Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.78 | 10.83 | 10.78 | 10.83 | 963 | +0.12(+1.16%) |
Jul 30, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 642 | +0.08(+0.73%) |
Jul 29, 2002 | 10.90 | 10.90 | 10.59 | 10.62 | 13,482 | -0.31(-2.85%) |
Jul 26, 2002 | 10.91 | 10.93 | 10.91 | 10.93 | 1,284 | +0.03(+0.29%) |
Jul 25, 2002 | 11.03 | 11.06 | 10.90 | 10.90 | 5,457 | -0.12(-1.13%) |
Jul 24, 2002 | 11.06 | 11.06 | 11.03 | 11.03 | 642 | -0.08(-0.70%) |
Jul 23, 2002 | 11.28 | 11.28 | 11.11 | 11.11 | 2,568 | -0.17(-1.52%) |
Jul 22, 2002 | 11.34 | 11.34 | 11.28 | 11.28 | 4,494 | -0.14(-1.23%) |
Jul 19, 2002 | 11.48 | 11.48 | 11.33 | 11.42 | 2,247 | -0.20(-1.74%) |
Jul 17, 2002 | 11.68 | 11.68 | 11.62 | 11.62 | 1,605 | -0.17(-1.45%) |
Jul 12, 2002 | 11.73 | 11.83 | 11.73 | 11.79 | 7,383 | +0.03(+0.27%) |
Jul 11, 2002 | 11.99 | 11.99 | 11.76 | 11.76 | 3,852 | -0.31(-2.58%) |
Jul 10, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 12.02 | 12.07 | 12.02 | 12.07 | 963 | +0.05(+0.39%) |
Jul 05, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 642 | +0.00(+0.00%) |
Jul 03, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 642 | -0.02(-0.13%) |
Jul 02, 2002 | 12.04 | 12.04 | 12.04 | 12.04 | 642 | +0.05(+0.39%) |
Jul 01, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 12.06 | 12.06 | 11.99 | 11.99 | 963 | -0.06(-0.52%) |
Jun 27, 2002 | 12.12 | 12.12 | 12.06 | 12.06 | 1,605 | -0.11(-0.92%) |
Jun 26, 2002 | 12.25 | 12.25 | 12.17 | 12.17 | 1,926 | -0.14(-1.11%) |
Jun 25, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 15,087 | -0.05(-0.38%) |
Jun 21, 2002 | 12.35 | 12.35 | 12.35 | 12.35 | 1,605 | -0.08(-0.63%) |
Jun 20, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 29,533 | +0.00(+0.00%) |
Jun 19, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 1,605 | -0.00(-0.02%) |
Jun 18, 2002 | 12.44 | 12.44 | 12.43 | 12.43 | 1,605 | -0.07(-0.60%) |
Jun 17, 2002 | 12.43 | 12.51 | 12.43 | 12.51 | 3,531 | +0.08(+0.63%) |
Jun 14, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 963 | -0.02(-0.12%) |
Jun 12, 2002 | 12.60 | 12.60 | 12.44 | 12.44 | 4,494 | -0.03(-0.25%) |
Jun 11, 2002 | 12.43 | 12.48 | 12.43 | 12.48 | 1,605 | +0.05(+0.38%) |
Jun 10, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 353,115 | +0.00(+0.00%) |
Jun 06, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 5,136 | +0.00(+0.00%) |
Jun 05, 2002 | 12.44 | 12.44 | 12.43 | 12.43 | 3,531 | +0.00(+0.00%) |
May 31, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 7,383 | -0.02(-0.12%) |
May 28, 2002 | 12.46 | 12.62 | 12.44 | 12.44 | 5,136 | -0.02(-0.13%) |
May 27, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 642 | +0.00(+0.00%) |
May 24, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 642 | +0.03(+0.25%) |
May 23, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 321 | -0.03(-0.25%) |
May 22, 2002 | 12.43 | 12.46 | 12.43 | 12.46 | 7,704 | +0.03(+0.25%) |
May 21, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 321 | +0.00(+0.00%) |
May 20, 2002 | 12.40 | 12.43 | 12.27 | 12.43 | 35,311 | +0.03(+0.25%) |
