Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.36 | 14.50 | 13.72 | 14.14 | 769,406 | -0.26(-1.80%) |
Jul 30, 2002 | 14.14 | 14.42 | 13.98 | 14.40 | 843,459 | +0.22(+1.57%) |
Jul 29, 2002 | 13.44 | 14.45 | 13.36 | 14.18 | 1,291,852 | +0.60(+4.45%) |
Jul 26, 2002 | 12.50 | 13.57 | 12.46 | 13.57 | 2,092,472 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.56 | 11.91 | 12.31 | 642,529 | -0.28(-2.22%) |
Jul 24, 2002 | 11.71 | 12.66 | 11.67 | 12.59 | 656,599 | +0.59(+4.93%) |
Jul 23, 2002 | 11.75 | 12.10 | 11.67 | 12.00 | 518,343 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,782 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.93 | 741,019 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.16 | 12.55 | 244,620 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.89 | 13.11 | 438,885 | -0.02(-0.12%) |
Jul 11, 2002 | 13.43 | 13.43 | 12.68 | 13.13 | 1,007,362 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,324 | -0.34(-2.50%) |
Jul 09, 2002 | 13.21 | 13.69 | 13.23 | 13.80 | 959,968 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.06 | 12.90 | 13.21 | 485,785 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.98 | 12.01 | 12.92 | 149,339 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,591 | -0.33(-2.55%) |
Jul 01, 2002 | 12.94 | 13.14 | 12.66 | 12.88 | 459,619 | -0.08(-0.62%) |
Jun 28, 2002 | 13.12 | 13.36 | 12.72 | 12.96 | 740,279 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.30 | 13.03 | 13.16 | 189,821 | +0.02(+0.18%) |
Jun 26, 2002 | 13.21 | 13.41 | 12.84 | 13.14 | 395,934 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.21 | 13.21 | 212,777 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.73 | 173,529 | -0.29(-2.05%) |
Jun 20, 2002 | 14.12 | 14.22 | 13.98 | 14.01 | 210,803 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.94 | 14.11 | 285,843 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.36 | 14.11 | 14.18 | 262,146 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,335 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.69 | 13.78 | 317,932 | -0.42(-2.97%) |
Jun 12, 2002 | 14.26 | 14.31 | 14.08 | 14.20 | 254,741 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.14 | 212,284 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.26 | 13.84 | 14.17 | 240,671 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 14.00 | 259,431 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.82 | 240,671 | -0.19(-1.33%) |
Jun 05, 2002 | 13.97 | 14.24 | 13.90 | 14.00 | 372,484 | -0.26(-1.85%) |
May 31, 2002 | 14.58 | 14.70 | 14.26 | 14.27 | 276,956 | -0.68(-4.58%) |
May 28, 2002 | 14.98 | 14.99 | 14.76 | 14.95 | 246,842 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,287 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,287 | +0.33(+2.24%) |
May 23, 2002 | 14.77 | 14.93 | 14.51 | 14.62 | 505,285 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,129 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,135 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.97 | 15.25 | 235,734 | -0.04(-0.29%) |
May 17, 2002 | 15.29 | 15.35 | 14.91 | 15.29 | 236,227 | +0.14(+0.91%) |
May 16, 2002 | 15.24 | 15.39 | 14.99 | 15.16 | 119,224 | +0.04(+0.29%) |
May 15, 2002 | 15.24 | 15.44 | 15.03 | 15.11 | 328,546 | +0.01(+0.05%) |
