Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.39 | 10.94 | 10.39 | 10.75 | 117,820 | +0.37(+3.53%) |
Jun 27, 2002 | 10.45 | 10.49 | 10.09 | 10.38 | 183,114 | -0.06(-0.60%) |
Jun 26, 2002 | 9.911 | 10.57 | 9.643 | 10.45 | 158,027 | +0.36(+3.54%) |
Jun 25, 2002 | 10.76 | 10.88 | 9.866 | 10.09 | 134,396 | -1.03(-9.24%) |
Jun 21, 2002 | 10.94 | 11.12 | 10.54 | 11.12 | 128,684 | +0.47(+4.45%) |
Jun 20, 2002 | 11.16 | 11.16 | 10.54 | 10.64 | 95,645 | -0.38(-3.48%) |
Jun 19, 2002 | 11.45 | 11.45 | 10.76 | 11.03 | 167,995 | -0.41(-3.59%) |
Jun 18, 2002 | 11.52 | 11.61 | 11.34 | 11.44 | 77,389 | -0.10(-0.85%) |
Jun 17, 2002 | 11.33 | 11.59 | 11.28 | 11.54 | 77,613 | +0.29(+2.54%) |
Jun 14, 2002 | 11.47 | 11.52 | 10.98 | 11.25 | 109,308 | -0.38(-3.30%) |
Jun 12, 2002 | 11.88 | 11.88 | 11.34 | 11.63 | 145,931 | -0.04(-0.38%) |
Jun 11, 2002 | 12.29 | 12.31 | 11.62 | 11.68 | 127,564 | -0.69(-5.56%) |
Jun 10, 2002 | 12.50 | 12.64 | 12.18 | 12.37 | 135,628 | -0.31(-2.46%) |
Jun 07, 2002 | 12.05 | 12.68 | 12.04 | 12.68 | 98,893 | +0.06(+0.50%) |
Jun 06, 2002 | 13.21 | 13.21 | 12.41 | 12.62 | 75,597 | -0.46(-3.55%) |
Jun 05, 2002 | 13.30 | 13.35 | 13.04 | 13.08 | 481,586 | -1.12(-7.86%) |
May 31, 2002 | 14.15 | 14.20 | 13.85 | 14.20 | 181,770 | -0.03(-0.19%) |
May 28, 2002 | 14.46 | 14.46 | 14.03 | 14.22 | 135,964 | -0.12(-0.81%) |
May 27, 2002 | 14.53 | 14.55 | 14.34 | 14.34 | 148,059 | +0.00(+0.00%) |
May 24, 2002 | 14.53 | 14.55 | 14.34 | 14.34 | 146,491 | -0.18(-1.23%) |
May 23, 2002 | 14.50 | 14.54 | 13.87 | 14.52 | 250,536 | +0.24(+1.69%) |
May 22, 2002 | 14.29 | 14.46 | 14.20 | 14.28 | 214,473 | -0.03(-0.19%) |
May 21, 2002 | 14.73 | 14.83 | 14.15 | 14.30 | 132,380 | -0.54(-3.61%) |
May 20, 2002 | 15.04 | 15.04 | 14.74 | 14.84 | 73,693 | -0.20(-1.31%) |
May 17, 2002 | 15.18 | 15.18 | 14.73 | 15.04 | 55,774 | -0.07(-0.47%) |
May 16, 2002 | 15.08 | 15.17 | 14.96 | 15.11 | 91,501 | -0.06(-0.41%) |
May 15, 2002 | 15.31 | 15.44 | 14.96 | 15.17 | 126,332 | -0.12(-0.76%) |
May 14, 2002 | 14.46 | 15.30 | 14.46 | 15.29 | 219,849 | +1.03(+7.20%) |
May 13, 2002 | 14.20 | 14.41 | 14.20 | 14.26 | 133,052 | -0.01(-0.06%) |
May 10, 2002 | 14.65 | 14.68 | 13.97 | 14.27 | 116,028 | -0.38(-2.62%) |
May 09, 2002 | 14.98 | 15.09 | 14.52 | 14.65 | 193,642 | -0.33(-2.21%) |
May 08, 2002 | 14.96 | 15.27 | 14.81 | 14.98 | 153,883 | +0.47(+3.26%) |
May 07, 2002 | 14.63 | 14.69 | 14.33 | 14.51 | 50,622 | -0.05(-0.37%) |
May 06, 2002 | 14.96 | 15.05 | 14.51 | 14.56 | 195,210 | -0.26(-1.75%) |
May 03, 2002 | 14.96 | 15.05 | 14.33 | 14.82 | 2,542,328 | -0.27(-1.78%) |
May 02, 2002 | 15.26 | 15.27 | 14.82 | 15.09 | 174,379 | -0.04(-0.24%) |
May 01, 2002 | 15.27 | 15.27 | 14.73 | 15.13 | 115,244 | -0.19(-1.22%) |
Apr 30, 2002 | 15.17 | 15.38 | 15.00 | 15.31 | 287,159 | +0.14(+0.94%) |