May 17, 2002 | 12.41 | 12.46 | 12.38 | 12.40 | 2,568 | -0.06(-0.50%) |
May 16, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 321 | -0.08(-0.62%) |
May 15, 2002 | 12.46 | 12.54 | 12.46 | 12.54 | 5,778 | +0.08(+0.63%) |
May 14, 2002 | 12.85 | 12.85 | 12.46 | 12.46 | 26,644 | -0.31(-2.44%) |
May 13, 2002 | 12.93 | 12.93 | 12.77 | 12.77 | 4,815 | -0.19(-1.44%) |
May 10, 2002 | 12.96 | 12.96 | 12.96 | 12.96 | 321 | -0.03(-0.24%) |
May 09, 2002 | 13.01 | 13.01 | 12.99 | 12.99 | 963 | +0.05(+0.36%) |
May 08, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 963 | -0.05(-0.36%) |
May 07, 2002 | 13.08 | 13.08 | 12.99 | 12.99 | 3,852 | -0.09(-0.71%) |
May 06, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
May 03, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 4,494 | +0.02(+0.12%) |
May 02, 2002 | 13.11 | 13.11 | 13.07 | 13.07 | 4,173 | -0.02(-0.12%) |
May 01, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 642 | -0.02(-0.12%) |
Apr 30, 2002 | 13.10 | 13.10 | 13.10 | 13.10 | 321 | +0.03(+0.24%) |
Apr 29, 2002 | 13.11 | 13.11 | 13.07 | 13.07 | 2,247 | +0.00(+0.00%) |
Apr 26, 2002 | 13.07 | 13.07 | 13.07 | 13.07 | 321 | +0.02(+0.12%) |
Apr 25, 2002 | 13.13 | 13.13 | 13.05 | 13.05 | 3,852 | -0.09(-0.69%) |
Apr 24, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 321 | +0.00(+0.00%) |
Apr 23, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 642 | +0.00(+0.00%) |
Apr 22, 2002 | 13.21 | 13.21 | 13.14 | 13.14 | 1,284 | +0.01(+0.09%) |
Apr 19, 2002 | 13.15 | 13.15 | 13.13 | 13.13 | 4,173 | +0.00(+0.00%) |
Apr 18, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 642 | +0.02(+0.12%) |
Apr 12, 2002 | 13.08 | 13.14 | 13.08 | 13.11 | 5,136 | +0.11(+0.84%) |
Apr 11, 2002 | 13.15 | 13.15 | 13.01 | 13.01 | 6,741 | -0.08(-0.59%) |
Apr 10, 2002 | 13.15 | 13.15 | 13.08 | 13.08 | 3,531 | +0.00(+0.00%) |
Apr 09, 2002 | 13.15 | 13.15 | 13.08 | 13.08 | 2,247 | -0.02(-0.12%) |
Apr 08, 2002 | 13.10 | 13.10 | 13.10 | 13.10 | 7,062 | +0.08(+0.60%) |
Apr 05, 2002 | 12.97 | 13.05 | 12.97 | 13.02 | 1,926 | +0.02(+0.12%) |
Apr 04, 2002 | 13.21 | 13.21 | 13.01 | 13.01 | 8,025 | -0.17(-1.30%) |
Apr 03, 2002 | 13.04 | 13.21 | 13.04 | 13.18 | 5,457 | +0.22(+1.68%) |
Apr 02, 2002 | 12.85 | 13.05 | 12.85 | 12.96 | 7,383 | +0.12(+0.97%) |
Apr 01, 2002 | 12.89 | 12.89 | 12.83 | 12.83 | 2,889 | -0.05(-0.36%) |
Mar 29, 2002 | 12.82 | 12.90 | 12.82 | 12.88 | 5,457 | +0.00(+0.00%) |
Mar 28, 2002 | 12.82 | 12.90 | 12.82 | 12.88 | 5,457 | +0.10(+0.76%) |
Mar 27, 2002 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 12.86 | 12.86 | 12.78 | 12.78 | 3,852 | -0.17(-1.35%) |
Mar 25, 2002 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 13.01 | 13.01 | 12.96 | 12.96 | 8,346 | +0.03(+0.24%) |
Mar 21, 2002 | 12.90 | 12.93 | 12.90 | 12.93 | 6,741 | +0.03(+0.24%) |
Mar 20, 2002 | 12.93 | 12.93 | 12.90 | 12.90 | 2,247 | +0.05(+0.36%) |
Mar 19, 2002 | 12.77 | 12.88 | 12.77 | 12.85 | 14,124 | +0.12(+0.98%) |
Mar 18, 2002 | 12.65 | 12.76 | 12.65 | 12.73 | 1,926 | +0.08(+0.62%) |
Mar 15, 2002 | 12.63 | 12.68 | 12.63 | 12.65 | 7,704 | +0.02(+0.12%) |
