Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.48 | 13.89 | 13.41 | 13.50 | 368,220 | +0.01(+0.07%) |
Aug 29, 2002 | 13.73 | 14.04 | 13.46 | 13.49 | 230,446 | -0.37(-2.70%) |
Aug 28, 2002 | 14.40 | 14.41 | 13.82 | 13.87 | 371,137 | -0.53(-3.71%) |
Aug 27, 2002 | 14.88 | 14.92 | 14.31 | 14.40 | 637,822 | -0.35(-2.36%) |
Aug 26, 2002 | 14.27 | 14.77 | 14.04 | 14.75 | 677,763 | +0.40(+2.79%) |
Aug 23, 2002 | 14.71 | 14.78 | 14.35 | 14.35 | 1,110,719 | -0.47(-3.19%) |
Aug 22, 2002 | 14.93 | 15.14 | 14.75 | 14.82 | 378,093 | -0.11(-0.72%) |
Aug 21, 2002 | 14.71 | 15.11 | 14.68 | 14.93 | 453,375 | +0.01(+0.06%) |
Aug 20, 2002 | 15.15 | 15.32 | 14.91 | 14.92 | 215,973 | -0.45(-2.96%) |
Aug 16, 2002 | 15.20 | 15.38 | 15.15 | 15.38 | 365,415 | +0.00(+0.00%) |
Aug 15, 2002 | 15.38 | 15.60 | 15.11 | 15.38 | 441,595 | -0.09(-0.58%) |
Aug 14, 2002 | 15.02 | 15.46 | 14.84 | 15.46 | 359,020 | +0.43(+2.85%) |
Aug 13, 2002 | 14.93 | 15.24 | 14.89 | 15.04 | 405,581 | +0.11(+0.72%) |
Aug 12, 2002 | 14.62 | 15.15 | 14.57 | 14.93 | 3,410,695 | +0.45(+3.14%) |
Aug 07, 2002 | 14.26 | 14.48 | 14.17 | 14.47 | 328,840 | +0.21(+1.50%) |
Aug 06, 2002 | 13.57 | 14.34 | 13.57 | 14.26 | 278,353 | +0.76(+5.61%) |
Aug 05, 2002 | 13.64 | 13.73 | 13.35 | 13.50 | 407,039 | -0.26(-1.88%) |
Aug 02, 2002 | 14.27 | 14.35 | 13.69 | 13.76 | 269,041 | -0.51(-3.56%) |
Aug 01, 2002 | 13.99 | 14.31 | 13.91 | 14.27 | 483,443 | -0.22(-1.54%) |
Jul 31, 2002 | 14.68 | 14.70 | 14.47 | 14.49 | 292,265 | -0.21(-1.45%) |
Jul 30, 2002 | 14.80 | 15.15 | 14.44 | 14.71 | 502,067 | -0.31(-2.08%) |
Jul 29, 2002 | 14.39 | 15.02 | 14.39 | 15.02 | 418,146 | +0.53(+3.69%) |
Jul 26, 2002 | 14.49 | 14.57 | 14.31 | 14.48 | 288,338 | +0.21(+1.50%) |
Jul 25, 2002 | 13.78 | 14.44 | 13.73 | 14.27 | 343,986 | +0.49(+3.56%) |
Jul 24, 2002 | 13.06 | 13.78 | 12.92 | 13.78 | 330,523 | +0.69(+5.24%) |
Jul 23, 2002 | 13.50 | 13.50 | 12.66 | 13.09 | 429,927 | -0.41(-3.04%) |
Jul 22, 2002 | 13.19 | 13.82 | 13.16 | 13.50 | 567,813 | +0.31(+2.37%) |
Jul 19, 2002 | 13.33 | 13.37 | 12.97 | 13.19 | 188,934 | +0.06(+0.47%) |
Jul 17, 2002 | 13.00 | 13.19 | 12.71 | 13.13 | 85,042 | -0.02(-0.14%) |
Jul 12, 2002 | 13.82 | 13.98 | 13.11 | 13.15 | 139,457 | -0.74(-5.33%) |
Jul 11, 2002 | 13.99 | 14.13 | 13.49 | 13.89 | 185,793 | -0.20(-1.39%) |
