Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.79 | 15.20 | 14.58 | 15.10 | 1,421,568 | +0.31(+2.10%) |
Jul 30, 2002 | 15.36 | 15.36 | 14.65 | 14.79 | 1,510,508 | -0.57(-3.70%) |
Jul 29, 2002 | 14.87 | 15.38 | 14.71 | 15.36 | 2,149,524 | +0.82(+5.67%) |
Jul 26, 2002 | 14.96 | 14.99 | 14.20 | 14.53 | 2,255,782 | -0.35(-2.34%) |
Jul 25, 2002 | 14.47 | 14.99 | 14.39 | 14.88 | 2,932,076 | +0.42(+2.90%) |
Jul 24, 2002 | 13.07 | 14.51 | 12.98 | 14.46 | 2,588,059 | +1.39(+10.66%) |
Jul 23, 2002 | 13.03 | 13.59 | 13.01 | 13.07 | 1,848,361 | +0.04(+0.31%) |
Jul 22, 2002 | 13.53 | 13.71 | 12.89 | 13.03 | 2,119,290 | -0.50(-3.73%) |
Jul 19, 2002 | 14.17 | 14.19 | 13.49 | 13.53 | 1,234,883 | -0.67(-4.75%) |
Jul 17, 2002 | 14.31 | 14.75 | 14.21 | 14.21 | 2,087,295 | -0.69(-4.66%) |
Jul 12, 2002 | 14.97 | 15.13 | 14.79 | 14.90 | 1,088,117 | +0.02(+0.14%) |
Jul 11, 2002 | 15.16 | 15.16 | 14.60 | 14.88 | 1,968,415 | -0.34(-2.26%) |
Jul 10, 2002 | 15.82 | 15.84 | 15.22 | 15.22 | 1,524,891 | -0.54(-3.41%) |
Jul 09, 2002 | 16.04 | 16.04 | 15.76 | 15.76 | 784,607 | -0.41(-2.51%) |
Jul 08, 2002 | 16.35 | 16.40 | 16.11 | 16.17 | 949,864 | -0.12(-0.73%) |
Jul 05, 2002 | 15.67 | 16.56 | 15.67 | 16.29 | 704,473 | +0.63(+4.05%) |
Jul 04, 2002 | 15.69 | 15.93 | 15.39 | 15.65 | 2,201,479 | +0.00(+0.00%) |
Jul 03, 2002 | 15.69 | 15.93 | 15.39 | 15.65 | 1,084,595 | -0.02(-0.13%) |
Jul 02, 2002 | 16.00 | 16.00 | 15.64 | 15.67 | 1,432,722 | -0.34(-2.11%) |
Jul 01, 2002 | 15.82 | 16.08 | 15.76 | 16.01 | 1,232,241 | +0.03(+0.21%) |
Jun 28, 2002 | 15.93 | 16.22 | 15.82 | 15.98 | 1,442,409 | +0.10(+0.64%) |
Jun 27, 2002 | 15.57 | 15.95 | 15.56 | 15.88 | 1,086,943 | +0.34(+2.22%) |
Jun 26, 2002 | 15.50 | 15.54 | 15.27 | 15.53 | 1,456,205 | +0.03(+0.20%) |
Jun 25, 2002 | 15.42 | 15.84 | 15.42 | 15.50 | 933,133 | +0.17(+1.11%) |
Jun 21, 2002 | 15.47 | 15.60 | 15.30 | 15.33 | 2,612,422 | -0.21(-1.38%) |
Jun 20, 2002 | 15.43 | 15.71 | 15.43 | 15.55 | 734,413 | +0.04(+0.29%) |
Jun 19, 2002 | 15.58 | 15.77 | 15.40 | 15.50 | 885,875 | -0.15(-0.98%) |
Jun 18, 2002 | 15.67 | 15.71 | 15.49 | 15.65 | 1,055,535 | -0.03(-0.17%) |
Jun 17, 2002 | 15.11 | 15.70 | 15.00 | 15.68 | 1,179,992 | +0.60(+3.98%) |
Jun 14, 2002 | 15.34 | 15.35 | 14.79 | 15.08 | 2,003,933 | -0.44(-2.85%) |
Jun 12, 2002 | 15.26 | 15.52 | 15.16 | 15.52 | 2,268,404 | -0.02(-0.11%) |
Jun 11, 2002 | 15.88 | 16.00 | 15.50 | 15.54 | 1,287,718 | -0.27(-1.68%) |
Jun 10, 2002 | 15.67 | 15.91 | 15.64 | 15.81 | 954,854 | +0.14(+0.87%) |
Jun 07, 2002 | 15.43 | 15.75 | 15.41 | 15.67 | 1,045,555 | +0.24(+1.57%) |
