Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.87 | 14.15 | 13.82 | 14.03 | 1,109,888 | +0.16(+1.17%) |
Jun 27, 2002 | 13.86 | 14.03 | 13.50 | 13.87 | 751,587 | +0.22(+1.64%) |
Jun 26, 2002 | 13.40 | 13.72 | 13.01 | 13.64 | 1,857,910 | +0.25(+1.88%) |
Jun 25, 2002 | 13.87 | 14.18 | 13.39 | 13.39 | 1,912,613 | -1.46(-9.85%) |
Jun 21, 2002 | 14.90 | 15.21 | 14.90 | 14.85 | 1,286,365 | -0.19(-1.25%) |
Jun 20, 2002 | 15.33 | 15.33 | 14.90 | 15.04 | 1,010,286 | -0.30(-1.93%) |
Jun 19, 2002 | 14.81 | 15.47 | 14.79 | 15.34 | 862,553 | +0.34(+2.27%) |
Jun 18, 2002 | 15.21 | 15.39 | 14.81 | 15.00 | 1,130,277 | -0.22(-1.42%) |
Jun 17, 2002 | 14.71 | 15.26 | 14.71 | 15.21 | 1,489,804 | +0.50(+3.42%) |
Jun 14, 2002 | 14.52 | 14.85 | 14.45 | 14.71 | 1,134,176 | -0.55(-3.59%) |
Jun 12, 2002 | 15.03 | 15.39 | 14.81 | 15.26 | 2,784,191 | +0.31(+2.10%) |
Jun 11, 2002 | 14.05 | 14.97 | 14.03 | 14.94 | 3,836,034 | +1.04(+7.49%) |
Jun 10, 2002 | 13.80 | 13.91 | 13.67 | 13.90 | 743,676 | +0.09(+0.65%) |
Jun 07, 2002 | 13.43 | 13.82 | 13.28 | 13.81 | 1,588,515 | +0.30(+2.19%) |
Jun 06, 2002 | 13.67 | 13.92 | 13.35 | 13.52 | 584,802 | -0.06(-0.46%) |
Jun 05, 2002 | 13.37 | 13.65 | 13.35 | 13.58 | 944,552 | -0.08(-0.59%) |
May 31, 2002 | 13.64 | 13.88 | 13.50 | 13.66 | 712,147 | +0.37(+2.77%) |
May 28, 2002 | 13.22 | 13.39 | 12.97 | 13.29 | 1,055,965 | -0.02(-0.13%) |
May 27, 2002 | 13.28 | 13.37 | 13.10 | 13.31 | 750,027 | +0.00(+0.00%) |
May 24, 2002 | 13.28 | 13.37 | 13.10 | 13.31 | 750,027 | -0.06(-0.47%) |
May 23, 2002 | 12.98 | 13.42 | 12.98 | 13.37 | 1,093,511 | +0.39(+3.04%) |
May 22, 2002 | 13.01 | 13.19 | 12.81 | 12.98 | 744,122 | -0.02(-0.14%) |
May 21, 2002 | 13.01 | 13.18 | 12.85 | 13.00 | 1,226,091 | -0.04(-0.28%) |
May 20, 2002 | 12.75 | 13.14 | 12.66 | 13.03 | 2,533,514 | -0.83(-5.96%) |
May 17, 2002 | 13.80 | 14.13 | 13.24 | 13.86 | 1,242,135 | +0.11(+0.78%) |
May 16, 2002 | 13.82 | 13.96 | 13.68 | 13.75 | 673,264 | -0.07(-0.52%) |
May 15, 2002 | 13.64 | 14.24 | 13.63 | 13.82 | 1,527,684 | +0.06(+0.46%) |
May 14, 2002 | 13.77 | 13.78 | 13.24 | 13.76 | 1,942,583 | -0.05(-0.39%) |
May 13, 2002 | 14.09 | 14.15 | 13.57 | 13.81 | 1,281,129 | -0.32(-2.29%) |