Jul 10, 2002 | 14.39 | 14.39 | 13.91 | 14.08 | 226,070 | -0.23(-1.62%) |
Jul 09, 2002 | 14.56 | 14.56 | 14.31 | 14.31 | 152,808 | -0.24(-1.65%) |
Jul 08, 2002 | 14.54 | 15.06 | 14.85 | 14.56 | 228,090 | -0.56(-3.71%) |
Jul 05, 2002 | 14.48 | 15.12 | 14.40 | 15.12 | 137,886 | +0.73(+5.08%) |
Jul 04, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | +0.00(+0.00%) |
Jul 03, 2002 | 15.06 | 15.06 | 14.23 | 14.39 | 201,163 | -0.68(-4.50%) |
Jul 02, 2002 | 15.24 | 15.24 | 14.64 | 15.06 | 259,167 | -0.32(-2.09%) |
Jul 01, 2002 | 15.02 | 15.40 | 14.90 | 15.38 | 503,975 | +0.23(+1.53%) |
Jun 28, 2002 | 14.80 | 15.15 | 14.66 | 15.15 | 653,866 | +0.45(+3.03%) |
Jun 27, 2002 | 14.25 | 14.71 | 14.23 | 14.71 | 277,343 | +0.51(+3.58%) |
Jun 26, 2002 | 13.55 | 14.25 | 13.48 | 14.20 | 172,105 | +0.40(+2.91%) |
Jun 25, 2002 | 14.70 | 14.71 | 13.79 | 13.80 | 204,305 | -0.60(-4.15%) |
Jun 21, 2002 | 14.26 | 14.39 | 14.06 | 14.39 | 389,312 | +0.36(+2.54%) |
Jun 20, 2002 | 13.99 | 14.18 | 13.78 | 14.04 | 260,177 | +0.07(+0.51%) |
Jun 19, 2002 | 13.92 | 14.17 | 13.92 | 13.97 | 191,290 | -0.18(-1.26%) |
Jun 18, 2002 | 13.82 | 14.15 | 13.77 | 14.15 | 251,763 | +0.33(+2.39%) |
Jun 17, 2002 | 13.58 | 13.90 | 13.58 | 13.82 | 326,484 | +0.01(+0.06%) |
Jun 14, 2002 | 14.08 | 14.09 | 13.73 | 13.81 | 142,261 | -0.28(-1.96%) |
Jun 12, 2002 | 13.99 | 14.23 | 13.73 | 14.08 | 234,709 | -0.29(-2.05%) |
Jun 11, 2002 | 14.53 | 14.96 | 14.31 | 14.38 | 146,525 | -0.17(-1.16%) |
Jun 10, 2002 | 14.39 | 14.71 | 14.39 | 14.55 | 114,101 | +0.15(+1.05%) |
Jun 07, 2002 | 14.28 | 14.57 | 13.99 | 14.39 | 195,778 | -0.06(-0.43%) |
Jun 06, 2002 | 14.45 | 14.47 | 14.24 | 14.46 | 209,466 | +0.02(+0.12%) |
Jun 05, 2002 | 14.39 | 14.50 | 14.14 | 14.44 | 622,676 | -0.33(-2.23%) |
May 31, 2002 | 14.64 | 15.06 | 14.62 | 14.77 | 162,232 | -0.03(-0.18%) |
May 28, 2002 | 14.71 | 14.99 | 14.39 | 14.80 | 130,369 | +0.19(+1.28%) |
May 27, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 291,479 | +0.00(+0.00%) |
May 24, 2002 | 14.97 | 15.15 | 14.54 | 14.61 | 288,226 | -0.46(-3.08%) |
May 23, 2002 | 14.17 | 15.07 | 14.17 | 15.07 | 227,978 | +0.99(+7.02%) |
May 22, 2002 | 13.90 | 14.22 | 13.90 | 14.08 | 151,237 | -0.04(-0.31%) |
May 21, 2002 | 14.73 | 14.83 | 14.04 | 14.13 | 182,876 | -0.38(-2.64%) |