Jun 06, 2002 | 15.68 | 15.74 | 15.40 | 15.43 | 1,234,883 | -0.24(-1.54%) |
Jun 05, 2002 | 15.52 | 15.69 | 15.46 | 15.67 | 978,043 | -0.09(-0.54%) |
May 31, 2002 | 15.65 | 15.91 | 15.64 | 15.76 | 1,024,128 | -0.01(-0.04%) |
May 28, 2002 | 15.99 | 16.01 | 15.69 | 15.76 | 942,820 | -0.19(-1.17%) |
May 27, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 684,219 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 683,045 | -0.11(-0.68%) |
May 23, 2002 | 15.91 | 16.08 | 15.79 | 16.06 | 699,776 | +0.16(+1.03%) |
May 22, 2002 | 15.84 | 16.02 | 15.75 | 15.90 | 645,473 | +0.06(+0.41%) |
May 21, 2002 | 15.84 | 16.03 | 15.78 | 15.83 | 645,767 | +0.12(+0.74%) |
May 20, 2002 | 15.84 | 15.84 | 15.57 | 15.72 | 528,942 | -0.11(-0.71%) |
May 17, 2002 | 15.74 | 15.95 | 15.72 | 15.83 | 936,068 | +0.11(+0.69%) |
May 16, 2002 | 15.96 | 15.97 | 15.68 | 15.72 | 614,653 | -0.19(-1.18%) |
May 15, 2002 | 15.72 | 16.13 | 15.69 | 15.91 | 1,334,389 | +0.11(+0.67%) |
May 14, 2002 | 15.47 | 15.92 | 15.47 | 15.80 | 779,323 | +0.33(+2.14%) |
May 13, 2002 | 15.47 | 15.55 | 15.25 | 15.47 | 1,502,582 | -0.03(-0.18%) |
May 10, 2002 | 15.59 | 15.59 | 15.40 | 15.50 | 791,358 | -0.08(-0.53%) |
May 09, 2002 | 15.53 | 15.72 | 15.52 | 15.58 | 764,940 | +0.05(+0.31%) |
May 08, 2002 | 15.43 | 15.65 | 15.41 | 15.53 | 1,057,590 | +0.18(+1.20%) |
May 07, 2002 | 15.16 | 15.47 | 15.14 | 15.35 | 732,945 | +0.23(+1.53%) |
May 06, 2002 | 15.45 | 15.45 | 15.10 | 15.12 | 1,058,764 | -0.30(-1.94%) |
May 03, 2002 | 15.40 | 15.47 | 15.31 | 15.42 | 1,245,450 | +0.03(+0.18%) |
May 02, 2002 | 15.04 | 15.43 | 15.04 | 15.39 | 1,320,006 | +0.35(+2.33%) |
May 01, 2002 | 15.02 | 15.07 | 14.65 | 15.04 | 809,263 | +0.01(+0.09%) |
Apr 30, 2002 | 14.67 | 15.12 | 14.67 | 15.02 | 1,511,682 | +0.27(+1.85%) |
Apr 29, 2002 | 15.06 | 15.07 | 14.73 | 14.75 | 2,192,966 | -0.33(-2.19%) |
Apr 26, 2002 | 15.08 | 15.25 | 14.29 | 15.08 | 4,748,737 | -0.27(-1.77%) |
Apr 25, 2002 | 15.26 | 15.40 | 15.22 | 15.35 | 1,198,485 | -0.14(-0.92%) |
Apr 24, 2002 | 15.62 | 15.67 | 15.48 | 15.50 | 983,620 | -0.04(-0.26%) |
Apr 23, 2002 | 15.76 | 15.76 | 15.46 | 15.54 | 1,821,650 | -0.18(-1.17%) |
Apr 22, 2002 | 16.14 | 16.15 | 15.60 | 15.72 | 1,120,406 | -0.45(-2.80%) |
Apr 19, 2002 | 16.18 | 16.23 | 16.14 | 16.18 | 619,643 | +0.07(+0.44%) |
Apr 18, 2002 | 16.28 | 16.30 | 15.97 | 16.10 | 817,189 | -0.16(-1.01%) |
Apr 17, 2002 | 16.28 | 16.37 | 16.26 | 16.27 | 634,319 | -0.00(-0.02%) |
Apr 16, 2002 | 16.15 | 16.35 | 16.13 | 16.27 | 813,960 | +0.15(+0.93%) |
