Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.37 | 14.54 | 14.18 | 14.19 | 763,799 | -0.35(-2.39%) |
Jun 27, 2002 | 14.47 | 14.63 | 13.95 | 14.54 | 432,082 | +0.18(+1.24%) |
Jun 26, 2002 | 14.09 | 14.38 | 13.63 | 14.36 | 592,665 | +0.18(+1.30%) |
Jun 25, 2002 | 14.91 | 15.09 | 14.05 | 14.18 | 477,356 | -0.77(-5.16%) |
Jun 21, 2002 | 14.89 | 15.10 | 14.89 | 14.95 | 368,200 | -0.10(-0.68%) |
Jun 20, 2002 | 14.95 | 15.19 | 14.95 | 15.05 | 319,116 | +0.10(+0.68%) |
Jun 19, 2002 | 14.89 | 15.04 | 14.76 | 14.95 | 436,477 | +0.06(+0.41%) |
Jun 18, 2002 | 15.06 | 15.21 | 14.84 | 14.89 | 248,348 | -0.22(-1.45%) |
Jun 17, 2002 | 14.74 | 15.14 | 14.69 | 15.10 | 212,011 | +0.48(+3.27%) |
Jun 14, 2002 | 14.88 | 14.89 | 14.28 | 14.63 | 314,867 | -0.65(-4.24%) |
Jun 12, 2002 | 15.12 | 15.33 | 15.02 | 15.27 | 289,519 | +0.10(+0.63%) |
Jun 11, 2002 | 15.35 | 15.39 | 15.17 | 15.18 | 282,193 | -0.12(-0.80%) |
Jun 10, 2002 | 15.32 | 15.38 | 15.12 | 15.30 | 267,835 | -0.04(-0.27%) |
Jun 07, 2002 | 15.12 | 15.37 | 15.01 | 15.34 | 392,961 | +0.16(+1.03%) |
Jun 06, 2002 | 15.12 | 15.28 | 14.98 | 15.19 | 545,194 | +0.21(+1.41%) |
Jun 05, 2002 | 15.01 | 15.03 | 14.50 | 14.97 | 549,736 | -0.13(-0.86%) |
May 31, 2002 | 14.93 | 15.42 | 14.87 | 15.10 | 518,820 | +0.33(+2.22%) |
May 29, 2002 | 14.84 | 14.86 | 14.44 | 14.78 | 389,005 | -0.05(-0.37%) |
May 28, 2002 | 14.94 | 14.99 | 14.56 | 14.83 | 660,503 | +0.03(+0.18%) |
May 27, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | +0.00(+0.00%) |
May 24, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | -0.03(-0.18%) |
May 23, 2002 | 14.88 | 14.91 | 14.67 | 14.83 | 255,527 | +0.01(+0.09%) |
May 22, 2002 | 14.98 | 15.01 | 14.64 | 14.82 | 289,812 | -0.15(-1.00%) |
May 21, 2002 | 15.36 | 15.39 | 14.84 | 14.97 | 229,593 | -0.32(-2.10%) |
May 20, 2002 | 15.39 | 15.42 | 15.26 | 15.29 | 225,344 | -0.08(-0.53%) |
May 17, 2002 | 15.52 | 15.52 | 15.12 | 15.37 | 445,268 | -0.15(-0.97%) |
May 16, 2002 | 15.56 | 15.69 | 15.46 | 15.52 | 181,535 | -0.01(-0.09%) |
May 15, 2002 | 15.57 | 15.63 | 15.44 | 15.53 | 313,109 | -0.02(-0.13%) |
May 14, 2002 | 15.60 | 15.69 | 15.35 | 15.55 | 608,782 | +0.10(+0.62%) |
