Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.00 | 17.45 | 16.82 | 17.30 | 218,200 | +0.35(+2.06%) |
Aug 29, 2002 | 17.08 | 17.30 | 16.60 | 16.95 | 244,200 | -0.20(-1.17%) |
Aug 28, 2002 | 16.55 | 17.25 | 16.45 | 17.15 | 372,400 | +0.45(+2.69%) |
Aug 27, 2002 | 16.23 | 16.70 | 15.50 | 16.70 | 348,700 | +0.56(+3.47%) |
Aug 26, 2002 | 16.50 | 16.57 | 16.05 | 16.14 | 105,300 | -0.33(-2.00%) |
Aug 23, 2002 | 16.89 | 17.00 | 16.07 | 16.47 | 160,500 | -0.38(-2.26%) |
Aug 22, 2002 | 16.70 | 16.90 | 16.59 | 16.85 | 226,700 | -0.10(-0.59%) |
Aug 21, 2002 | 15.70 | 16.95 | 15.70 | 16.95 | 391,600 | +1.32(+8.45%) |
Aug 20, 2002 | 15.60 | 15.65 | 15.16 | 15.63 | 87,800 | -0.07(-0.45%) |
Aug 16, 2002 | 15.25 | 15.78 | 15.25 | 15.70 | 137,300 | +0.45(+2.95%) |
Aug 15, 2002 | 15.10 | 15.50 | 14.71 | 15.25 | 214,600 | +0.51(+3.46%) |
Aug 14, 2002 | 13.91 | 14.85 | 13.80 | 14.74 | 53,400 | +0.84(+6.04%) |
Aug 13, 2002 | 14.20 | 14.30 | 13.82 | 13.90 | 43,500 | -0.22(-1.56%) |
Aug 12, 2002 | 14.30 | 14.30 | 14.08 | 14.12 | 120,000 | +0.67(+4.98%) |
Aug 07, 2002 | 13.78 | 14.05 | 13.00 | 13.45 | 91,100 | -0.23(-1.68%) |
Aug 06, 2002 | 13.43 | 13.89 | 13.43 | 13.68 | 146,100 | +0.28(+2.09%) |
Aug 05, 2002 | 13.00 | 13.67 | 13.00 | 13.40 | 139,500 | +0.40(+3.08%) |
Aug 02, 2002 | 12.45 | 13.01 | 12.45 | 13.00 | 98,800 | +0.74(+6.04%) |
Aug 01, 2002 | 12.00 | 12.78 | 11.70 | 12.26 | 465,300 | +0.36(+3.03%) |
Jul 31, 2002 | 11.66 | 12.09 | 11.56 | 11.90 | 129,800 | +0.29(+2.50%) |
Jul 30, 2002 | 11.38 | 11.86 | 10.88 | 11.61 | 79,700 | +0.16(+1.40%) |
Jul 29, 2002 | 12.10 | 12.34 | 11.18 | 11.45 | 130,100 | -0.55(-4.58%) |
Jul 26, 2002 | 12.50 | 12.54 | 11.90 | 12.00 | 93,900 | -0.25(-2.04%) |
Jul 25, 2002 | 11.40 | 12.25 | 11.40 | 12.25 | 89,000 | +1.10(+9.87%) |
Jul 24, 2002 | 10.10 | 11.26 | 9.500 | 11.15 | 200,900 | +0.65(+6.19%) |
Jul 23, 2002 | 12.00 | 12.03 | 10.00 | 10.50 | 322,400 | -1.50(-12.50%) |
Jul 22, 2002 | 13.80 | 14.00 | 12.00 | 12.00 | 178,300 | -1.90(-13.67%) |
Jul 19, 2002 | 13.95 | 14.00 | 13.55 | 13.90 | 96,200 | -0.50(-3.47%) |
Jul 17, 2002 | 13.85 | 14.40 | 13.85 | 14.40 | 258,000 | +0.60(+4.35%) |
Jul 12, 2002 | 13.71 | 14.01 | 13.31 | 13.80 | 114,100 | +0.00(+0.00%) |
Jul 11, 2002 | 13.75 | 14.01 | 13.00 | 13.80 | 144,700 | +0.08(+0.58%) |