May 10, 2002 | 14.59 | 14.63 | 14.06 | 14.14 | 982,767 | -0.24(-1.69%) |
May 09, 2002 | 14.63 | 14.81 | 14.23 | 14.38 | 669,030 | -0.10(-0.68%) |
May 08, 2002 | 14.76 | 14.76 | 13.70 | 14.48 | 1,519,328 | -0.05(-0.37%) |
May 07, 2002 | 15.03 | 15.09 | 14.25 | 14.53 | 1,644,890 | -0.39(-2.65%) |
May 06, 2002 | 14.72 | 15.66 | 14.68 | 14.93 | 2,017,564 | +0.05(+0.36%) |
May 03, 2002 | 14.85 | 14.99 | 14.54 | 14.87 | 1,037,136 | -0.21(-1.37%) |
May 02, 2002 | 14.80 | 15.24 | 14.71 | 15.08 | 1,967,094 | +0.14(+0.96%) |
May 01, 2002 | 14.68 | 14.94 | 14.59 | 14.94 | 2,028,371 | +0.26(+1.77%) |
Apr 30, 2002 | 14.34 | 14.85 | 14.15 | 14.68 | 2,249,747 | +0.44(+3.09%) |
Apr 29, 2002 | 15.26 | 15.29 | 14.21 | 14.24 | 1,975,450 | -0.48(-3.23%) |
Apr 26, 2002 | 14.72 | 15.16 | 14.36 | 14.71 | 1,595,423 | -0.14(-0.97%) |
Apr 25, 2002 | 14.36 | 14.97 | 14.36 | 14.85 | 2,819,064 | +0.74(+5.28%) |
Apr 24, 2002 | 14.09 | 14.36 | 14.01 | 14.11 | 944,330 | +0.22(+1.62%) |
Apr 23, 2002 | 14.32 | 14.32 | 13.82 | 13.89 | 1,160,469 | -0.25(-1.78%) |
Apr 22, 2002 | 14.54 | 14.54 | 14.01 | 14.14 | 1,220,521 | -0.22(-1.50%) |
Apr 19, 2002 | 14.17 | 14.40 | 13.91 | 14.35 | 1,769,672 | +0.18(+1.27%) |
Apr 18, 2002 | 13.66 | 14.25 | 13.66 | 14.17 | 2,418,202 | +0.69(+5.13%) |
Apr 17, 2002 | 13.01 | 13.59 | 12.96 | 13.48 | 1,896,013 | +0.48(+3.73%) |
Apr 16, 2002 | 12.97 | 13.14 | 12.93 | 13.00 | 1,169,160 | +0.15(+1.19%) |
Apr 15, 2002 | 13.06 | 13.10 | 12.84 | 12.84 | 685,853 | -0.22(-1.65%) |
Apr 12, 2002 | 13.01 | 13.24 | 12.96 | 13.06 | 1,174,842 | +0.06(+0.48%) |
Apr 11, 2002 | 13.10 | 13.23 | 12.98 | 13.00 | 600,066 | -0.19(-1.43%) |
Apr 10, 2002 | 13.37 | 13.64 | 13.03 | 13.19 | 1,200,466 | -0.25(-1.87%) |
Apr 09, 2002 | 13.00 | 13.47 | 12.85 | 13.44 | 2,058,118 | +0.51(+3.96%) |
Apr 08, 2002 | 12.84 | 13.03 | 12.80 | 12.93 | 1,226,091 | +0.05(+0.42%) |
Apr 05, 2002 | 12.55 | 12.89 | 12.40 | 12.87 | 1,367,251 | +0.32(+2.57%) |
Apr 04, 2002 | 12.60 | 12.66 | 12.43 | 12.55 | 2,053,550 | -0.02(-0.14%) |
Apr 03, 2002 | 12.52 | 12.60 | 12.34 | 12.57 | 1,628,401 | +0.34(+2.79%) |
Apr 02, 2002 | 12.20 | 12.49 | 12.17 | 12.22 | 1,067,663 | +0.04(+0.37%) |
