Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.15 | 12.60 | 11.99 | 12.29 | 59,900 | +0.22(+1.82%) |
Jun 27, 2002 | 10.05 | 12.07 | 10.00 | 12.07 | 37,800 | +2.20(+22.29%) |
Jun 26, 2002 | 9.950 | 10.30 | 9.080 | 9.870 | 54,300 | -0.13(-1.29%) |
Jun 25, 2002 | 10.31 | 10.84 | 9.950 | 9.999 | 52,200 | -2.05(-17.02%) |
Jun 21, 2002 | 12.11 | 12.19 | 11.90 | 12.05 | 23,500 | -0.15(-1.22%) |
Jun 20, 2002 | 12.15 | 12.22 | 12.10 | 12.20 | 12,900 | -0.00(-0.01%) |
Jun 19, 2002 | 12.47 | 12.75 | 12.17 | 12.20 | 35,200 | -0.60(-4.69%) |
Jun 18, 2002 | 12.40 | 12.80 | 12.30 | 12.80 | 15,400 | +0.43(+3.48%) |
Jun 17, 2002 | 13.11 | 13.12 | 12.32 | 12.37 | 18,000 | -0.12(-0.96%) |
Jun 14, 2002 | 12.59 | 12.88 | 12.30 | 12.49 | 26,200 | -0.54(-4.14%) |
Jun 12, 2002 | 13.31 | 13.31 | 12.75 | 13.03 | 32,000 | -0.05(-0.38%) |
Jun 11, 2002 | 12.90 | 13.31 | 12.68 | 13.08 | 10,000 | +0.17(+1.32%) |
Jun 10, 2002 | 12.89 | 13.23 | 12.75 | 12.91 | 6,400 | +0.02(+0.16%) |
Jun 07, 2002 | 12.81 | 12.93 | 12.67 | 12.89 | 8,000 | +0.29(+2.30%) |
Jun 06, 2002 | 12.86 | 12.89 | 12.60 | 12.60 | 13,900 | -0.32(-2.48%) |
Jun 05, 2002 | 12.95 | 13.26 | 12.63 | 12.92 | 10,600 | +0.04(+0.31%) |
May 31, 2002 | 12.99 | 13.40 | 12.86 | 12.88 | 14,900 | -0.67(-4.94%) |
May 28, 2002 | 14.16 | 14.16 | 13.27 | 13.55 | 10,700 | -0.50(-3.56%) |
May 27, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.00(+0.00%) |
May 24, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.70(+5.24%) |
May 23, 2002 | 13.93 | 14.16 | 12.60 | 13.35 | 32,600 | -0.41(-2.98%) |
May 22, 2002 | 13.84 | 14.41 | 13.53 | 13.76 | 5,200 | -0.06(-0.43%) |
May 21, 2002 | 14.54 | 14.54 | 13.82 | 13.82 | 9,100 | -0.44(-3.09%) |
May 20, 2002 | 14.30 | 14.55 | 14.21 | 14.26 | 8,900 | -0.04(-0.28%) |
May 17, 2002 | 14.95 | 15.05 | 14.30 | 14.30 | 4,300 | -0.78(-5.17%) |
May 16, 2002 | 14.77 | 15.08 | 14.43 | 15.08 | 14,900 | -0.23(-1.50%) |
May 15, 2002 | 14.73 | 15.31 | 14.73 | 15.31 | 14,400 | +0.42(+2.82%) |
May 14, 2002 | 13.77 | 14.89 | 13.77 | 14.89 | 20,800 | +0.94(+6.74%) |
May 13, 2002 | 13.00 | 13.95 | 12.75 | 13.95 | 23,200 | +0.95(+7.31%) |
May 10, 2002 | 13.05 | 13.20 | 12.67 | 13.00 | 34,800 | -0.28(-2.11%) |
May 09, 2002 | 13.00 | 13.32 | 12.95 | 13.28 | 15,200 | -0.07(-0.52%) |
May 08, 2002 | 12.95 | 13.35 | 12.70 | 13.35 | 17,700 | +0.40(+3.09%) |
May 07, 2002 | 12.89 | 13.00 | 12.70 | 12.95 | 27,600 | +0.12(+0.94%) |
May 06, 2002 | 13.41 | 13.90 | 12.83 | 12.83 | 21,100 | -0.60(-4.47%) |
May 03, 2002 | 13.96 | 13.99 | 13.41 | 13.43 | 13,000 | -0.93(-6.48%) |
May 02, 2002 | 14.20 | 14.50 | 13.98 | 14.36 | 13,400 | -0.02(-0.14%) |
May 01, 2002 | 14.00 | 14.44 | 13.90 | 14.38 | 16,300 | +0.43(+3.08%) |
Apr 30, 2002 | 14.25 | 14.25 | 12.72 | 13.95 | 219,100 | -0.73(-4.97%) |