Apr 15, 2002 | 16.32 | 16.34 | 16.05 | 16.12 | 671,891 | -0.19(-1.15%) |
Apr 12, 2002 | 16.45 | 16.45 | 16.07 | 16.31 | 1,244,863 | -0.09(-0.54%) |
Apr 11, 2002 | 16.73 | 16.88 | 16.39 | 16.40 | 1,343,489 | -0.31(-1.86%) |
Apr 10, 2002 | 16.49 | 16.74 | 16.49 | 16.71 | 1,200,540 | +0.26(+1.60%) |
Apr 09, 2002 | 16.35 | 16.64 | 16.27 | 16.44 | 1,272,161 | +0.14(+0.84%) |
Apr 08, 2002 | 16.20 | 16.37 | 15.96 | 16.31 | 1,005,635 | +0.11(+0.67%) |
Apr 05, 2002 | 15.86 | 16.42 | 15.86 | 16.20 | 1,210,520 | +0.40(+2.54%) |
Apr 04, 2002 | 15.76 | 15.89 | 15.60 | 15.80 | 1,331,748 | -0.21(-1.30%) |
Apr 03, 2002 | 16.35 | 16.35 | 15.89 | 16.01 | 1,266,290 | -0.24(-1.45%) |
Apr 02, 2002 | 16.11 | 16.34 | 15.86 | 16.24 | 1,846,894 | -0.11(-0.69%) |
Apr 01, 2002 | 16.32 | 16.39 | 16.05 | 16.35 | 1,856,874 | -0.27(-1.62%) |
Mar 29, 2002 | 16.86 | 16.86 | 16.56 | 16.62 | 1,722,143 | +0.00(+0.00%) |
Mar 28, 2002 | 16.86 | 16.86 | 16.56 | 16.62 | 1,721,263 | -0.07(-0.41%) |
Mar 27, 2002 | 16.61 | 16.84 | 16.60 | 16.69 | 2,021,251 | +0.10(+0.60%) |
Mar 26, 2002 | 16.15 | 16.64 | 16.15 | 16.59 | 2,373,488 | +0.35(+2.18%) |
Mar 25, 2002 | 16.32 | 16.45 | 16.21 | 16.24 | 1,086,063 | -0.19(-1.16%) |
Mar 22, 2002 | 16.61 | 16.65 | 16.42 | 16.43 | 1,022,660 | -0.10(-0.58%) |
Mar 21, 2002 | 16.48 | 16.73 | 16.33 | 16.52 | 3,275,214 | +0.01(+0.08%) |
Mar 20, 2002 | 16.37 | 16.55 | 16.37 | 16.51 | 2,902,430 | +0.37(+2.28%) |
Mar 19, 2002 | 15.98 | 16.22 | 15.91 | 16.14 | 1,322,942 | +0.24(+1.48%) |
Mar 18, 2002 | 15.76 | 15.99 | 15.74 | 15.91 | 1,759,422 | +0.17(+1.06%) |
Mar 15, 2002 | 15.33 | 15.81 | 15.33 | 15.74 | 2,930,315 | +0.24(+1.54%) |
Mar 14, 2002 | 15.45 | 15.58 | 15.43 | 15.50 | 973,640 | +0.04(+0.24%) |
Mar 13, 2002 | 15.44 | 15.65 | 15.44 | 15.46 | 1,649,641 | -0.13(-0.81%) |
Mar 12, 2002 | 15.46 | 15.71 | 15.35 | 15.59 | 2,324,468 | +0.13(+0.81%) |
Mar 11, 2002 | 15.41 | 15.48 | 15.25 | 15.46 | 1,265,116 | +0.05(+0.33%) |
Mar 08, 2002 | 15.47 | 15.62 | 15.38 | 15.41 | 1,479,394 | -0.01(-0.07%) |
Mar 07, 2002 | 15.48 | 15.48 | 15.23 | 15.42 | 1,072,560 | +0.04(+0.24%) |
Mar 06, 2002 | 15.46 | 15.49 | 15.24 | 15.39 | 2,710,754 | -0.08(-0.49%) |
Mar 05, 2002 | 15.86 | 15.86 | 15.35 | 15.46 | 1,577,139 | -0.40(-2.49%) |
Mar 04, 2002 | 15.40 | 15.91 | 15.37 | 15.86 | 1,541,329 | +0.62(+4.05%) |
Mar 01, 2002 | 14.99 | 15.38 | 14.96 | 15.24 | 2,027,415 | +0.25(+1.66%) |
Feb 28, 2002 | 14.59 | 15.11 | 14.59 | 14.99 | 2,372,607 | +0.34(+2.30%) |
Feb 27, 2002 | 14.51 | 14.79 | 14.51 | 14.65 | 1,401,021 | +0.18(+1.22%) |