Apr 29, 2002 | 15.01 | 15.39 | 15.01 | 15.17 | 172,139 | +0.16(+1.07%) |
Apr 26, 2002 | 15.22 | 15.40 | 15.00 | 15.01 | 204,842 | -0.19(-1.23%) |
Apr 25, 2002 | 15.54 | 15.54 | 15.00 | 15.20 | 170,907 | -0.41(-2.63%) |
Apr 24, 2002 | 16.16 | 16.43 | 15.54 | 15.61 | 347,974 | -0.44(-2.73%) |
Apr 23, 2002 | 16.07 | 16.30 | 15.71 | 16.05 | 124,876 | +0.46(+2.98%) |
Apr 22, 2002 | 16.07 | 16.18 | 15.36 | 15.58 | 170,907 | -0.70(-4.28%) |
Apr 19, 2002 | 16.29 | 16.30 | 16.09 | 16.28 | 129,916 | +0.04(+0.27%) |
Apr 18, 2002 | 16.47 | 16.47 | 15.95 | 16.23 | 139,100 | -0.23(-1.41%) |
Apr 17, 2002 | 16.70 | 16.71 | 16.46 | 16.46 | 235,193 | -0.34(-2.02%) |
Apr 16, 2002 | 16.85 | 16.85 | 15.98 | 16.80 | 369,701 | +0.00(+0.00%) |
Apr 15, 2002 | 16.62 | 16.96 | 16.44 | 16.80 | 198,458 | +0.19(+1.13%) |
Apr 12, 2002 | 16.96 | 17.00 | 16.30 | 16.62 | 1,119,968 | -0.26(-1.53%) |
Apr 11, 2002 | 17.28 | 17.28 | 16.61 | 16.88 | 431,747 | -0.40(-2.33%) |
Apr 10, 2002 | 16.96 | 17.46 | 16.52 | 17.28 | 497,041 | +1.48(+9.38%) |
Apr 09, 2002 | 15.80 | 15.85 | 15.56 | 15.80 | 119,500 | +0.29(+1.90%) |
Apr 08, 2002 | 15.32 | 15.77 | 15.05 | 15.50 | 216,153 | +0.04(+0.29%) |
Apr 05, 2002 | 15.30 | 15.80 | 15.27 | 15.46 | 213,129 | +0.18(+1.17%) |
Apr 04, 2002 | 14.65 | 15.29 | 14.65 | 15.28 | 168,667 | +0.62(+4.27%) |
Apr 03, 2002 | 14.60 | 14.71 | 14.52 | 14.65 | 634,686 | +0.23(+1.61%) |
Apr 02, 2002 | 14.50 | 14.57 | 14.29 | 14.42 | 169,563 | -0.08(-0.55%) |
Apr 01, 2002 | 14.51 | 14.57 | 14.37 | 14.50 | 115,692 | -0.01(-0.06%) |
Mar 29, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.00(+0.00%) |
Mar 28, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.61(+4.37%) |
Mar 27, 2002 | 14.60 | 14.64 | 13.88 | 13.90 | 75,373 | -0.47(-3.29%) |
Mar 26, 2002 | 13.66 | 14.38 | 13.61 | 14.38 | 46,814 | +0.60(+4.34%) |
Mar 25, 2002 | 14.60 | 14.65 | 13.62 | 13.78 | 89,821 | -0.64(-4.46%) |
Mar 22, 2002 | 14.11 | 14.42 | 14.04 | 14.42 | 161,947 | +0.32(+2.28%) |
Mar 21, 2002 | 13.88 | 14.24 | 13.64 | 14.10 | 104,717 | +0.21(+1.54%) |
Mar 20, 2002 | 13.45 | 14.10 | 13.45 | 13.88 | 149,067 | +0.45(+3.32%) |
Mar 19, 2002 | 13.93 | 13.97 | 13.39 | 13.44 | 168,555 | -0.31(-2.27%) |
Mar 18, 2002 | 13.97 | 14.22 | 13.48 | 13.75 | 222,089 | -0.21(-1.47%) |
Mar 15, 2002 | 13.39 | 14.37 | 13.39 | 13.96 | 155,115 | -0.18(-1.26%) |
Mar 14, 2002 | 13.73 | 14.53 | 13.73 | 14.13 | 133,276 | +0.36(+2.59%) |
Mar 13, 2002 | 14.73 | 14.77 | 13.75 | 13.78 | 141,787 | -0.96(-6.48%) |
Mar 12, 2002 | 14.73 | 15.17 | 14.73 | 14.73 | 379,109 | -0.37(-2.42%) |
Mar 11, 2002 | 14.38 | 15.40 | 14.29 | 15.10 | 285,031 | +0.63(+4.38%) |
Mar 08, 2002 | 14.38 | 14.51 | 14.06 | 14.46 | 323,782 | +0.76(+5.54%) |
Mar 07, 2002 | 13.13 | 13.83 | 13.13 | 13.71 | 542,736 | +0.78(+6.01%) |
Mar 06, 2002 | 12.77 | 12.94 | 12.68 | 12.93 | 298,471 | -0.20(-1.50%) |