May 20, 2002 | 14.97 | 15.07 | 14.49 | 14.51 | 128,798 | -0.49(-3.27%) |
May 17, 2002 | 15.15 | 15.22 | 14.80 | 15.00 | 337,254 | -0.06(-0.41%) |
May 16, 2002 | 14.97 | 15.11 | 14.88 | 15.06 | 525,965 | +0.09(+0.60%) |
May 15, 2002 | 14.80 | 14.99 | 14.74 | 14.97 | 218,104 | +0.09(+0.60%) |
May 14, 2002 | 14.39 | 14.97 | 14.39 | 14.88 | 133,847 | +0.50(+3.47%) |
May 13, 2002 | 14.04 | 14.69 | 14.04 | 14.39 | 217,319 | +0.29(+2.02%) |
May 10, 2002 | 14.52 | 14.53 | 14.04 | 14.10 | 182,090 | -0.42(-2.89%) |
May 09, 2002 | 14.62 | 14.71 | 14.52 | 14.52 | 310,103 | -0.10(-0.67%) |
May 08, 2002 | 14.31 | 14.62 | 14.26 | 14.62 | 165,037 | +0.36(+2.50%) |
May 07, 2002 | 14.44 | 14.55 | 14.26 | 14.26 | 158,866 | -0.18(-1.23%) |
May 06, 2002 | 14.71 | 14.71 | 14.44 | 14.44 | 353,074 | -0.21(-1.40%) |
May 03, 2002 | 14.31 | 14.70 | 14.26 | 14.64 | 174,798 | +0.39(+2.75%) |
May 02, 2002 | 14.26 | 14.39 | 14.17 | 14.25 | 236,841 | -0.01(-0.06%) |
May 01, 2002 | 14.04 | 14.33 | 13.82 | 14.26 | 419,605 | +0.00(+0.00%) |
Apr 30, 2002 | 13.72 | 14.26 | 13.72 | 14.26 | 195,778 | +0.53(+3.90%) |
Apr 29, 2002 | 13.90 | 13.98 | 13.55 | 13.73 | 216,422 | -0.22(-1.60%) |
Apr 26, 2002 | 13.99 | 14.13 | 13.76 | 13.95 | 306,850 | +0.15(+1.10%) |
Apr 25, 2002 | 13.46 | 13.81 | 13.33 | 13.80 | 228,651 | +0.46(+3.48%) |
Apr 24, 2002 | 13.47 | 13.70 | 13.12 | 13.33 | 190,393 | -0.05(-0.40%) |
Apr 23, 2002 | 13.64 | 13.65 | 13.37 | 13.39 | 942,989 | -0.37(-2.66%) |
Apr 22, 2002 | 13.77 | 13.82 | 13.42 | 13.75 | 166,271 | -0.07(-0.52%) |
Apr 19, 2002 | 13.90 | 14.10 | 13.81 | 13.82 | 119,598 | -0.35(-2.45%) |
Apr 18, 2002 | 14.04 | 14.35 | 13.82 | 14.17 | 739,357 | -0.02(-0.13%) |
Apr 17, 2002 | 14.35 | 14.35 | 14.17 | 14.19 | 233,363 | -0.25(-1.73%) |
Apr 16, 2002 | 13.64 | 14.47 | 13.64 | 14.44 | 198,471 | +0.62(+4.52%) |
Apr 15, 2002 | 14.48 | 14.48 | 13.50 | 13.82 | 288,450 | -0.66(-4.56%) |
Apr 12, 2002 | 13.75 | 14.48 | 13.75 | 14.47 | 421,400 | +0.72(+5.25%) |
Apr 11, 2002 | 13.99 | 14.02 | 13.75 | 13.75 | 231,792 | -0.24(-1.72%) |
Apr 10, 2002 | 13.73 | 13.99 | 13.69 | 13.99 | 255,577 | +0.27(+1.95%) |
Apr 09, 2002 | 13.63 | 13.74 | 13.59 | 13.73 | 216,197 | +0.10(+0.72%) |
Apr 08, 2002 | 13.82 | 13.82 | 13.62 | 13.63 | 202,510 | -0.32(-2.30%) |
