Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.79 | 15.20 | 14.58 | 15.10 | 1,421,280 | +0.31(+2.10%) |
Jul 30, 2002 | 15.36 | 15.36 | 14.65 | 14.79 | 1,510,202 | -0.57(-3.70%) |
Jul 29, 2002 | 14.88 | 15.38 | 14.72 | 15.36 | 2,149,089 | +0.82(+5.67%) |
Jul 26, 2002 | 14.96 | 15.00 | 14.21 | 14.54 | 2,255,325 | -0.35(-2.33%) |
Jul 25, 2002 | 14.47 | 14.99 | 14.40 | 14.88 | 2,931,483 | +0.42(+2.90%) |
Jul 24, 2002 | 13.07 | 14.51 | 12.98 | 14.46 | 2,587,535 | +1.39(+10.66%) |
Jul 23, 2002 | 13.03 | 13.60 | 13.02 | 13.07 | 1,847,987 | +0.04(+0.31%) |
Jul 22, 2002 | 13.53 | 13.72 | 12.89 | 13.03 | 2,118,861 | -0.50(-3.73%) |
Jul 19, 2002 | 14.18 | 14.19 | 13.49 | 13.53 | 1,234,633 | -0.67(-4.75%) |
Jul 17, 2002 | 14.31 | 14.75 | 14.21 | 14.21 | 2,086,873 | -0.70(-4.66%) |
Jul 12, 2002 | 14.97 | 15.13 | 14.79 | 14.90 | 1,087,897 | +0.02(+0.14%) |
Jul 11, 2002 | 15.16 | 15.16 | 14.60 | 14.88 | 1,968,017 | -0.34(-2.26%) |
Jul 10, 2002 | 15.83 | 15.84 | 15.23 | 15.23 | 1,524,582 | -0.54(-3.41%) |
Jul 09, 2002 | 16.04 | 16.04 | 15.77 | 15.77 | 784,448 | -0.41(-2.51%) |
Jul 08, 2002 | 16.36 | 16.41 | 16.12 | 16.17 | 949,672 | -0.12(-0.73%) |
Jul 05, 2002 | 15.68 | 16.56 | 15.68 | 16.29 | 704,330 | +0.63(+4.05%) |
Jul 04, 2002 | 15.69 | 15.93 | 15.39 | 15.66 | 2,201,033 | +0.00(+0.00%) |
Jul 03, 2002 | 15.69 | 15.93 | 15.39 | 15.66 | 1,084,375 | -0.02(-0.13%) |
Jul 02, 2002 | 16.00 | 16.00 | 15.64 | 15.68 | 1,432,432 | -0.34(-2.11%) |
Jul 01, 2002 | 15.83 | 16.09 | 15.76 | 16.02 | 1,231,991 | +0.03(+0.21%) |
Jun 28, 2002 | 15.93 | 16.22 | 15.82 | 15.98 | 1,442,117 | +0.10(+0.64%) |
Jun 27, 2002 | 15.57 | 15.95 | 15.57 | 15.88 | 1,086,723 | +0.34(+2.22%) |
Jun 26, 2002 | 15.51 | 15.54 | 15.27 | 15.53 | 1,455,910 | +0.03(+0.20%) |
Jun 25, 2002 | 15.42 | 15.84 | 15.42 | 15.50 | 932,944 | +0.17(+1.11%) |
Jun 21, 2002 | 15.47 | 15.61 | 15.30 | 15.33 | 2,611,893 | -0.21(-1.38%) |
Jun 20, 2002 | 15.44 | 15.71 | 15.44 | 15.55 | 734,264 | +0.04(+0.29%) |
Jun 19, 2002 | 15.59 | 15.77 | 15.40 | 15.50 | 885,695 | -0.15(-0.98%) |
Jun 18, 2002 | 15.67 | 15.71 | 15.49 | 15.66 | 1,055,322 | -0.03(-0.17%) |
Jun 17, 2002 | 15.11 | 15.71 | 15.01 | 15.68 | 1,179,753 | +0.60(+3.98%) |
Jun 14, 2002 | 15.34 | 15.35 | 14.79 | 15.09 | 2,003,527 | -0.44(-2.85%) |
Jun 12, 2002 | 15.27 | 15.53 | 15.17 | 15.53 | 2,267,944 | -0.02(-0.11%) |
Jun 11, 2002 | 15.88 | 16.00 | 15.51 | 15.54 | 1,287,457 | -0.27(-1.68%) |
Jun 10, 2002 | 15.67 | 15.91 | 15.64 | 15.81 | 954,661 | +0.14(+0.87%) |
Jun 07, 2002 | 15.43 | 15.76 | 15.41 | 15.67 | 1,045,344 | +0.24(+1.57%) |