Jul 10, 2002 | 13.85 | 14.20 | 13.55 | 13.72 | 204,500 | -0.23(-1.65%) |
Jul 09, 2002 | 13.96 | 13.96 | 13.95 | 13.95 | 88,500 | -0.01(-0.07%) |
Jul 08, 2002 | 13.95 | 14.04 | 13.90 | 13.96 | 94,000 | -0.04(-0.29%) |
Jul 05, 2002 | 14.00 | 14.00 | 13.87 | 14.00 | 29,300 | +0.00(+0.00%) |
Jul 04, 2002 | 13.64 | 14.21 | 13.11 | 14.00 | 193,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.64 | 14.21 | 13.11 | 14.00 | 193,700 | +0.40(+2.94%) |
Jul 02, 2002 | 14.45 | 14.55 | 13.00 | 13.60 | 121,200 | -0.90(-6.21%) |
Jul 01, 2002 | 15.05 | 15.05 | 14.36 | 14.50 | 147,500 | -0.69(-4.54%) |
Jun 28, 2002 | 15.00 | 15.30 | 14.14 | 15.19 | 959,800 | +0.19(+1.27%) |
Jun 27, 2002 | 14.90 | 15.09 | 14.65 | 15.00 | 230,700 | +0.20(+1.35%) |
Jun 26, 2002 | 13.80 | 14.80 | 13.80 | 14.80 | 203,200 | +0.04(+0.27%) |
Jun 25, 2002 | 15.00 | 15.08 | 14.50 | 14.76 | 214,100 | -0.04(-0.27%) |
Jun 21, 2002 | 14.94 | 15.20 | 14.86 | 14.80 | 143,400 | -0.10(-0.67%) |
Jun 20, 2002 | 15.05 | 15.30 | 14.80 | 14.90 | 152,000 | -0.15(-1.00%) |
Jun 19, 2002 | 14.91 | 15.41 | 14.62 | 15.05 | 202,700 | +0.12(+0.80%) |
Jun 18, 2002 | 14.80 | 15.25 | 14.41 | 14.93 | 266,500 | +0.16(+1.08%) |
Jun 17, 2002 | 14.22 | 14.90 | 14.20 | 14.77 | 177,600 | +0.65(+4.60%) |
Jun 14, 2002 | 14.10 | 14.17 | 13.75 | 14.12 | 205,300 | -0.34(-2.35%) |
Jun 12, 2002 | 14.15 | 14.48 | 14.14 | 14.46 | 143,300 | +0.24(+1.69%) |
Jun 11, 2002 | 14.22 | 14.25 | 14.09 | 14.22 | 79,700 | -0.08(-0.56%) |
Jun 10, 2002 | 13.75 | 14.38 | 13.71 | 14.30 | 98,400 | +0.56(+4.08%) |
Jun 07, 2002 | 12.00 | 13.75 | 11.82 | 13.74 | 211,600 | +0.98(+7.68%) |
Jun 06, 2002 | 13.55 | 13.55 | 12.55 | 12.76 | 160,300 | -0.89(-6.52%) |
Jun 05, 2002 | 13.95 | 14.03 | 13.28 | 13.65 | 110,700 | -1.25(-8.39%) |
May 31, 2002 | 14.05 | 14.90 | 14.05 | 14.90 | 199,100 | +1.22(+8.92%) |
May 28, 2002 | 13.95 | 13.95 | 13.57 | 13.68 | 65,300 | -0.02(-0.15%) |
May 27, 2002 | 13.50 | 13.85 | 13.24 | 13.70 | 86,700 | +0.00(+0.00%) |
May 24, 2002 | 13.50 | 13.85 | 13.24 | 13.70 | 86,700 | -0.05(-0.36%) |
May 23, 2002 | 12.96 | 13.75 | 12.87 | 13.75 | 93,300 | +0.95(+7.42%) |
May 22, 2002 | 12.69 | 12.91 | 12.50 | 12.80 | 69,500 | +0.11(+0.87%) |