Mar 14, 2002 | 12.63 | 12.63 | 12.63 | 12.63 | 2,889 | +0.00(+0.00%) |
Mar 13, 2002 | 12.58 | 12.63 | 12.58 | 12.63 | 642 | +0.06(+0.50%) |
Mar 12, 2002 | 12.57 | 12.57 | 12.57 | 12.57 | 321 | -0.02(-0.12%) |
Mar 11, 2002 | 12.41 | 12.59 | 12.41 | 12.59 | 14,766 | +0.14(+1.13%) |
Mar 08, 2002 | 12.46 | 12.46 | 12.44 | 12.44 | 16,692 | -0.01(-0.10%) |
Mar 07, 2002 | 12.45 | 12.46 | 12.45 | 12.46 | 2,889 | +0.00(+0.02%) |
Mar 06, 2002 | 12.44 | 12.45 | 12.43 | 12.45 | 5,457 | +0.07(+0.58%) |
Mar 05, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 321 | +0.00(+0.00%) |
Mar 01, 2002 | 12.38 | 12.38 | 12.38 | 12.38 | 963 | -0.06(-0.50%) |
Feb 28, 2002 | 12.44 | 12.44 | 12.44 | 12.44 | 963 | +0.06(+0.50%) |
Feb 27, 2002 | 12.46 | 12.46 | 12.38 | 12.38 | 25,039 | -0.07(-0.60%) |
Feb 26, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 3,210 | +0.00(+0.00%) |
Feb 25, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 128,405 | +0.04(+0.35%) |
Feb 22, 2002 | 12.41 | 12.41 | 12.41 | 12.41 | 321 | -0.02(-0.13%) |
Feb 21, 2002 | 12.43 | 12.43 | 12.43 | 12.43 | 321 | +0.00(+0.00%) |
Feb 20, 2002 | 12.46 | 12.46 | 12.43 | 12.43 | 2,568 | -0.03(-0.22%) |
Feb 19, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 321 | +0.00(+0.00%) |
Feb 15, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 321 | +0.04(+0.35%) |
Feb 14, 2002 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 12.41 | 12.41 | 12.41 | 12.41 | 321 | +0.08(+0.63%) |
Feb 12, 2002 | 12.37 | 12.37 | 12.34 | 12.34 | 1,605 | -0.06(-0.50%) |
Feb 11, 2002 | 12.43 | 12.43 | 12.40 | 12.40 | 1,926 | -0.06(-0.50%) |
Feb 08, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 12.49 | 12.49 | 12.46 | 12.46 | 2,889 | -0.06(-0.50%) |
Feb 05, 2002 | 12.68 | 12.68 | 12.52 | 12.52 | 4,173 | -0.19(-1.47%) |
Feb 04, 2002 | 12.60 | 12.71 | 12.60 | 12.71 | 2,568 | +0.14(+1.12%) |
Feb 01, 2002 | 12.34 | 12.57 | 12.34 | 12.57 | 15,087 | +0.30(+2.41%) |
Jan 31, 2002 | 12.24 | 12.27 | 12.24 | 12.27 | 4,173 | +0.09(+0.77%) |
Jan 30, 2002 | 12.15 | 12.18 | 12.15 | 12.18 | 642 | +0.02(+0.13%) |
Jan 29, 2002 | 12.09 | 12.16 | 12.09 | 12.16 | 2,568 | +0.05(+0.39%) |
Jan 28, 2002 | 12.21 | 12.21 | 12.06 | 12.12 | 65,807 | -0.12(-1.02%) |
Jan 25, 2002 | 12.27 | 12.27 | 12.24 | 12.24 | 1,605 | -0.06(-0.48%) |
Jan 24, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 2,247 | -0.08(-0.65%) |
Jan 23, 2002 | 12.46 | 12.46 | 12.38 | 12.38 | 2,568 | +0.08(+0.63%) |
Jan 22, 2002 | 12.63 | 12.63 | 12.30 | 12.30 | 6,420 | -0.33(-2.59%) |
Jan 21, 2002 | 12.55 | 12.63 | 12.55 | 12.63 | 7,383 | +0.00(+0.00%) |
Jan 18, 2002 | 12.55 | 12.63 | 12.55 | 12.63 | 7,383 | +0.06(+0.45%) |
Jan 17, 2002 | 12.58 | 12.58 | 12.58 | 12.58 | 642 | +0.08(+0.62%) |
Jan 16, 2002 | 12.74 | 12.74 | 12.50 | 12.50 | 6,099 | -0.24(-1.91%) |
Jan 15, 2002 | 12.62 | 12.74 | 12.62 | 12.74 | 8,988 | +0.12(+0.99%) |
Jan 14, 2002 | 12.90 | 12.90 | 12.62 | 12.62 | 5,136 | -0.31(-2.41%) |
Jan 11, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 1,605 | -0.28(-2.12%) |
Jan 10, 2002 | 13.13 | 13.21 | 13.13 | 13.21 | 642 | -0.11(-0.82%) |