Jun 06, 2002 | 15.68 | 15.74 | 15.40 | 15.43 | 1,234,633 | -0.24(-1.54%) |
Jun 05, 2002 | 15.52 | 15.69 | 15.46 | 15.67 | 977,845 | -0.09(-0.54%) |
May 31, 2002 | 15.66 | 15.91 | 15.64 | 15.76 | 1,023,920 | -0.01(-0.04%) |
May 28, 2002 | 16.00 | 16.02 | 15.69 | 15.77 | 942,629 | -0.19(-1.17%) |
May 27, 2002 | 16.08 | 16.19 | 15.91 | 15.95 | 684,081 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.19 | 15.91 | 15.95 | 682,907 | -0.11(-0.68%) |
May 23, 2002 | 15.91 | 16.08 | 15.80 | 16.06 | 699,635 | +0.16(+1.03%) |
May 22, 2002 | 15.84 | 16.03 | 15.75 | 15.90 | 645,343 | +0.06(+0.41%) |
May 21, 2002 | 15.84 | 16.03 | 15.79 | 15.83 | 645,636 | +0.12(+0.74%) |
May 20, 2002 | 15.84 | 15.84 | 15.58 | 15.72 | 528,834 | -0.11(-0.71%) |
May 17, 2002 | 15.74 | 15.95 | 15.73 | 15.83 | 935,879 | +0.11(+0.69%) |
May 16, 2002 | 15.96 | 15.98 | 15.68 | 15.72 | 614,528 | -0.19(-1.18%) |
May 15, 2002 | 15.72 | 16.13 | 15.69 | 15.91 | 1,334,119 | +0.11(+0.67%) |
May 14, 2002 | 15.48 | 15.92 | 15.48 | 15.80 | 779,165 | +0.33(+2.14%) |
May 13, 2002 | 15.47 | 15.56 | 15.26 | 15.47 | 1,502,278 | -0.03(-0.18%) |
May 10, 2002 | 15.59 | 15.59 | 15.40 | 15.50 | 791,198 | -0.08(-0.52%) |
May 09, 2002 | 15.53 | 15.72 | 15.53 | 15.58 | 764,785 | +0.05(+0.31%) |
May 08, 2002 | 15.44 | 15.66 | 15.41 | 15.53 | 1,057,376 | +0.18(+1.20%) |
May 07, 2002 | 15.16 | 15.47 | 15.15 | 15.35 | 732,797 | +0.23(+1.53%) |
May 06, 2002 | 15.45 | 15.45 | 15.10 | 15.12 | 1,058,550 | -0.30(-1.95%) |
May 03, 2002 | 15.40 | 15.47 | 15.32 | 15.42 | 1,245,198 | +0.03(+0.18%) |
May 02, 2002 | 15.04 | 15.44 | 15.04 | 15.39 | 1,319,739 | +0.35(+2.33%) |
May 01, 2002 | 15.03 | 15.07 | 14.65 | 15.04 | 809,099 | +0.01(+0.09%) |
Apr 30, 2002 | 14.67 | 15.13 | 14.67 | 15.03 | 1,511,376 | +0.27(+1.85%) |
Apr 29, 2002 | 15.06 | 15.07 | 14.74 | 14.75 | 2,192,522 | -0.33(-2.19%) |
Apr 26, 2002 | 15.08 | 15.26 | 14.29 | 15.09 | 4,747,776 | -0.27(-1.78%) |
Apr 25, 2002 | 15.27 | 15.40 | 15.22 | 15.36 | 1,198,242 | -0.14(-0.92%) |
Apr 24, 2002 | 15.62 | 15.67 | 15.48 | 15.50 | 983,421 | -0.04(-0.26%) |
Apr 23, 2002 | 15.76 | 15.76 | 15.46 | 15.54 | 1,821,281 | -0.18(-1.17%) |
Apr 22, 2002 | 16.14 | 16.15 | 15.61 | 15.73 | 1,120,179 | -0.45(-2.80%) |
Apr 19, 2002 | 16.19 | 16.23 | 16.14 | 16.18 | 619,517 | +0.07(+0.44%) |
Apr 18, 2002 | 16.28 | 16.30 | 15.97 | 16.11 | 817,023 | -0.16(-1.01%) |
Apr 17, 2002 | 16.29 | 16.37 | 16.26 | 16.27 | 634,191 | -0.00(-0.02%) |
Apr 16, 2002 | 16.15 | 16.35 | 16.14 | 16.27 | 813,795 | +0.15(+0.93%) |