Apr 05, 2002 | 13.99 | 14.00 | 13.95 | 13.95 | 188,822 | +0.04(+0.32%) |
Apr 04, 2002 | 13.82 | 13.99 | 13.82 | 13.90 | 240,768 | +0.04(+0.32%) |
Apr 03, 2002 | 13.95 | 14.13 | 13.79 | 13.86 | 312,011 | -0.18(-1.27%) |
Apr 02, 2002 | 14.20 | 14.20 | 13.90 | 14.04 | 312,460 | -0.16(-1.13%) |
Apr 01, 2002 | 14.17 | 14.25 | 14.09 | 14.20 | 229,885 | -0.01(-0.06%) |
Mar 29, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | +0.00(+0.00%) |
Mar 28, 2002 | 14.25 | 14.39 | 14.17 | 14.21 | 150,227 | -0.04(-0.31%) |
Mar 27, 2002 | 14.10 | 14.42 | 14.04 | 14.25 | 421,736 | +0.21(+1.52%) |
Mar 26, 2002 | 13.77 | 14.08 | 13.74 | 14.04 | 181,417 | +0.22(+1.61%) |
Mar 25, 2002 | 13.86 | 13.99 | 13.80 | 13.82 | 22,438 | -0.10(-0.70%) |
Mar 22, 2002 | 13.95 | 14.08 | 13.74 | 13.91 | 139,344 | -0.08(-0.57%) |
Mar 21, 2002 | 13.64 | 14.04 | 13.64 | 13.99 | 151,125 | +0.16(+1.16%) |
Mar 20, 2002 | 13.61 | 13.90 | 13.60 | 13.83 | 139,681 | +0.18(+1.31%) |
Mar 19, 2002 | 13.59 | 13.68 | 13.55 | 13.65 | 242,114 | +0.06(+0.46%) |
Mar 18, 2002 | 13.59 | 13.68 | 13.47 | 13.59 | 270,948 | +0.04(+0.33%) |
Mar 15, 2002 | 13.46 | 13.65 | 13.46 | 13.55 | 215,524 | -0.21(-1.55%) |
Mar 14, 2002 | 13.55 | 13.80 | 13.55 | 13.76 | 111,184 | +0.18(+1.31%) |
Mar 13, 2002 | 13.73 | 13.80 | 13.55 | 13.58 | 215,075 | -0.14(-1.04%) |
Mar 12, 2002 | 13.82 | 14.03 | 13.59 | 13.73 | 186,466 | -0.10(-0.71%) |
Mar 11, 2002 | 13.82 | 13.95 | 13.37 | 13.82 | 144,954 | -0.04(-0.26%) |
Mar 08, 2002 | 14.04 | 14.04 | 13.29 | 13.86 | 304,269 | -0.05(-0.38%) |
Mar 07, 2002 | 13.71 | 14.03 | 13.71 | 13.91 | 130,144 | +0.21(+1.50%) |
Mar 06, 2002 | 13.39 | 13.72 | 13.37 | 13.71 | 373,717 | +0.32(+2.40%) |
Mar 05, 2002 | 13.28 | 13.58 | 13.24 | 13.39 | 367,771 | +0.02(+0.13%) |
Mar 04, 2002 | 13.33 | 13.73 | 13.24 | 13.37 | 606,632 | +0.01(+0.07%) |
Mar 01, 2002 | 12.85 | 13.36 | 12.80 | 13.36 | 281,494 | +0.58(+4.53%) |
Feb 28, 2002 | 12.47 | 12.83 | 12.36 | 12.78 | 244,694 | +0.22(+1.77%) |
Feb 27, 2002 | 12.09 | 12.56 | 12.09 | 12.56 | 404,907 | +0.47(+3.91%) |
Feb 26, 2002 | 12.13 | 12.19 | 12.03 | 12.09 | 121,393 | -0.04(-0.37%) |
Feb 25, 2002 | 12.08 | 12.22 | 12.08 | 12.13 | 565,793 | +0.01(+0.07%) |
Feb 22, 2002 | 11.94 | 12.16 | 11.90 | 12.12 | 187,476 | +0.18(+1.49%) |