May 21, 2002 | 12.60 | 12.90 | 12.60 | 12.69 | 60,000 | +0.09(+0.71%) |
May 20, 2002 | 12.31 | 12.99 | 12.31 | 12.60 | 124,800 | +0.30(+2.44%) |
May 17, 2002 | 11.83 | 12.30 | 11.51 | 12.30 | 434,900 | +0.49(+4.15%) |
May 16, 2002 | 12.00 | 12.08 | 11.75 | 11.81 | 124,100 | -0.15(-1.25%) |
May 15, 2002 | 11.88 | 12.35 | 11.84 | 11.96 | 84,800 | +0.16(+1.36%) |
May 14, 2002 | 12.01 | 12.14 | 11.30 | 11.80 | 238,200 | -0.27(-2.24%) |
May 13, 2002 | 12.20 | 13.00 | 12.00 | 12.07 | 144,700 | -0.03(-0.25%) |
May 10, 2002 | 11.08 | 12.50 | 11.08 | 12.10 | 231,500 | +1.02(+9.21%) |
May 09, 2002 | 12.05 | 12.06 | 10.90 | 11.08 | 153,900 | -1.00(-8.28%) |
May 08, 2002 | 12.15 | 12.16 | 11.51 | 12.08 | 136,200 | +0.03(+0.25%) |
May 07, 2002 | 11.76 | 12.19 | 11.55 | 12.05 | 208,800 | +0.25(+2.12%) |
May 06, 2002 | 13.75 | 13.82 | 11.60 | 11.80 | 298,700 | -2.00(-14.49%) |
May 03, 2002 | 14.00 | 14.00 | 13.70 | 13.80 | 77,500 | -0.13(-0.93%) |
May 02, 2002 | 14.40 | 14.40 | 13.90 | 13.93 | 142,600 | -0.07(-0.50%) |
May 01, 2002 | 14.30 | 14.30 | 13.81 | 14.00 | 172,900 | -0.25(-1.75%) |
Apr 30, 2002 | 13.57 | 14.25 | 13.40 | 14.25 | 127,800 | +0.70(+5.17%) |
Apr 29, 2002 | 14.24 | 14.25 | 12.90 | 13.55 | 172,000 | -0.60(-4.24%) |
Apr 26, 2002 | 13.35 | 14.15 | 13.35 | 14.15 | 92,500 | +0.27(+1.95%) |
Apr 25, 2002 | 13.75 | 13.97 | 13.49 | 13.88 | 53,700 | +0.03(+0.22%) |
Apr 24, 2002 | 13.80 | 13.95 | 13.75 | 13.85 | 53,900 | +0.10(+0.73%) |
Apr 23, 2002 | 13.00 | 13.93 | 13.00 | 13.75 | 1,300,000 | +0.65(+4.96%) |
Apr 22, 2002 | 13.07 | 13.10 | 12.70 | 13.10 | 102,100 | -0.07(-0.53%) |
Apr 19, 2002 | 13.65 | 13.70 | 13.16 | 13.17 | 100,200 | -0.58(-4.22%) |
Apr 18, 2002 | 13.25 | 13.75 | 13.15 | 13.75 | 125,100 | +0.60(+4.56%) |
Apr 17, 2002 | 12.95 | 13.65 | 12.79 | 13.15 | 99,400 | +0.18(+1.39%) |
Apr 16, 2002 | 12.65 | 13.00 | 12.65 | 12.97 | 233,500 | +0.42(+3.35%) |
Apr 15, 2002 | 11.78 | 12.75 | 11.78 | 12.55 | 127,100 | +0.77(+6.54%) |
Apr 12, 2002 | 11.28 | 11.94 | 11.26 | 11.78 | 99,100 | +0.50(+4.43%) |
Apr 11, 2002 | 12.20 | 12.20 | 11.00 | 11.28 | 157,300 | -1.02(-8.29%) |
Apr 10, 2002 | 12.14 | 12.46 | 11.85 | 12.30 | 135,300 | +0.26(+2.16%) |
Apr 09, 2002 | 11.40 | 12.10 | 11.31 | 12.04 | 164,000 | +0.54(+4.70%) |
Apr 08, 2002 | 11.25 | 11.59 | 11.22 | 11.50 | 64,300 | +0.25(+2.22%) |