Apr 15, 2002 | 16.32 | 16.34 | 16.06 | 16.12 | 671,755 | -0.19(-1.15%) |
Apr 12, 2002 | 16.45 | 16.45 | 16.08 | 16.31 | 1,244,611 | -0.09(-0.54%) |
Apr 11, 2002 | 16.73 | 16.88 | 16.39 | 16.40 | 1,343,217 | -0.31(-1.86%) |
Apr 10, 2002 | 16.49 | 16.75 | 16.49 | 16.71 | 1,200,296 | +0.26(+1.59%) |
Apr 09, 2002 | 16.35 | 16.65 | 16.27 | 16.45 | 1,271,903 | +0.14(+0.84%) |
Apr 08, 2002 | 16.20 | 16.37 | 15.96 | 16.31 | 1,005,432 | +0.11(+0.67%) |
Apr 05, 2002 | 15.87 | 16.42 | 15.87 | 16.20 | 1,210,274 | +0.40(+2.54%) |
Apr 04, 2002 | 15.76 | 15.90 | 15.60 | 15.80 | 1,331,478 | -0.21(-1.30%) |
Apr 03, 2002 | 16.36 | 16.36 | 15.90 | 16.01 | 1,266,034 | -0.24(-1.45%) |
Apr 02, 2002 | 16.12 | 16.34 | 15.86 | 16.24 | 1,846,520 | -0.11(-0.69%) |
Apr 01, 2002 | 16.32 | 16.40 | 16.05 | 16.36 | 1,856,498 | -0.27(-1.62%) |
Mar 29, 2002 | 16.87 | 16.87 | 16.56 | 16.63 | 1,721,795 | +0.00(+0.00%) |
Mar 28, 2002 | 16.87 | 16.87 | 16.56 | 16.63 | 1,720,914 | -0.07(-0.41%) |
Mar 27, 2002 | 16.61 | 16.85 | 16.60 | 16.69 | 2,020,842 | +0.10(+0.60%) |
Mar 26, 2002 | 16.15 | 16.65 | 16.15 | 16.59 | 2,373,007 | +0.35(+2.18%) |
Mar 25, 2002 | 16.32 | 16.45 | 16.21 | 16.24 | 1,085,843 | -0.19(-1.16%) |
Mar 22, 2002 | 16.61 | 16.65 | 16.43 | 16.43 | 1,022,453 | -0.10(-0.58%) |
Mar 21, 2002 | 16.48 | 16.73 | 16.33 | 16.53 | 3,274,550 | +0.01(+0.08%) |
Mar 20, 2002 | 16.37 | 16.55 | 16.37 | 16.51 | 2,901,842 | +0.37(+2.28%) |
Mar 19, 2002 | 15.98 | 16.22 | 15.91 | 16.14 | 1,322,674 | +0.24(+1.48%) |
Mar 18, 2002 | 15.76 | 15.99 | 15.74 | 15.91 | 1,759,065 | +0.17(+1.06%) |
Mar 15, 2002 | 15.33 | 15.81 | 15.33 | 15.74 | 2,929,722 | +0.24(+1.54%) |
Mar 14, 2002 | 15.45 | 15.59 | 15.44 | 15.50 | 973,443 | +0.04(+0.24%) |
Mar 13, 2002 | 15.44 | 15.66 | 15.44 | 15.47 | 1,649,307 | -0.13(-0.81%) |
Mar 12, 2002 | 15.47 | 15.71 | 15.35 | 15.59 | 2,323,997 | +0.13(+0.82%) |
Mar 11, 2002 | 15.42 | 15.49 | 15.26 | 15.47 | 1,264,860 | +0.05(+0.33%) |
Mar 08, 2002 | 15.47 | 15.62 | 15.38 | 15.42 | 1,479,094 | -0.01(-0.07%) |
Mar 07, 2002 | 15.49 | 15.49 | 15.23 | 15.43 | 1,072,343 | +0.04(+0.24%) |
Mar 06, 2002 | 15.46 | 15.49 | 15.24 | 15.39 | 2,710,205 | -0.08(-0.49%) |
Mar 05, 2002 | 15.86 | 15.86 | 15.35 | 15.46 | 1,576,820 | -0.40(-2.49%) |
Mar 04, 2002 | 15.40 | 15.91 | 15.38 | 15.86 | 1,541,016 | +0.62(+4.05%) |
Mar 01, 2002 | 15.00 | 15.38 | 14.96 | 15.24 | 2,027,005 | +0.25(+1.66%) |
Feb 28, 2002 | 14.59 | 15.11 | 14.59 | 14.99 | 2,372,127 | +0.34(+2.30%) |
Feb 27, 2002 | 14.51 | 14.79 | 14.51 | 14.66 | 1,400,737 | +0.18(+1.22%) |