Mar 05, 2002 | 12.95 | 13.30 | 12.95 | 13.13 | 207,866 | +0.20(+1.52%) |
Mar 04, 2002 | 12.68 | 12.95 | 12.63 | 12.93 | 204,730 | +0.51(+4.10%) |
Mar 01, 2002 | 12.32 | 12.50 | 11.96 | 12.42 | 144,923 | +0.01(+0.07%) |
Feb 28, 2002 | 12.19 | 12.41 | 11.88 | 12.41 | 99,565 | +0.45(+3.73%) |
Feb 27, 2002 | 12.21 | 12.46 | 11.83 | 11.96 | 191,962 | -0.34(-2.76%) |
Feb 26, 2002 | 12.32 | 12.50 | 12.05 | 12.30 | 162,395 | -0.20(-1.57%) |
Feb 25, 2002 | 12.10 | 12.59 | 12.04 | 12.50 | 117,484 | +0.17(+1.38%) |
Feb 22, 2002 | 11.88 | 12.54 | 11.52 | 12.33 | 168,779 | +0.46(+3.83%) |
Feb 21, 2002 | 12.68 | 12.72 | 11.87 | 11.88 | 174,155 | -0.89(-6.99%) |
Feb 20, 2002 | 12.77 | 13.00 | 12.51 | 12.77 | 153,883 | +0.00(+0.00%) |
Feb 19, 2002 | 13.17 | 13.26 | 12.54 | 12.77 | 158,475 | -0.62(-4.67%) |
Feb 18, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.00(+0.00%) |
Feb 15, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.31(+2.39%) |
Feb 14, 2002 | 13.33 | 13.44 | 12.68 | 13.08 | 342,598 | +0.13(+1.03%) |
Feb 13, 2002 | 12.50 | 12.95 | 12.41 | 12.95 | 243,257 | +0.46(+3.72%) |
Feb 12, 2002 | 12.51 | 12.51 | 12.31 | 12.48 | 151,531 | -0.03(-0.21%) |
Feb 11, 2002 | 13.04 | 13.17 | 12.46 | 12.51 | 243,369 | -0.53(-4.04%) |
Feb 08, 2002 | 12.82 | 13.04 | 12.29 | 13.04 | 208,650 | +0.30(+2.38%) |
Feb 07, 2002 | 12.63 | 12.73 | 12.48 | 12.73 | 121,292 | +0.10(+0.78%) |
Feb 06, 2002 | 13.30 | 13.34 | 12.49 | 12.63 | 151,755 | -0.39(-3.02%) |
Feb 05, 2002 | 13.28 | 13.38 | 12.96 | 13.03 | 85,453 | -0.34(-2.54%) |
Feb 04, 2002 | 14.46 | 14.46 | 13.21 | 13.37 | 187,370 | -0.43(-3.11%) |
Feb 01, 2002 | 13.55 | 14.14 | 13.48 | 13.79 | 233,737 | +0.31(+2.32%) |
Jan 31, 2002 | 13.54 | 13.66 | 13.21 | 13.48 | 1,348,329 | +0.00(+0.00%) |
Jan 30, 2002 | 12.72 | 13.65 | 12.72 | 13.48 | 212,793 | +0.09(+0.67%) |
Jan 29, 2002 | 14.33 | 14.33 | 13.02 | 13.39 | 148,059 | -0.31(-2.28%) |
Jan 28, 2002 | 14.26 | 14.33 | 13.57 | 13.71 | 145,259 | -0.18(-1.29%) |
Jan 25, 2002 | 13.88 | 14.23 | 13.66 | 13.88 | 115,804 | +0.00(+0.00%) |
Jan 24, 2002 | 13.54 | 13.90 | 13.54 | 13.88 | 55,998 | +0.42(+3.12%) |
Jan 23, 2002 | 13.39 | 13.84 | 13.36 | 13.46 | 113,900 | +0.12(+0.87%) |
Jan 22, 2002 | 13.88 | 13.98 | 13.31 | 13.35 | 213,129 | -0.51(-3.67%) |
Jan 21, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,668 | +0.00(+0.00%) |
Jan 18, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,444 | -0.32(-2.27%) |
Jan 17, 2002 | 13.93 | 14.20 | 13.86 | 14.18 | 88,701 | +0.32(+2.32%) |
Jan 16, 2002 | 14.03 | 14.06 | 13.85 | 13.86 | 86,573 | -0.39(-2.76%) |
Jan 15, 2002 | 14.20 | 14.55 | 13.93 | 14.25 | 159,819 | -0.03(-0.19%) |
Jan 14, 2002 | 14.29 | 14.38 | 13.97 | 14.28 | 197,338 | -0.10(-0.68%) |
Jan 11, 2002 | 14.82 | 14.96 | 14.29 | 14.38 | 142,795 | -0.02(-0.12%) |
Jan 10, 2002 | 15.05 | 15.05 | 14.22 | 14.39 | 559,984 | +0.20(+1.38%) |