Apr 05, 2002 | 11.50 | 11.50 | 11.10 | 11.25 | 45,100 | -0.25(-2.17%) |
Apr 04, 2002 | 11.30 | 11.58 | 11.25 | 11.50 | 114,700 | +0.10(+0.88%) |
Apr 03, 2002 | 11.50 | 11.65 | 11.23 | 11.40 | 107,300 | +0.09(+0.80%) |
Apr 02, 2002 | 11.10 | 11.50 | 11.10 | 11.31 | 142,100 | +0.26(+2.35%) |
Apr 01, 2002 | 10.28 | 11.49 | 10.28 | 11.05 | 80,100 | +0.70(+6.76%) |
Mar 29, 2002 | 10.05 | 10.35 | 10.05 | 10.35 | 50,300 | +0.00(+0.00%) |
Mar 28, 2002 | 10.05 | 10.35 | 10.05 | 10.35 | 50,300 | +0.20(+1.97%) |
Mar 27, 2002 | 10.00 | 10.20 | 10.00 | 10.15 | 46,400 | +0.07(+0.69%) |
Mar 26, 2002 | 10.00 | 10.11 | 9.900 | 10.08 | 60,800 | +0.18(+1.82%) |
Mar 25, 2002 | 10.11 | 10.21 | 9.700 | 9.900 | 66,400 | -0.11(-1.10%) |
Mar 22, 2002 | 10.10 | 10.35 | 9.910 | 10.01 | 72,500 | -0.19(-1.86%) |
Mar 21, 2002 | 9.850 | 10.40 | 9.850 | 10.20 | 132,000 | +0.45(+4.62%) |
Mar 20, 2002 | 9.360 | 9.750 | 9.330 | 9.750 | 103,200 | +0.29(+3.07%) |
Mar 19, 2002 | 9.350 | 9.460 | 9.310 | 9.460 | 1,980,000 | +0.11(+1.18%) |
Mar 18, 2002 | 9.200 | 9.350 | 9.190 | 9.350 | 62,700 | +0.15(+1.63%) |
Mar 15, 2002 | 9.150 | 9.300 | 9.100 | 9.200 | 70,000 | -0.03(-0.33%) |
Mar 14, 2002 | 9.250 | 9.290 | 9.150 | 9.230 | 36,000 | -0.10(-1.07%) |
Mar 13, 2002 | 8.980 | 9.440 | 8.980 | 9.330 | 165,400 | +0.45(+5.07%) |
Mar 12, 2002 | 8.900 | 8.930 | 8.860 | 8.880 | 22,000 | +0.03(+0.34%) |
Mar 11, 2002 | 8.840 | 8.950 | 8.660 | 8.850 | 33,100 | +0.01(+0.11%) |
Mar 08, 2002 | 8.890 | 8.970 | 8.800 | 8.840 | 86,100 | -0.04(-0.45%) |
Mar 07, 2002 | 8.810 | 8.880 | 8.800 | 8.880 | 37,800 | +0.00(+0.00%) |
Mar 06, 2002 | 8.780 | 9.000 | 8.760 | 8.880 | 44,600 | +0.17(+1.95%) |
Mar 05, 2002 | 9.060 | 9.130 | 8.650 | 8.710 | 48,900 | -0.40(-4.39%) |
Mar 04, 2002 | 9.150 | 9.190 | 9.000 | 9.110 | 1,340,000 | -0.14(-1.51%) |
Mar 01, 2002 | 9.180 | 9.300 | 9.100 | 9.250 | 54,300 | +0.00(+0.00%) |
Feb 28, 2002 | 9.180 | 9.250 | 9.050 | 9.250 | 69,100 | +0.07(+0.76%) |
Feb 27, 2002 | 9.020 | 9.180 | 9.010 | 9.180 | 260,000 | +0.14(+1.55%) |
Feb 26, 2002 | 9.100 | 9.100 | 9.010 | 9.040 | 22,500 | -0.16(-1.74%) |
Feb 25, 2002 | 9.190 | 9.240 | 9.000 | 9.200 | 65,200 | -0.04(-0.43%) |
Feb 22, 2002 | 8.850 | 9.240 | 8.700 | 9.240 | 98,200 | +0.49(+5.60%) |