May 13, 2002 | 15.29 | 15.68 | 15.29 | 15.46 | 634,423 | +0.17(+1.12%) |
May 10, 2002 | 15.57 | 15.57 | 15.15 | 15.29 | 293,475 | -0.25(-1.62%) |
May 09, 2002 | 15.68 | 15.70 | 15.51 | 15.54 | 288,201 | -0.14(-0.87%) |
May 08, 2002 | 15.63 | 15.69 | 15.53 | 15.68 | 306,662 | +0.12(+0.75%) |
May 07, 2002 | 15.57 | 15.69 | 15.46 | 15.56 | 433,107 | -0.01(-0.04%) |
May 06, 2002 | 15.64 | 15.97 | 15.53 | 15.57 | 518,234 | -0.07(-0.44%) |
May 03, 2002 | 15.90 | 15.90 | 15.40 | 15.64 | 363,804 | -0.26(-1.63%) |
May 02, 2002 | 15.75 | 16.00 | 15.70 | 15.90 | 405,562 | +0.14(+0.91%) |
May 01, 2002 | 15.67 | 15.88 | 15.32 | 15.75 | 505,048 | +0.08(+0.52%) |
Apr 30, 2002 | 16.08 | 16.22 | 15.66 | 15.67 | 583,874 | -0.41(-2.55%) |
Apr 29, 2002 | 16.04 | 16.21 | 15.90 | 16.08 | 243,220 | +0.01(+0.04%) |
Apr 26, 2002 | 15.90 | 16.29 | 15.89 | 16.07 | 400,287 | +0.20(+1.29%) |
Apr 25, 2002 | 15.81 | 16.05 | 15.70 | 15.87 | 524,535 | -0.04(-0.26%) |
Apr 24, 2002 | 15.94 | 16.18 | 15.80 | 15.91 | 395,599 | -0.03(-0.17%) |
Apr 23, 2002 | 15.80 | 16.52 | 15.77 | 15.94 | 1,127,017 | +0.09(+0.56%) |
Apr 22, 2002 | 16.43 | 16.46 | 15.66 | 15.85 | 849,365 | -0.65(-3.93%) |
Apr 19, 2002 | 16.59 | 16.62 | 16.35 | 16.50 | 324,830 | -0.12(-0.70%) |
Apr 18, 2002 | 16.85 | 16.85 | 16.37 | 16.61 | 283,805 | -0.23(-1.38%) |
Apr 17, 2002 | 16.84 | 17.06 | 16.61 | 16.84 | 504,462 | -0.03(-0.20%) |
Apr 16, 2002 | 16.76 | 16.89 | 16.68 | 16.88 | 558,380 | +0.16(+0.98%) |
Apr 15, 2002 | 16.72 | 16.90 | 16.20 | 16.71 | 611,127 | -0.01(-0.04%) |
Apr 12, 2002 | 16.14 | 16.83 | 16.14 | 16.72 | 312,669 | +0.51(+3.16%) |
Apr 11, 2002 | 16.12 | 16.46 | 16.01 | 16.21 | 371,423 | +0.09(+0.55%) |
Apr 10, 2002 | 16.05 | 16.17 | 15.94 | 16.12 | 540,505 | +0.07(+0.43%) |
Apr 09, 2002 | 16.04 | 16.23 | 15.90 | 16.05 | 381,679 | -0.05(-0.30%) |
Apr 08, 2002 | 16.04 | 16.16 | 15.71 | 16.10 | 408,492 | -0.04(-0.25%) |
Apr 05, 2002 | 15.66 | 16.24 | 15.66 | 16.14 | 452,741 | +0.44(+2.83%) |
Apr 04, 2002 | 15.42 | 15.70 | 15.39 | 15.70 | 634,423 | +0.24(+1.55%) |
Apr 03, 2002 | 15.30 | 15.50 | 15.17 | 15.46 | 408,346 | +0.26(+1.71%) |