Apr 29, 2002 | 14.84 | 14.90 | 14.40 | 14.68 | 31,500 | -0.17(-1.14%) |
Apr 26, 2002 | 15.47 | 15.47 | 14.85 | 14.85 | 14,300 | -0.05(-0.34%) |
Apr 25, 2002 | 15.98 | 15.98 | 14.90 | 14.90 | 32,300 | -0.71(-4.55%) |
Apr 24, 2002 | 15.91 | 16.15 | 15.61 | 15.61 | 13,700 | -0.39(-2.44%) |
Apr 23, 2002 | 15.98 | 16.20 | 15.77 | 16.00 | 57,300 | -0.15(-0.93%) |
Apr 22, 2002 | 16.80 | 16.80 | 16.02 | 16.15 | 64,700 | -0.71(-4.21%) |
Apr 19, 2002 | 16.60 | 16.96 | 16.30 | 16.86 | 124,200 | +0.07(+0.42%) |
Apr 18, 2002 | 14.89 | 17.10 | 14.89 | 16.79 | 307,700 | +2.58(+18.16%) |
Apr 17, 2002 | 14.49 | 14.49 | 14.21 | 14.21 | 9,900 | -0.12(-0.83%) |
Apr 16, 2002 | 14.24 | 14.47 | 13.65 | 14.33 | 29,300 | -0.01(-0.08%) |
Apr 15, 2002 | 13.89 | 14.40 | 13.59 | 14.34 | 15,300 | +0.12(+0.84%) |
Apr 12, 2002 | 13.80 | 14.22 | 13.65 | 14.22 | 14,400 | +0.44(+3.19%) |
Apr 11, 2002 | 13.55 | 14.00 | 13.55 | 13.78 | 20,600 | -0.12(-0.86%) |
Apr 10, 2002 | 14.09 | 14.09 | 13.81 | 13.90 | 14,200 | +0.25(+1.83%) |
Apr 09, 2002 | 14.18 | 14.18 | 13.53 | 13.65 | 41,800 | -0.71(-4.94%) |
Apr 08, 2002 | 14.06 | 14.65 | 14.05 | 14.36 | 4,600 | -0.44(-2.97%) |
Apr 05, 2002 | 14.75 | 14.80 | 14.06 | 14.80 | 12,700 | -0.09(-0.60%) |
Apr 04, 2002 | 15.03 | 15.40 | 14.83 | 14.89 | 20,300 | -0.31(-2.04%) |
Apr 03, 2002 | 15.20 | 15.40 | 15.03 | 15.20 | 10,800 | +0.10(+0.66%) |
Apr 02, 2002 | 14.84 | 15.20 | 14.82 | 15.10 | 8,200 | -0.05(-0.33%) |
Apr 01, 2002 | 14.85 | 15.15 | 14.85 | 15.15 | 35,700 | +0.15(+1.00%) |
Mar 29, 2002 | 15.05 | 15.10 | 14.93 | 15.00 | 42,000 | +0.00(+0.00%) |
Mar 28, 2002 | 15.05 | 15.10 | 14.93 | 15.00 | 42,000 | -0.25(-1.64%) |
Mar 27, 2002 | 15.29 | 15.33 | 15.04 | 15.25 | 5,700 | +0.05(+0.33%) |
Mar 26, 2002 | 15.00 | 15.20 | 14.95 | 15.20 | 8,700 | +0.20(+1.33%) |
Mar 25, 2002 | 15.00 | 15.12 | 15.00 | 15.00 | 8,700 | -0.20(-1.32%) |
Mar 22, 2002 | 15.21 | 15.21 | 15.10 | 15.20 | 8,200 | +0.11(+0.73%) |
Mar 21, 2002 | 14.98 | 15.09 | 14.66 | 15.09 | 11,300 | +0.14(+0.94%) |
Mar 20, 2002 | 15.01 | 15.20 | 14.63 | 14.95 | 50,700 | -0.07(-0.47%) |
Mar 19, 2002 | 15.15 | 15.15 | 15.00 | 15.02 | 10,600 | -0.01(-0.07%) |
Mar 18, 2002 | 14.70 | 15.03 | 14.49 | 15.03 | 32,600 | +0.98(+6.98%) |
Mar 15, 2002 | 14.03 | 14.20 | 13.90 | 14.05 | 52,200 | -0.05(-0.35%) |
Mar 14, 2002 | 14.25 | 14.38 | 14.10 | 14.10 | 16,400 | -0.29(-2.02%) |
Mar 13, 2002 | 14.48 | 14.48 | 14.14 | 14.39 | 9,700 | -0.14(-0.96%) |
Mar 12, 2002 | 13.99 | 14.53 | 13.99 | 14.53 | 48,100 | +0.33(+2.36%) |
Mar 11, 2002 | 14.08 | 14.20 | 14.00 | 14.20 | 11,400 | +0.18(+1.25%) |
Mar 08, 2002 | 14.05 | 14.20 | 13.98 | 14.02 | 50,500 | +0.01(+0.07%) |
Mar 07, 2002 | 14.29 | 14.29 | 13.90 | 14.01 | 43,600 | -0.08(-0.57%) |
Mar 06, 2002 | 13.79 | 14.18 | 13.79 | 14.09 | 41,000 | +0.42(+3.07%) |