May 14, 2002 | 15.12 | 15.39 | 15.05 | 15.10 | 445,056 | -0.08(-0.53%) |
May 13, 2002 | 14.99 | 15.31 | 14.79 | 15.18 | 298,678 | +0.24(+1.63%) |
May 10, 2002 | 14.94 | 15.08 | 14.71 | 14.94 | 476,158 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.75 | 14.81 | 642,036 | -0.66(-4.29%) |
May 08, 2002 | 15.98 | 16.08 | 14.57 | 15.48 | 1,229,273 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.53 | 16.16 | 1,092,769 | +0.63(+4.04%) |
May 06, 2002 | 15.44 | 15.70 | 15.44 | 15.53 | 301,887 | +0.08(+0.50%) |
May 03, 2002 | 15.52 | 15.76 | 15.31 | 15.45 | 494,177 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.54 | 15.26 | 15.45 | 382,605 | +0.02(+0.10%) |
May 01, 2002 | 15.34 | 15.67 | 15.02 | 15.44 | 759,779 | +0.12(+0.79%) |
Apr 30, 2002 | 14.79 | 15.56 | 14.67 | 15.31 | 776,071 | +0.53(+3.59%) |
Apr 29, 2002 | 14.79 | 14.79 | 14.10 | 14.78 | 680,296 | +0.07(+0.47%) |
Apr 26, 2002 | 15.21 | 15.27 | 14.47 | 14.71 | 2,036,940 | -0.48(-3.17%) |
Apr 25, 2002 | 15.07 | 15.55 | 14.99 | 15.20 | 648,454 | +0.05(+0.35%) |
Apr 24, 2002 | 15.24 | 15.39 | 14.75 | 15.14 | 608,218 | -0.10(-0.64%) |
Apr 23, 2002 | 15.36 | 15.39 | 15.23 | 15.24 | 236,474 | -0.12(-0.79%) |
Apr 22, 2002 | 15.60 | 15.60 | 15.20 | 15.36 | 511,456 | -0.22(-1.43%) |
Apr 19, 2002 | 15.58 | 15.61 | 15.39 | 15.58 | 318,673 | +0.07(+0.47%) |
Apr 18, 2002 | 15.48 | 15.55 | 15.33 | 15.51 | 528,982 | +0.12(+0.79%) |
Apr 17, 2002 | 15.39 | 15.48 | 15.31 | 15.39 | 471,221 | +0.08(+0.51%) |
Apr 16, 2002 | 15.07 | 15.50 | 14.99 | 15.31 | 644,998 | +0.38(+2.56%) |
Apr 15, 2002 | 14.99 | 15.27 | 14.82 | 14.93 | 556,628 | +0.09(+0.61%) |
Apr 12, 2002 | 14.67 | 14.99 | 14.58 | 14.84 | 194,758 | +0.10(+0.66%) |
Apr 11, 2002 | 15.14 | 15.14 | 14.42 | 14.74 | 371,003 | -0.40(-2.65%) |
Apr 10, 2002 | 15.20 | 15.24 | 14.97 | 15.14 | 474,924 | +0.08(+0.51%) |
Apr 09, 2002 | 14.71 | 15.25 | 14.67 | 15.07 | 1,063,889 | +0.41(+2.79%) |
Apr 08, 2002 | 14.39 | 14.86 | 14.18 | 14.66 | 1,273,951 | +0.33(+2.29%) |
Apr 05, 2002 | 13.94 | 14.39 | 13.94 | 14.33 | 506,026 | +0.31(+2.23%) |
Apr 04, 2002 | 13.59 | 14.09 | 13.44 | 14.02 | 991,564 | +0.50(+3.72%) |
Apr 03, 2002 | 13.36 | 13.75 | 13.35 | 13.51 | 187,106 | +0.09(+0.63%) |
Apr 02, 2002 | 13.17 | 13.54 | 13.10 | 13.43 | 322,869 | +0.32(+2.47%) |
Apr 01, 2002 | 13.61 | 13.61 | 13.06 | 13.11 | 372,484 | -0.49(-3.58%) |
Mar 29, 2002 | 13.49 | 13.59 | 13.43 | 13.59 | 442,587 | +0.00(+0.00%) |
Mar 28, 2002 | 13.49 | 13.59 | 13.43 | 13.59 | 442,587 | +0.16(+1.21%) |
Mar 27, 2002 | 13.32 | 13.49 | 13.29 | 13.43 | 584,768 | +0.10(+0.76%) |
Mar 26, 2002 | 13.34 | 13.55 | 13.17 | 13.33 | 541,818 | -0.02(-0.15%) |
Mar 25, 2002 | 13.57 | 13.57 | 13.22 | 13.35 | 248,816 | -0.33(-2.40%) |
Mar 22, 2002 | 13.67 | 13.80 | 13.45 | 13.68 | 264,121 | +0.21(+1.56%) |
Mar 21, 2002 | 13.69 | 13.69 | 13.35 | 13.47 | 284,608 | -0.10(-0.72%) |
Mar 20, 2002 | 13.99 | 13.99 | 13.45 | 13.56 | 329,040 | -0.34(-2.42%) |
Mar 19, 2002 | 14.01 | 14.13 | 13.81 | 13.90 | 167,852 | -0.03(-0.20%) |
Mar 18, 2002 | 13.85 | 14.02 | 13.75 | 13.93 | 324,103 | +0.14(+1.00%) |
Mar 15, 2002 | 13.51 | 13.88 | 13.37 | 13.79 | 871,105 | +0.42(+3.15%) |
Mar 14, 2002 | 13.01 | 13.57 | 13.00 | 13.37 | 639,567 | +0.02(+0.12%) |
