 | 15.16 | 222,684 | -0.21(-1.35%) |
Apr 23, 2002 | 15.37 | 15.49 | 15.30 | 15.36 | 80,976 | -0.05(-0.29%) |
Apr 22, 2002 | 15.43 | 15.47 | 15.36 | 15.41 | 130,118 | -0.03(-0.17%) |
Apr 19, 2002 | 15.05 | 15.45 | 15.05 | 15.43 | 191,468 | +0.43(+2.89%) |
Apr 18, 2002 | 15.37 | 15.40 | 14.95 | 15.00 | 252,354 | -0.33(-2.15%) |
Apr 17, 2002 | 15.37 | 15.48 | 15.27 | 15.33 | 48,678 | +0.04(+0.25%) |
Apr 16, 2002 | 14.82 | 15.32 | 14.82 | 15.29 | 81,285 | +0.52(+3.55%) |
Apr 15, 2002 | 15.33 | 15.47 | 14.62 | 14.77 | 117,909 | -0.59(-3.84%) |
Apr 12, 2002 | 14.82 | 15.37 | 14.82 | 15.36 | 129,963 | +0.60(+4.08%) |
Apr 11, 2002 | 14.94 | 14.95 | 14.75 | 14.75 | 73,712 | -0.19(-1.26%) |
Apr 10, 2002 | 14.88 | 14.95 | 14.84 | 14.94 | 120,382 | +0.07(+0.48%) |
Apr 09, 2002 | 14.88 | 15.06 | 14.86 | 14.87 | 234,583 | -0.01(-0.09%) |
Apr 08, 2002 | 14.79 | 14.94 | 14.73 | 14.88 | 163,033 | +0.15(+1.01%) |
Apr 05, 2002 | 14.92 | 15.12 | 14.73 | 14.73 | 146,035 | -0.19(-1.26%) |
Apr 04, 2002 | 14.56 | 14.99 | 14.56 | 14.92 | 145,417 | +0.43(+2.95%) |
Apr 03, 2002 | 14.56 | 14.70 | 14.43 | 14.50 | 78,349 | -0.08(-0.58%) |
Apr 02, 2002 | 14.33 | 14.64 | 14.17 | 14.58 | 153,452 | +0.19(+1.35%) |
Apr 01, 2002 | 14.50 | 14.53 | 14.26 | 14.39 | 66,295 | -0.18(-1.24%) |
Mar 29, 2002 | 14.43 | 14.70 | 14.40 | 14.57 | 260,545 | +0.00(+0.00%) |
Mar 28, 2002 | 14.43 | 14.70 | 14.40 | 14.57 | 260,545 | +0.20(+1.40%) |
Mar 27, 2002 | 14.61 | 14.61 | 14.33 | 14.37 | 142,944 | -0.25(-1.68%) |
Mar 26, 2002 | 14.24 | 14.64 | 14.24 | 14.61 | 72,322 | +0.28(+1.94%) |
Mar 25, 2002 | 14.56 | 14.56 | 14.30 | 14.33 | 144,644 | -0.16(-1.12%) |
Mar 22, 2002 | 14.46 | 14.88 | 14.37 | 14.50 | 262,708 | -0.03(-0.18%) |
Mar 21, 2002 | 14.17 | 14.54 | 14.07 | 14.52 | 138,772 | +0.31(+2.19%) |
Mar 20, 2002 | 14.02 | 14.23 | 14.00 | 14.21 | 91,638 | +0.17(+1.20%) |
Mar 19, 2002 | 14.33 | 14.33 | 14.01 | 14.04 | 89,475 | -0.35(-2.43%) |
Mar 18, 2002 | 14.30 | 14.43 | 14.11 | 14.39 | 83,139 | +0.04(+0.27%) |
Mar 15, 2002 | 13.93 | 14.37 | 13.93 | 14.35 | 232,265 | +0.27(+1.88%) |
Mar 14, 2002 | 14.01 | 14.20 | 13.98 | 14.09 | 160,406 | +0.01(+0.09%) |
Mar 13, 2002 | 13.72 | 14.11 | 13.56 | 14.07 | 104,310 | +0.27(+1.97%) |
Mar 12, 2002 | 13.95 | 14.00 | 13.80 | 13.80 | 208,312 | -0.30(-2.16%) |
Mar 11, 2002 | 14.11 | 14.13 | 13.73 | 14.11 | 70,776 | -0.01(-0.05%) |
Mar 08, 2002 | 14.43 | 14.43 | 14.02 | 14.11 | 48,523 | -0.16(-1.09%) |
Mar 07, 2002 | 14.24 | 14.32 | 14.14 | 14.27 | 148,353 | -0.06(-0.45%) |
Mar 06, 2002 | 14.37 | 14.51 | 14.30 | 14.33 | 99,056 | +0.07(+0.50%) |
Mar 05, 2002 | 14.43 | 14.53 | 14.04 | 14.26 | 276,462 | -0.17(-1.17%) |
Mar 04, 2002 | 14.43 | 14.72 | 14.43 | 14.43 | 213,103 | -0.07(-0.49%) |