Feb 21, 2002 | 12.04 | 12.30 | 11.93 | 11.94 | 1,110,719 | -0.19(-1.54%) |
Feb 20, 2002 | 11.85 | 12.13 | 11.70 | 12.13 | 154,042 | +0.26(+2.18%) |
Feb 19, 2002 | 12.03 | 12.04 | 11.81 | 11.87 | 159,876 | -0.18(-1.48%) |
Feb 18, 2002 | 11.98 | 12.08 | 11.94 | 12.05 | 89,755 | +0.00(+0.00%) |
Feb 15, 2002 | 11.98 | 12.08 | 11.94 | 12.05 | 89,755 | +0.07(+0.60%) |
Feb 14, 2002 | 11.97 | 12.08 | 11.94 | 11.98 | 133,398 | +0.01(+0.08%) |
Feb 13, 2002 | 12.03 | 12.03 | 11.90 | 11.97 | 313,021 | -0.14(-1.18%) |
Feb 12, 2002 | 12.03 | 12.11 | 11.87 | 12.11 | 138,783 | +0.07(+0.59%) |
Feb 11, 2002 | 12.00 | 12.12 | 11.65 | 12.04 | 244,919 | -0.04(-0.29%) |
Feb 08, 2002 | 11.41 | 12.08 | 11.41 | 12.08 | 264,104 | +0.71(+6.27%) |
Feb 07, 2002 | 11.81 | 11.84 | 11.36 | 11.36 | 311,786 | -0.40(-3.41%) |
Feb 06, 2002 | 12.16 | 12.16 | 11.76 | 11.77 | 467,063 | -0.48(-3.93%) |
Feb 05, 2002 | 12.39 | 12.42 | 12.12 | 12.25 | 188,261 | -0.23(-1.86%) |
Feb 04, 2002 | 12.39 | 12.54 | 12.39 | 12.48 | 219,339 | +0.09(+0.72%) |
Feb 01, 2002 | 12.47 | 12.66 | 12.34 | 12.39 | 233,138 | +0.07(+0.58%) |
Jan 31, 2002 | 12.39 | 12.43 | 12.09 | 12.32 | 96,823 | -0.07(-0.58%) |
Jan 30, 2002 | 12.24 | 12.39 | 11.87 | 12.39 | 121,281 | +0.06(+0.51%) |
Jan 29, 2002 | 12.69 | 12.69 | 12.13 | 12.33 | 106,584 | -0.20(-1.57%) |
Jan 28, 2002 | 12.54 | 12.56 | 12.31 | 12.52 | 94,242 | +0.07(+0.57%) |
Jan 25, 2002 | 12.37 | 12.47 | 12.10 | 12.45 | 138,896 | +0.06(+0.50%) |
Jan 24, 2002 | 12.66 | 12.67 | 12.26 | 12.39 | 184,446 | -0.36(-2.80%) |
Jan 23, 2002 | 11.68 | 12.75 | 11.68 | 12.75 | 276,445 | +1.00(+8.50%) |
Jan 22, 2002 | 11.45 | 12.11 | 11.41 | 11.75 | 265,002 | +0.29(+2.57%) |
Jan 21, 2002 | 11.77 | 11.77 | 11.45 | 11.45 | 145,739 | +0.00(+0.00%) |
Jan 18, 2002 | 11.77 | 11.77 | 11.45 | 11.45 | 145,178 | -0.40(-3.38%) |
Jan 17, 2002 | 11.77 | 11.93 | 11.60 | 11.85 | 156,847 | +0.25(+2.15%) |
Jan 16, 2002 | 11.62 | 11.72 | 11.52 | 11.60 | 137,549 | +0.07(+0.62%) |
Jan 15, 2002 | 11.49 | 11.67 | 11.41 | 11.53 | 120,720 | -0.04(-0.39%) |
Jan 14, 2002 | 11.77 | 11.81 | 11.53 | 11.58 | 162,232 | -0.18(-1.52%) |
Jan 11, 2002 | 11.99 | 12.02 | 11.68 | 11.76 | 157,744 | -0.04(-0.30%) |
Jan 10, 2002 | 12.03 | 12.09 | 11.74 | 11.79 | 208,680 | -0.80(-6.37%) |