Mar 13, 2002 | 14.23 | 14.23 | 13.29 | 13.35 | 597,604 | -0.98(-6.84%) |
Mar 12, 2002 | 13.50 | 14.44 | 13.45 | 14.33 | 592,174 | +0.56(+4.03%) |
Mar 11, 2002 | 13.77 | 13.91 | 13.53 | 13.78 | 241,905 | -0.03(-0.23%) |
Mar 08, 2002 | 13.75 | 14.01 | 13.51 | 13.81 | 230,056 | +0.15(+1.10%) |
Mar 07, 2002 | 13.69 | 13.75 | 13.52 | 13.66 | 372,731 | +0.08(+0.60%) |
Mar 06, 2002 | 13.31 | 13.67 | 13.00 | 13.58 | 170,567 | +0.34(+2.60%) |
Mar 05, 2002 | 13.61 | 13.61 | 13.02 | 13.24 | 441,847 | -0.32(-2.33%) |
Mar 04, 2002 | 12.80 | 13.71 | 12.65 | 13.55 | 471,468 | +0.90(+7.11%) |
Mar 01, 2002 | 12.33 | 12.78 | 12.27 | 12.65 | 259,677 | +0.33(+2.66%) |
Feb 28, 2002 | 12.34 | 12.38 | 12.17 | 12.32 | 151,561 | -0.01(-0.10%) |
Feb 27, 2002 | 12.57 | 12.72 | 12.02 | 12.34 | 336,939 | -0.14(-1.10%) |
Feb 26, 2002 | 12.63 | 12.70 | 12.42 | 12.47 | 415,188 | -0.00(-0.03%) |
Feb 25, 2002 | 12.38 | 12.80 | 12.32 | 12.48 | 226,354 | +0.11(+0.88%) |
Feb 22, 2002 | 12.25 | 12.53 | 12.06 | 12.37 | 144,402 | +0.20(+1.63%) |
Feb 21, 2002 | 12.17 | 12.34 | 12.04 | 12.17 | 414,941 | +0.00(+0.00%) |
Feb 20, 2002 | 12.41 | 12.50 | 12.08 | 12.17 | 643,270 | -0.31(-2.47%) |
Feb 19, 2002 | 12.52 | 12.70 | 12.40 | 12.48 | 648,207 | -0.09(-0.71%) |
Feb 18, 2002 | 12.91 | 12.91 | 12.39 | 12.57 | 323,116 | +0.00(+0.00%) |
Feb 15, 2002 | 12.91 | 12.91 | 12.39 | 12.57 | 323,116 | -0.19(-1.52%) |
Feb 14, 2002 | 12.89 | 13.04 | 12.71 | 12.76 | 269,798 | -0.07(-0.54%) |
Feb 13, 2002 | 12.63 | 13.06 | 12.63 | 12.83 | 273,994 | +0.19(+1.51%) |
Feb 12, 2002 | 12.85 | 12.86 | 12.59 | 12.64 | 358,167 | -0.18(-1.39%) |
Feb 11, 2002 | 12.19 | 12.92 | 12.10 | 12.82 | 629,447 | +0.59(+4.80%) |
Feb 08, 2002 | 12.21 | 12.33 | 12.05 | 12.23 | 219,936 | +0.02(+0.20%) |
Feb 07, 2002 | 12.17 | 12.31 | 11.87 | 12.21 | 581,066 | +0.09(+0.77%) |
Feb 06, 2002 | 12.51 | 12.62 | 11.99 | 12.11 | 331,508 | -0.37(-2.95%) |
Feb 05, 2002 | 12.70 | 12.92 | 12.20 | 12.48 | 444,562 | -0.32(-2.47%) |
Feb 04, 2002 | 12.96 | 13.17 | 12.70 | 12.80 | 335,211 | -0.27(-2.05%) |
Feb 01, 2002 | 11.55 | 13.45 | 11.47 | 13.06 | 3,442,212 | +0.60(+4.78%) |
Jan 31, 2002 | 12.72 | 12.91 | 12.42 | 12.47 | 1,269,755 | -0.19(-1.47%) |
Jan 30, 2002 | 13.08 | 13.11 | 12.35 | 12.66 | 936,518 | -0.50(-3.82%) |
Jan 29, 2002 | 13.40 | 13.54 | 12.87 | 13.16 | 481,835 | -0.19(-1.43%) |
Jan 28, 2002 | 13.65 | 13.65 | 13.21 | 13.35 | 414,694 | -0.32(-2.31%) |
Jan 25, 2002 | 14.12 | 14.13 | 13.47 | 13.66 | 320,154 | -0.43(-3.07%) |
Jan 24, 2002 | 13.69 | 14.18 | 13.69 | 14.10 | 398,649 | +0.40(+2.93%) |
Jan 23, 2002 | 13.33 | 13.74 | 13.32 | 13.70 | 300,900 | +0.46(+3.49%) |
Jan 22, 2002 | 13.43 | 13.56 | 13.11 | 13.24 | 313,983 | +0.05(+0.37%) |
Jan 21, 2002 | 13.23 | 13.52 | 13.15 | 13.19 | 416,175 | +0.00(+0.00%) |
Jan 18, 2002 | 13.23 | 13.52 | 13.15 | 13.19 | 416,175 | -0.06(-0.46%) |
Jan 17, 2002 | 13.31 | 13.43 | 13.21 | 13.25 | 496,152 | -0.06(-0.49%) |
Jan 16, 2002 | 13.43 | 13.51 | 13.27 | 13.31 | 654,378 | -0.13(-0.99%) |
Jan 15, 2002 | 13.38 | 13.80 | 13.38 | 13.45 | 353,971 | +0.07(+0.51%) |
Jan 14, 2002 | 14.14 | 14.16 | 13.31 | 13.38 | 522,070 | -0.76(-5.36%) |
Jan 11, 2002 | 14.76 | 14.76 | 14.03 | 14.13 | 133,047 | -0.51(-3.49%) |
Jan 10, 2002 | 14.43 | 14.99 | 14.42 | 14.64 | 325,091 | +1.15(+8.56%) |