Mar 05, 2002 | 14.05 | 14.05 | 13.41 | 13.67 | 27,600 | +0.14(+1.03%) |
Mar 04, 2002 | 13.50 | 14.00 | 13.50 | 13.53 | 39,800 | +0.07(+0.52%) |
Mar 01, 2002 | 13.06 | 13.71 | 13.00 | 13.46 | 25,900 | +0.32(+2.44%) |
Feb 28, 2002 | 13.00 | 13.85 | 13.00 | 13.14 | 222,100 | +0.51(+4.04%) |
Feb 27, 2002 | 12.20 | 13.27 | 12.20 | 12.63 | 149,900 | +0.51(+4.21%) |
Feb 26, 2002 | 11.55 | 12.12 | 11.50 | 12.12 | 118,300 | +0.72(+6.32%) |
Feb 25, 2002 | 11.50 | 12.10 | 11.33 | 11.40 | 188,900 | -0.35(-2.98%) |
Feb 22, 2002 | 12.15 | 12.24 | 11.50 | 11.75 | 59,200 | -0.40(-3.29%) |
Feb 21, 2002 | 12.49 | 12.58 | 12.15 | 12.15 | 58,800 | -0.25(-2.02%) |
Feb 20, 2002 | 12.34 | 12.71 | 12.05 | 12.40 | 49,900 | +0.11(+0.90%) |
Feb 19, 2002 | 12.97 | 12.99 | 12.10 | 12.29 | 51,000 | -0.71(-5.46%) |
Feb 18, 2002 | 13.30 | 13.30 | 12.00 | 13.00 | 134,600 | +0.00(+0.00%) |
Feb 15, 2002 | 13.30 | 13.30 | 12.00 | 13.00 | 134,600 | -0.30(-2.26%) |
Feb 14, 2002 | 13.75 | 14.00 | 13.26 | 13.30 | 25,700 | -0.63(-4.52%) |
Feb 13, 2002 | 14.75 | 14.75 | 13.93 | 13.93 | 34,000 | -0.72(-4.91%) |
Feb 12, 2002 | 14.96 | 15.09 | 14.40 | 14.65 | 15,500 | -0.30(-2.01%) |
Feb 11, 2002 | 15.06 | 15.51 | 14.25 | 14.95 | 61,400 | -0.25(-1.64%) |
Feb 08, 2002 | 15.49 | 15.53 | 15.00 | 15.20 | 38,200 | -0.15(-0.98%) |
Feb 07, 2002 | 16.22 | 16.22 | 15.12 | 15.35 | 71,300 | -0.75(-4.66%) |
Feb 06, 2002 | 16.50 | 16.50 | 16.00 | 16.10 | 10,400 | -0.20(-1.23%) |
Feb 05, 2002 | 16.00 | 16.30 | 16.00 | 16.30 | 15,200 | -0.25(-1.51%) |
Feb 04, 2002 | 16.25 | 16.74 | 15.85 | 16.55 | 29,600 | -0.40(-2.36%) |
Feb 01, 2002 | 17.00 | 17.40 | 16.70 | 16.95 | 19,000 | -0.05(-0.29%) |
Jan 31, 2002 | 16.73 | 17.00 | 16.70 | 17.00 | 16,200 | -0.14(-0.82%) |
Jan 30, 2002 | 16.60 | 17.14 | 16.25 | 17.14 | 23,400 | +0.06(+0.35%) |
Jan 29, 2002 | 16.95 | 17.10 | 16.60 | 17.08 | 16,400 | -0.08(-0.47%) |
Jan 28, 2002 | 16.85 | 17.21 | 16.80 | 17.16 | 9,800 | +0.16(+0.94%) |
Jan 25, 2002 | 17.15 | 17.36 | 16.85 | 17.00 | 9,200 | -0.10(-0.58%) |
Jan 24, 2002 | 17.32 | 17.32 | 16.60 | 17.10 | 30,900 | +0.05(+0.29%) |
Jan 23, 2002 | 16.96 | 17.30 | 16.75 | 17.05 | 19,300 | +0.10(+0.59%) |
Jan 22, 2002 | 17.42 | 17.55 | 16.85 | 16.95 | 14,900 | -0.06(-0.35%) |
Jan 21, 2002 | 17.90 | 17.90 | 17.00 | 17.01 | 19,800 | +0.00(+0.00%) |
Jan 18, 2002 | 17.90 | 17.90 | 17.00 | 17.01 | 19,800 | -0.88(-4.92%) |
Jan 17, 2002 | 17.12 | 17.89 | 17.12 | 17.89 | 19,900 | +0.69(+4.01%) |
Jan 16, 2002 | 16.92 | 17.25 | 16.75 | 17.20 | 7,700 | +0.35(+2.08%) |
Jan 15, 2002 | 17.01 | 17.03 | 16.55 | 16.85 | 14,100 | -0.16(-0.94%) |
Jan 14, 2002 | 17.65 | 17.65 | 16.54 | 17.01 | 37,900 | -0.35(-2.02%) |
Jan 11, 2002 | 17.43 | 17.44 | 17.06 | 17.36 | 3,600 | -0.14(-0.80%) |
Jan 10, 2002 | 17.30 | 17.50 | 17.10 | 17.50 | 3,200 | -0.97(-5.25%) |