Apr 02, 2002 | 15.28 | 15.28 | 15.14 | 15.20 | 443,656 | -0.08(-0.54%) |
Apr 01, 2002 | 15.53 | 15.56 | 15.19 | 15.28 | 278,237 | -0.25(-1.58%) |
Mar 29, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | +0.00(+0.00%) |
Mar 28, 2002 | 15.63 | 15.70 | 15.36 | 15.53 | 254,208 | -0.12(-0.74%) |
Mar 27, 2002 | 15.42 | 15.77 | 15.42 | 15.64 | 231,938 | +0.23(+1.51%) |
Mar 26, 2002 | 15.17 | 15.41 | 15.10 | 15.41 | 162,928 | +0.25(+1.62%) |
Mar 25, 2002 | 15.42 | 15.42 | 15.12 | 15.17 | 264,172 | -0.14(-0.89%) |
Mar 22, 2002 | 15.19 | 15.33 | 15.17 | 15.30 | 120,291 | +0.08(+0.54%) |
Mar 21, 2002 | 15.19 | 15.28 | 15.18 | 15.22 | 600,724 | +0.03(+0.18%) |
Mar 20, 2002 | 15.39 | 15.60 | 15.10 | 15.19 | 1,523,788 | -0.20(-1.29%) |
Mar 19, 2002 | 14.87 | 15.39 | 14.86 | 15.39 | 299,043 | +0.52(+3.49%) |
Mar 18, 2002 | 14.55 | 14.95 | 14.46 | 14.87 | 235,747 | +0.15(+1.02%) |
Mar 15, 2002 | 14.42 | 14.76 | 14.42 | 14.72 | 370,251 | +0.14(+0.94%) |
Mar 14, 2002 | 14.47 | 14.76 | 14.44 | 14.59 | 220,070 | +0.12(+0.85%) |
Mar 13, 2002 | 14.82 | 14.82 | 14.40 | 14.46 | 252,011 | -0.51(-3.42%) |
Mar 12, 2002 | 14.76 | 14.97 | 14.61 | 14.97 | 295,820 | +0.21(+1.43%) |
Mar 11, 2002 | 14.40 | 14.76 | 14.30 | 14.76 | 298,017 | +0.35(+2.41%) |
Mar 08, 2002 | 14.55 | 14.55 | 14.33 | 14.41 | 421,679 | +0.03(+0.24%) |
Mar 07, 2002 | 14.37 | 14.48 | 14.32 | 14.38 | 346,515 | -0.06(-0.43%) |
Mar 06, 2002 | 13.90 | 14.47 | 13.90 | 14.44 | 506,952 | +0.40(+2.87%) |
Mar 05, 2002 | 14.24 | 14.26 | 13.89 | 14.04 | 324,391 | -0.20(-1.44%) |
Mar 04, 2002 | 14.28 | 14.30 | 14.01 | 14.24 | 224,172 | -0.01(-0.10%) |
Mar 01, 2002 | 13.81 | 14.27 | 13.76 | 14.26 | 217,579 | +0.48(+3.52%) |
Feb 28, 2002 | 14.00 | 14.13 | 13.72 | 13.77 | 348,273 | -0.19(-1.37%) |
Feb 27, 2002 | 14.09 | 14.13 | 13.89 | 13.96 | 248,787 | +0.00(+0.00%) |
Feb 26, 2002 | 13.68 | 14.11 | 13.67 | 13.96 | 1,670,306 | +0.14(+1.04%) |
Feb 25, 2002 | 14.01 | 14.01 | 13.68 | 13.82 | 317,358 | -0.08(-0.59%) |
Feb 22, 2002 | 13.72 | 13.98 | 13.65 | 13.90 | 286,296 | +0.16(+1.19%) |
Feb 21, 2002 | 13.93 | 14.10 | 13.70 | 13.74 | 367,467 | -0.12(-0.89%) |
Feb 20, 2002 | 13.68 | 13.97 | 13.64 | 13.86 | 278,384 | +0.19(+1.40%) |