Feb 21, 2002 | 8.730 | 9.000 | 8.600 | 8.750 | 32,500 | +0.15(+1.74%) |
Feb 20, 2002 | 8.910 | 9.100 | 8.600 | 8.600 | 850,000 | -0.21(-2.38%) |
Feb 19, 2002 | 8.970 | 9.000 | 8.800 | 8.810 | 59,500 | -0.17(-1.89%) |
Feb 18, 2002 | 8.680 | 8.980 | 8.600 | 8.980 | 40,100 | +0.00(+0.00%) |
Feb 15, 2002 | 8.680 | 8.980 | 8.600 | 8.980 | 40,100 | +0.26(+2.98%) |
Feb 14, 2002 | 8.450 | 8.750 | 8.450 | 8.720 | 32,500 | +0.37(+4.43%) |
Feb 13, 2002 | 8.850 | 8.990 | 8.350 | 8.350 | 103,300 | -0.35(-4.02%) |
Feb 12, 2002 | 7.990 | 8.900 | 7.990 | 8.700 | 162,000 | +0.80(+10.13%) |
Feb 11, 2002 | 7.900 | 8.000 | 7.850 | 7.900 | 37,600 | +0.05(+0.64%) |
Feb 08, 2002 | 7.800 | 7.850 | 7.650 | 7.850 | 45,800 | +0.05(+0.64%) |
Feb 07, 2002 | 7.980 | 7.980 | 7.760 | 7.800 | 31,400 | -0.12(-1.52%) |
Feb 06, 2002 | 8.080 | 8.080 | 7.860 | 7.920 | 126,800 | -0.09(-1.12%) |
Feb 05, 2002 | 8.010 | 8.100 | 7.900 | 8.010 | 39,700 | +0.10(+1.26%) |
Feb 04, 2002 | 7.900 | 8.090 | 7.900 | 7.910 | 40,400 | -0.02(-0.25%) |
Feb 01, 2002 | 8.000 | 8.000 | 7.800 | 7.930 | 98,500 | -0.17(-2.10%) |
Jan 31, 2002 | 7.200 | 8.300 | 7.050 | 8.100 | 93,900 | +0.90(+12.50%) |
Jan 30, 2002 | 7.200 | 7.220 | 7.000 | 7.200 | 34,500 | +0.05(+0.70%) |
Jan 29, 2002 | 7.300 | 7.500 | 6.800 | 7.150 | 112,500 | +0.04(+0.56%) |
Jan 28, 2002 | 7.300 | 7.400 | 7.110 | 7.110 | 16,000 | -0.14(-1.93%) |
Jan 25, 2002 | 7.550 | 7.560 | 7.250 | 7.250 | 31,200 | -0.20(-2.68%) |
Jan 24, 2002 | 7.000 | 7.800 | 7.000 | 7.450 | 99,200 | +0.60(+8.76%) |
Jan 23, 2002 | 7.000 | 7.050 | 6.550 | 6.850 | 38,300 | -0.18(-2.56%) |
Jan 22, 2002 | 7.050 | 7.250 | 7.000 | 7.030 | 18,800 | +0.03(+0.43%) |
Jan 21, 2002 | 6.900 | 7.000 | 6.500 | 7.000 | 99,000 | +0.00(+0.00%) |
Jan 18, 2002 | 6.900 | 7.000 | 6.500 | 7.000 | 99,000 | +0.00(+0.00%) |
Jan 17, 2002 | 7.550 | 7.550 | 7.000 | 7.000 | 49,700 | -0.45(-6.04%) |
Jan 16, 2002 | 7.400 | 7.800 | 7.350 | 7.450 | 93,500 | +0.30(+4.20%) |
Jan 15, 2002 | 7.120 | 7.200 | 7.110 | 7.150 | 152,000 | -0.03(-0.42%) |
Jan 14, 2002 | 7.270 | 7.270 | 7.120 | 7.180 | 57,200 | -0.15(-2.05%) |
Jan 11, 2002 | 7.310 | 7.390 | 7.260 | 7.330 | 62,100 | +0.02(+0.27%) |
Jan 10, 2002 | 7.260 | 7.440 | 7.120 | 7.310 | 50,700 | +1.31(+21.83%) |