Feb 26, 2002 | 14.28 | 14.57 | 14.27 | 14.48 | 2,788,562 | +0.32(+2.26%) |
Feb 25, 2002 | 13.90 | 14.17 | 13.78 | 14.16 | 1,966,256 | +0.36(+2.59%) |
Feb 22, 2002 | 13.63 | 13.88 | 13.61 | 13.80 | 742,188 | +0.10(+0.72%) |
Feb 21, 2002 | 13.55 | 14.00 | 13.55 | 13.70 | 1,149,819 | +0.08(+0.58%) |
Feb 20, 2002 | 13.53 | 13.76 | 13.53 | 13.62 | 1,152,167 | +0.11(+0.81%) |
Feb 19, 2002 | 13.70 | 13.78 | 13.43 | 13.51 | 1,855,324 | -0.18(-1.34%) |
Feb 18, 2002 | 13.53 | 13.88 | 13.50 | 13.70 | 768,600 | +0.00(+0.00%) |
Feb 15, 2002 | 13.53 | 13.88 | 13.50 | 13.70 | 766,253 | +0.17(+1.26%) |
Feb 14, 2002 | 13.62 | 13.67 | 13.46 | 13.53 | 1,511,376 | -0.09(-0.65%) |
Feb 13, 2002 | 13.43 | 13.68 | 13.39 | 13.62 | 1,589,146 | +0.19(+1.42%) |
Feb 12, 2002 | 13.54 | 13.56 | 13.22 | 13.43 | 1,711,230 | -0.16(-1.20%) |
Feb 11, 2002 | 13.36 | 13.75 | 13.36 | 13.59 | 1,541,603 | +0.30(+2.26%) |
Feb 08, 2002 | 13.01 | 13.29 | 12.82 | 13.29 | 729,275 | +0.28(+2.17%) |
Feb 07, 2002 | 13.04 | 13.14 | 12.82 | 13.01 | 1,124,874 | -0.03(-0.24%) |
Feb 06, 2002 | 12.81 | 13.04 | 12.81 | 13.04 | 1,819,521 | +0.15(+1.16%) |
Feb 05, 2002 | 13.25 | 13.27 | 12.75 | 12.89 | 2,330,747 | -0.37(-2.78%) |
Feb 04, 2002 | 13.46 | 13.50 | 13.21 | 13.26 | 1,269,262 | -0.20(-1.47%) |
Feb 01, 2002 | 13.63 | 13.71 | 13.32 | 13.45 | 2,093,623 | -0.23(-1.69%) |
Jan 31, 2002 | 13.43 | 13.71 | 13.38 | 13.68 | 1,514,311 | +0.17(+1.29%) |
Jan 30, 2002 | 13.32 | 13.54 | 13.26 | 13.51 | 1,339,402 | +0.10(+0.76%) |
Jan 29, 2002 | 13.48 | 13.59 | 13.27 | 13.41 | 1,748,794 | -0.22(-1.60%) |
Jan 28, 2002 | 13.63 | 13.69 | 13.47 | 13.63 | 1,993,549 | +0.00(+0.00%) |
Jan 25, 2002 | 13.41 | 13.63 | 13.26 | 13.63 | 1,972,712 | +0.05(+0.35%) |
Jan 24, 2002 | 12.99 | 13.59 | 12.92 | 13.58 | 2,293,183 | +0.59(+4.57%) |
Jan 23, 2002 | 12.95 | 13.00 | 12.76 | 12.99 | 2,194,870 | +0.04(+0.34%) |
Jan 22, 2002 | 13.00 | 13.02 | 12.85 | 12.94 | 1,223,774 | -0.08(-0.60%) |
Jan 21, 2002 | 13.20 | 13.22 | 12.91 | 13.02 | 2,751,585 | +0.00(+0.00%) |
Jan 18, 2002 | 13.20 | 13.22 | 12.91 | 13.02 | 2,745,715 | -0.18(-1.39%) |
Jan 17, 2002 | 13.27 | 13.28 | 12.79 | 13.20 | 2,535,297 | -0.07(-0.51%) |
Jan 16, 2002 | 12.95 | 13.61 | 12.95 | 13.27 | 5,801,924 | -0.90(-6.35%) |
Jan 15, 2002 | 14.24 | 14.42 | 14.07 | 14.17 | 1,395,161 | -0.07(-0.48%) |
Jan 14, 2002 | 14.75 | 14.75 | 14.10 | 14.24 | 2,100,666 | -0.51(-3.49%) |
Jan 11, 2002 | 14.64 | 14.86 | 14.57 | 14.75 | 2,276,162 | +0.09(+0.58%) |
Jan 10, 2002 | 14.62 | 14.88 | 14.52 | 14.67 | 3,390,178 | +1.37(+10.33%) |