Apr 01, 2002 | 11.71 | 12.21 | 11.70 | 12.18 | 632,375 | +0.04(+0.30%) |
Mar 29, 2002 | 12.07 | 12.21 | 11.98 | 12.14 | 1,239,238 | +0.00(+0.00%) |
Mar 28, 2002 | 12.07 | 12.21 | 11.98 | 12.14 | 1,239,238 | +0.23(+1.96%) |
Mar 27, 2002 | 11.76 | 12.10 | 11.76 | 11.91 | 1,075,128 | +0.23(+2.00%) |
Mar 26, 2002 | 11.29 | 11.72 | 11.29 | 11.68 | 1,063,429 | +0.39(+3.42%) |
Mar 25, 2002 | 11.58 | 11.58 | 11.22 | 11.29 | 702,677 | -0.15(-1.33%) |
Mar 22, 2002 | 11.67 | 11.67 | 11.44 | 11.44 | 433,170 | -0.22(-1.92%) |
Mar 21, 2002 | 11.62 | 11.67 | 11.40 | 11.67 | 596,055 | +0.09(+0.78%) |
Mar 20, 2002 | 11.67 | 11.79 | 11.49 | 11.58 | 909,680 | -0.13(-1.15%) |
Mar 19, 2002 | 12.02 | 12.02 | 11.66 | 11.71 | 425,817 | -0.25(-2.10%) |
Mar 18, 2002 | 11.81 | 12.02 | 11.49 | 11.96 | 1,031,677 | +0.37(+3.17%) |
Mar 15, 2002 | 11.88 | 11.88 | 11.53 | 11.60 | 778,214 | -0.20(-1.67%) |
Mar 14, 2002 | 11.62 | 12.03 | 11.62 | 11.79 | 737,994 | -0.03(-0.23%) |
Mar 13, 2002 | 11.61 | 11.82 | 11.51 | 11.82 | 524,528 | +0.24(+2.09%) |
Mar 12, 2002 | 11.48 | 11.80 | 11.26 | 11.58 | 655,661 | +0.00(+0.00%) |
Mar 11, 2002 | 11.57 | 11.70 | 11.48 | 11.58 | 508,151 | +0.05(+0.47%) |
Mar 08, 2002 | 11.19 | 11.52 | 11.17 | 11.52 | 716,937 | +0.32(+2.89%) |
Mar 07, 2002 | 11.31 | 11.33 | 11.13 | 11.20 | 727,187 | -0.07(-0.64%) |
Mar 06, 2002 | 11.58 | 11.58 | 11.22 | 11.27 | 927,395 | +0.10(+0.88%) |
Mar 05, 2002 | 11.18 | 11.61 | 11.00 | 11.17 | 1,695,917 | +0.00(+0.00%) |
Mar 04, 2002 | 11.98 | 12.11 | 11.17 | 11.17 | 2,150,256 | -0.94(-7.78%) |
Mar 01, 2002 | 11.73 | 12.12 | 11.69 | 12.12 | 826,678 | +0.36(+3.05%) |
Feb 28, 2002 | 11.76 | 12.03 | 11.67 | 11.76 | 1,086,826 | +0.09(+0.77%) |
Feb 27, 2002 | 12.12 | 12.12 | 11.67 | 11.67 | 1,371,261 | -0.45(-3.70%) |
Feb 26, 2002 | 11.67 | 12.12 | 11.67 | 12.12 | 2,091,096 | +0.54(+4.65%) |
Feb 25, 2002 | 11.77 | 11.84 | 11.50 | 11.58 | 903,330 | -0.19(-1.60%) |
Feb 22, 2002 | 11.70 | 11.89 | 11.68 | 11.77 | 1,187,543 | +0.07(+0.61%) |
Feb 21, 2002 | 11.31 | 11.89 | 11.31 | 11.70 | 1,409,476 | +0.22(+1.88%) |
Feb 20, 2002 | 11.53 | 11.63 | 11.32 | 11.48 | 1,105,209 | -0.01(-0.08%) |