Feb 19, 2002 | 13.66 | 14.03 | 13.56 | 13.67 | 289,226 | +0.01(+0.10%) |
Feb 18, 2002 | 13.75 | 13.88 | 13.65 | 13.66 | 272,670 | +0.00(+0.00%) |
Feb 15, 2002 | 13.75 | 13.88 | 13.65 | 13.66 | 272,670 | -0.10(-0.70%) |
Feb 14, 2002 | 13.75 | 13.97 | 13.64 | 13.75 | 276,772 | +0.10(+0.70%) |
Feb 13, 2002 | 13.64 | 13.79 | 13.51 | 13.66 | 584,460 | +0.01(+0.10%) |
Feb 12, 2002 | 13.26 | 13.79 | 13.07 | 13.64 | 661,822 | +0.38(+2.88%) |
Feb 11, 2002 | 12.93 | 13.38 | 12.84 | 13.26 | 419,334 | +0.29(+2.26%) |
Feb 08, 2002 | 13.03 | 13.04 | 12.76 | 12.97 | 439,407 | -0.01(-0.05%) |
Feb 07, 2002 | 12.90 | 13.04 | 12.84 | 12.97 | 290,838 | +0.08(+0.58%) |
Feb 06, 2002 | 13.07 | 13.20 | 12.80 | 12.90 | 377,723 | -0.18(-1.41%) |
Feb 05, 2002 | 12.99 | 13.14 | 12.67 | 13.08 | 465,488 | +0.09(+0.68%) |
Feb 04, 2002 | 13.14 | 13.32 | 12.97 | 12.99 | 386,221 | -0.09(-0.68%) |
Feb 01, 2002 | 13.05 | 13.22 | 12.91 | 13.08 | 382,998 | +0.12(+0.89%) |
Jan 31, 2002 | 13.10 | 13.10 | 12.89 | 12.97 | 475,597 | -0.02(-0.16%) |
Jan 30, 2002 | 12.90 | 13.06 | 12.80 | 12.99 | 960,279 | +0.02(+0.16%) |
Jan 29, 2002 | 13.00 | 13.24 | 12.93 | 12.97 | 1,285,257 | -0.08(-0.63%) |
Jan 28, 2002 | 13.04 | 13.08 | 12.95 | 13.05 | 279,263 | +0.04(+0.32%) |
Jan 25, 2002 | 13.01 | 13.06 | 12.89 | 13.01 | 163,221 | +0.00(+0.00%) |
Jan 24, 2002 | 13.04 | 13.21 | 12.83 | 13.01 | 311,058 | +0.00(+0.00%) |
Jan 23, 2002 | 12.95 | 13.03 | 12.82 | 13.01 | 240,436 | +0.16(+1.28%) |
Jan 22, 2002 | 12.98 | 13.10 | 12.64 | 12.84 | 261,681 | -0.08(-0.63%) |
Jan 21, 2002 | 13.14 | 13.25 | 12.87 | 12.93 | 31,223,018 | +0.00(+0.00%) |
Jan 18, 2002 | 13.14 | 13.25 | 12.87 | 12.93 | 339,629 | -0.24(-1.81%) |
Jan 17, 2002 | 13.04 | 13.17 | 13.03 | 13.17 | 186,517 | +0.16(+1.26%) |
Jan 16, 2002 | 13.07 | 13.29 | 13.00 | 13.00 | 288,640 | -0.24(-1.80%) |
Jan 15, 2002 | 12.89 | 13.30 | 12.89 | 13.24 | 274,135 | +0.35(+2.70%) |
Jan 14, 2002 | 13.31 | 13.31 | 12.86 | 12.89 | 482,191 | -0.26(-1.97%) |
Jan 11, 2002 | 13.17 | 13.27 | 13.10 | 13.15 | 239,557 | -0.02(-0.15%) |
Jan 10, 2002 | 13.21 | 13.34 | 13.16 | 13.17 | 329,958 | +0.03(+0.26%) |