Mar 01, 2002 | 14.62 | 14.69 | 14.42 | 14.50 | 73,558 | -0.08(-0.58%) |
Feb 28, 2002 | 14.75 | 14.88 | 14.59 | 14.59 | 140,935 | -0.06(-0.44%) |
Feb 27, 2002 | 14.46 | 14.87 | 14.46 | 14.65 | 229,483 | +0.25(+1.75%) |
Feb 26, 2002 | 14.54 | 14.76 | 14.37 | 14.40 | 180,959 | -0.21(-1.46%) |
Feb 25, 2002 | 14.30 | 14.64 | 14.29 | 14.61 | 93,029 | +0.29(+2.03%) |
Feb 22, 2002 | 13.85 | 14.32 | 13.78 | 14.32 | 170,915 | +0.40(+2.88%) |
Feb 21, 2002 | 14.68 | 14.68 | 13.92 | 13.92 | 106,474 | -0.63(-4.32%) |
Feb 20, 2002 | 13.98 | 14.55 | 13.98 | 14.55 | 24,493,726 | +0.68(+4.90%) |
Feb 19, 2002 | 14.24 | 14.28 | 13.74 | 13.87 | 109,719 | -0.63(-4.33%) |
Feb 18, 2002 | 14.56 | 14.57 | 14.25 | 14.50 | 71,240 | +0.00(+0.00%) |
Feb 15, 2002 | 14.56 | 14.57 | 14.25 | 14.50 | 71,240 | -0.06(-0.40%) |
Feb 14, 2002 | 14.50 | 14.69 | 14.44 | 14.55 | 101,220 | +0.15(+1.03%) |
Feb 13, 2002 | 13.88 | 14.43 | 13.88 | 14.40 | 144,489 | +0.47(+3.34%) |
Feb 12, 2002 | 13.91 | 14.22 | 13.78 | 13.94 | 66,913 | -0.01(-0.09%) |
Feb 11, 2002 | 14.17 | 14.17 | 13.95 | 13.95 | 200,894 | -0.12(-0.87%) |
Feb 08, 2002 | 13.20 | 14.18 | 13.10 | 14.07 | 304,587 | +1.02(+7.78%) |
Feb 07, 2002 | 12.85 | 13.12 | 12.85 | 13.06 | 140,471 | +0.21(+1.61%) |
Feb 06, 2002 | 13.10 | 13.10 | 12.52 | 12.85 | 104,928 | -0.28(-2.17%) |
Feb 05, 2002 | 12.96 | 13.20 | 12.92 | 13.14 | 94,420 | +0.17(+1.35%) |
Feb 04, 2002 | 13.27 | 13.27 | 12.96 | 12.96 | 95,656 | -0.38(-2.86%) |
Feb 01, 2002 | 12.85 | 13.64 | 12.85 | 13.34 | 117,137 | +0.39(+3.05%) |
Jan 31, 2002 | 13.78 | 13.78 | 12.93 | 12.95 | 269,199 | -0.91(-6.54%) |
Jan 30, 2002 | 13.10 | 13.91 | 13.07 | 13.85 | 155,925 | +0.75(+5.73%) |
Jan 29, 2002 | 13.40 | 13.57 | 12.94 | 13.10 | 115,746 | -0.34(-2.50%) |
Jan 28, 2002 | 13.27 | 13.44 | 13.10 | 13.44 | 133,981 | +0.21(+1.56%) |
Jan 25, 2002 | 13.20 | 13.32 | 13.06 | 13.23 | 147,889 | -0.02(-0.15%) |
Jan 24, 2002 | 13.27 | 13.27 | 13.13 | 13.25 | 46,360 | -0.01(-0.10%) |
Jan 23, 2002 | 12.97 | 13.35 | 12.92 | 13.27 | 76,958 | +0.34(+2.65%) |
Jan 22, 2002 | 13.33 | 13.72 | 12.81 | 12.92 | 158,243 | -0.50(-3.71%) |
Jan 21, 2002 | 13.45 | 13.76 | 13.40 | 13.42 | 86,075 | +0.00(+0.00%) |
Jan 18, 2002 | 13.45 | 13.76 | 13.40 | 13.42 | 83,139 | -0.03(-0.24%) |
Jan 17, 2002 | 13.91 | 13.91 | 13.07 | 13.45 | 19,502,260 | -0.47(-3.35%) |
Jan 16, 2002 | 13.97 | 14.02 | 13.79 | 13.92 | 125,018 | +0.01(+0.09%) |
Jan 15, 2002 | 13.40 | 13.95 | 13.38 | 13.91 | 187,914 | +0.51(+3.82%) |
Jan 14, 2002 | 13.27 | 13.54 | 13.05 | 13.40 | 151,134 | +0.23(+1.72%) |
Jan 11, 2002 | 13.13 | 13.21 | 12.94 | 13.17 | 105,083 | +0.05(+0.35%) |
Jan 10, 2002 | 13.20 | 13.20 | 12.96 | 13.12 | 117,909 | -0.61(-4.43%) |