Feb 26, 2002 | 14.27 | 14.57 | 14.27 | 14.48 | 2,789,127 | +0.32(+2.26%) |
Feb 25, 2002 | 13.90 | 14.17 | 13.78 | 14.16 | 1,966,654 | +0.36(+2.59%) |
Feb 22, 2002 | 13.63 | 13.87 | 13.61 | 13.80 | 742,338 | +0.10(+0.72%) |
Feb 21, 2002 | 13.55 | 14.00 | 13.55 | 13.70 | 1,150,052 | +0.08(+0.57%) |
Feb 20, 2002 | 13.53 | 13.75 | 13.53 | 13.62 | 1,152,401 | +0.11(+0.81%) |
Feb 19, 2002 | 13.70 | 13.78 | 13.43 | 13.51 | 1,855,700 | -0.18(-1.34%) |
Feb 18, 2002 | 13.53 | 13.88 | 13.50 | 13.70 | 768,756 | +0.00(+0.00%) |
Feb 15, 2002 | 13.53 | 13.88 | 13.50 | 13.70 | 766,408 | +0.17(+1.26%) |
Feb 14, 2002 | 13.62 | 13.67 | 13.46 | 13.53 | 1,511,682 | -0.09(-0.65%) |
Feb 13, 2002 | 13.42 | 13.67 | 13.39 | 13.61 | 1,589,468 | +0.19(+1.42%) |
Feb 12, 2002 | 13.54 | 13.56 | 13.22 | 13.42 | 1,711,576 | -0.16(-1.20%) |
Feb 11, 2002 | 13.35 | 13.75 | 13.35 | 13.59 | 1,541,916 | +0.30(+2.26%) |
Feb 08, 2002 | 13.01 | 13.29 | 12.82 | 13.29 | 729,423 | +0.28(+2.17%) |
Feb 07, 2002 | 13.03 | 13.13 | 12.82 | 13.00 | 1,125,102 | -0.03(-0.23%) |
Feb 06, 2002 | 12.81 | 13.04 | 12.81 | 13.03 | 1,819,889 | +0.15(+1.16%) |
Feb 05, 2002 | 13.25 | 13.26 | 12.74 | 12.88 | 2,331,219 | -0.37(-2.78%) |
Feb 04, 2002 | 13.45 | 13.50 | 13.21 | 13.25 | 1,269,519 | -0.20(-1.47%) |
Feb 01, 2002 | 13.63 | 13.71 | 13.31 | 13.45 | 2,094,047 | -0.23(-1.69%) |
Jan 31, 2002 | 13.42 | 13.71 | 13.38 | 13.68 | 1,514,617 | +0.17(+1.29%) |
Jan 30, 2002 | 13.32 | 13.54 | 13.25 | 13.51 | 1,339,673 | +0.10(+0.76%) |
Jan 29, 2002 | 13.48 | 13.59 | 13.27 | 13.41 | 1,749,148 | -0.22(-1.60%) |
Jan 28, 2002 | 13.62 | 13.69 | 13.47 | 13.62 | 1,993,953 | +0.00(+0.00%) |
Jan 25, 2002 | 13.41 | 13.62 | 13.25 | 13.62 | 1,973,112 | +0.05(+0.35%) |
Jan 24, 2002 | 12.98 | 13.59 | 12.92 | 13.58 | 2,293,647 | +0.59(+4.57%) |
Jan 23, 2002 | 12.95 | 13.00 | 12.76 | 12.98 | 2,195,315 | +0.04(+0.34%) |
Jan 22, 2002 | 13.00 | 13.01 | 12.84 | 12.94 | 1,224,022 | -0.08(-0.60%) |
Jan 21, 2002 | 13.20 | 13.22 | 12.91 | 13.02 | 2,752,142 | +0.00(+0.00%) |
Jan 18, 2002 | 13.20 | 13.22 | 12.91 | 13.02 | 2,746,272 | -0.18(-1.39%) |
Jan 17, 2002 | 13.27 | 13.27 | 12.79 | 13.20 | 2,535,810 | -0.07(-0.51%) |
Jan 16, 2002 | 12.95 | 13.61 | 12.95 | 13.27 | 5,803,099 | -0.90(-6.35%) |
Jan 15, 2002 | 14.24 | 14.42 | 14.07 | 14.17 | 1,395,444 | -0.07(-0.48%) |
Jan 14, 2002 | 14.75 | 14.75 | 14.10 | 14.24 | 2,101,091 | -0.51(-3.49%) |
Jan 11, 2002 | 14.63 | 14.85 | 14.56 | 14.75 | 2,276,623 | +0.09(+0.58%) |
Jan 10, 2002 | 14.62 | 14.88 | 14.51 | 14.67 | 3,390,865 | +1.37(+10.33%) |