Feb 19, 2002 | 11.67 | 12.01 | 11.35 | 11.49 | 1,971,996 | -0.13(-1.16%) |
Feb 18, 2002 | 11.85 | 11.85 | 11.49 | 11.62 | 844,170 | +0.00(+0.00%) |
Feb 15, 2002 | 11.85 | 11.85 | 11.49 | 11.62 | 844,170 | -0.22(-1.89%) |
Feb 14, 2002 | 12.11 | 12.11 | 11.71 | 11.85 | 934,525 | -0.26(-2.15%) |
Feb 13, 2002 | 12.28 | 12.33 | 11.98 | 12.11 | 1,235,896 | -0.10(-0.81%) |
Feb 12, 2002 | 12.10 | 12.25 | 11.95 | 12.21 | 1,981,243 | +0.18(+1.49%) |
Feb 11, 2002 | 11.85 | 12.03 | 11.62 | 12.03 | 1,147,768 | +0.21(+1.75%) |
Feb 08, 2002 | 11.86 | 12.01 | 11.53 | 11.82 | 1,732,571 | -0.04(-0.30%) |
Feb 07, 2002 | 11.65 | 12.05 | 11.58 | 11.86 | 2,252,087 | +0.37(+3.20%) |
Feb 06, 2002 | 11.64 | 11.67 | 11.22 | 11.49 | 1,875,847 | -0.15(-1.31%) |
Feb 05, 2002 | 10.82 | 11.66 | 10.82 | 11.64 | 1,883,869 | +0.79(+7.28%) |
Feb 04, 2002 | 11.60 | 11.77 | 10.77 | 10.85 | 1,546,624 | -0.71(-6.13%) |
Feb 01, 2002 | 11.13 | 11.79 | 11.11 | 11.56 | 1,305,528 | +0.39(+3.45%) |
Jan 31, 2002 | 11.44 | 11.44 | 11.04 | 11.17 | 1,275,670 | -0.27(-2.35%) |
Jan 30, 2002 | 11.35 | 11.44 | 10.82 | 11.44 | 949,677 | -0.09(-0.78%) |
Jan 29, 2002 | 11.67 | 11.76 | 11.49 | 11.53 | 680,951 | -0.13(-1.15%) |
Jan 28, 2002 | 11.66 | 11.85 | 11.49 | 11.67 | 904,667 | +0.08(+0.70%) |
Jan 25, 2002 | 11.83 | 11.88 | 11.54 | 11.59 | 657,777 | -0.17(-1.45%) |
Jan 24, 2002 | 11.44 | 11.83 | 11.31 | 11.76 | 629,479 | +0.35(+3.07%) |
Jan 23, 2002 | 11.67 | 11.67 | 11.22 | 11.41 | 424,257 | -0.08(-0.70%) |
Jan 22, 2002 | 11.76 | 11.76 | 11.48 | 11.49 | 397,630 | -0.18(-1.54%) |
Jan 21, 2002 | 11.04 | 11.76 | 11.04 | 11.67 | 510,490 | +0.00(+0.00%) |
Jan 18, 2002 | 11.04 | 11.76 | 11.04 | 11.67 | 510,490 | +0.25(+2.20%) |
Jan 17, 2002 | 11.52 | 11.54 | 11.22 | 11.42 | 557,618 | -0.16(-1.39%) |
Jan 16, 2002 | 11.67 | 12.07 | 11.49 | 11.58 | 950,346 | -0.04(-0.39%) |
Jan 15, 2002 | 11.33 | 11.66 | 11.33 | 11.62 | 872,357 | +0.25(+2.21%) |
Jan 14, 2002 | 11.49 | 11.73 | 11.33 | 11.37 | 1,087,606 | -0.12(-1.02%) |
Jan 11, 2002 | 11.09 | 11.67 | 10.99 | 11.49 | 1,433,429 | +0.43(+3.90%) |
Jan 10, 2002 | 10.84 | 11.09 | 10.77 | 11.06 | 923,273 | +0.48(+4.50%) |