Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 11.87 | 12.24 | 11.87 | 12.07 | 33,729 | -0.09(-0.70%) |
Jul 30, 2002 | 11.93 | 12.19 | 11.93 | 12.16 | 1,823 | +0.01(+0.06%) |
Jul 29, 2002 | 11.89 | 12.16 | 11.89 | 12.15 | 5,730 | +0.25(+2.07%) |
Jul 26, 2002 | 11.79 | 11.94 | 11.79 | 11.90 | 15,497 | +0.08(+0.65%) |
Jul 25, 2002 | 11.99 | 11.99 | 11.83 | 11.83 | 10,809 | -0.53(-4.29%) |
Jul 24, 2002 | 12.09 | 12.36 | 11.59 | 12.36 | 47,143 | +0.05(+0.38%) |
Jul 23, 2002 | 12.36 | 12.36 | 12.15 | 12.31 | 18,362 | -0.17(-1.36%) |
Jul 22, 2002 | 12.33 | 12.75 | 12.33 | 12.48 | 49,401 | +0.28(+2.33%) |
Jul 19, 2002 | 12.18 | 12.22 | 12.18 | 12.19 | 15,497 | -0.03(-0.25%) |
Jul 17, 2002 | 12.40 | 12.41 | 12.18 | 12.22 | 57,041 | +0.13(+1.08%) |
Jul 12, 2002 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 12.08 | 12.15 | 12.08 | 12.09 | 5,079 | -0.05(-0.44%) |
Jul 10, 2002 | 12.33 | 12.39 | 12.15 | 12.15 | 10,288 | -0.18(-1.49%) |
Jul 09, 2002 | 12.09 | 12.33 | 12.09 | 12.33 | 22,139 | +0.24(+1.97%) |
Jul 08, 2002 | 12.33 | 12.33 | 12.09 | 12.09 | 9,116 | -0.24(-1.93%) |
Jul 05, 2002 | 12.36 | 12.36 | 12.29 | 12.33 | 7,032 | +0.12(+1.01%) |
Jul 04, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.00(+0.00%) |
Jul 03, 2002 | 12.30 | 12.32 | 12.16 | 12.21 | 156,798 | +0.14(+1.14%) |
Jul 02, 2002 | 12.33 | 12.33 | 12.07 | 12.07 | 22,920 | -0.29(-2.35%) |
Jul 01, 2002 | 12.52 | 12.73 | 12.33 | 12.36 | 10,939 | -0.35(-2.78%) |
Jun 28, 2002 | 12.66 | 12.82 | 12.62 | 12.72 | 15,237 | +0.40(+3.24%) |
Jun 27, 2002 | 12.42 | 12.55 | 12.29 | 12.32 | 27,348 | -0.12(-0.99%) |
Jun 26, 2002 | 12.22 | 12.51 | 12.21 | 12.44 | 32,427 | +0.16(+1.31%) |
Jun 25, 2002 | 12.30 | 12.40 | 12.09 | 12.28 | 54,957 | +0.46(+3.90%) |
Jun 21, 2002 | 11.69 | 11.90 | 11.69 | 11.82 | 10,288 | +0.08(+0.65%) |
Jun 20, 2002 | 11.80 | 11.98 | 11.74 | 11.74 | 4,818 | -0.12(-1.04%) |
Jun 19, 2002 | 11.80 | 12.05 | 11.80 | 11.86 | 7,292 | -0.23(-1.91%) |
Jun 18, 2002 | 12.12 | 12.12 | 11.97 | 12.09 | 4,297 | -0.13(-1.07%) |
Jun 17, 2002 | 12.05 | 12.29 | 11.97 | 12.22 | 8,595 | +0.14(+1.14%) |
Jun 14, 2002 | 12.02 | 12.09 | 11.83 | 12.09 | 18,883 | +0.05(+0.45%) |
Jun 12, 2002 | 11.87 | 12.25 | 11.87 | 12.03 | 8,725 | -0.02(-0.19%) |
Jun 11, 2002 | 12.00 | 12.28 | 11.90 | 12.06 | 31,646 | -0.09(-0.76%) |
Jun 10, 2002 | 12.20 | 12.27 | 12.14 | 12.15 | 30,213 | +0.21(+1.74%) |
Jun 07, 2002 | 12.09 | 12.15 | 11.79 | 11.94 | 9,767 | -0.27(-2.20%) |
Jun 06, 2002 | 12.13 | 12.24 | 12.08 | 12.21 | 11,590 | -0.06(-0.50%) |
Jun 05, 2002 | 12.32 | 12.32 | 12.06 | 12.27 | 45,059 | +0.56(+4.79%) |
May 31, 2002 | 11.67 | 11.90 | 11.59 | 11.71 | 18,753 | -0.15(-1.29%) |
May 28, 2002 | 12.02 | 12.03 | 11.86 | 11.86 | 24,874 | -0.35(-2.84%) |
May 27, 2002 | 12.36 | 12.39 | 12.19 | 12.21 | 23,962 | +0.00(+0.00%) |
May 24, 2002 | 12.36 | 12.39 | 12.19 | 12.21 | 23,962 | -0.17(-1.36%) |
May 23, 2002 | 12.38 | 12.38 | 12.15 | 12.38 | 8,595 | +0.21(+1.70%) |
May 22, 2002 | 12.23 | 12.40 | 12.13 | 12.17 | 27,088 | -0.04(-0.31%) |
May 21, 2002 | 12.24 | 12.29 | 12.13 | 12.21 | 13,283 | -0.03(-0.25%) |
May 20, 2002 | 12.42 | 12.44 | 12.12 | 12.24 | 22,009 | -0.12(-0.93%) |
May 17, 2002 | 12.36 | 12.37 | 12.21 | 12.36 | 53,655 | -0.06(-0.49%) |
May 16, 2002 | 12.22 | 12.42 | 12.13 | 12.42 | 27,739 | +0.18(+1.44%) |
May 15, 2002 | 12.39 | 12.39 | 12.19 | 12.24 | 67,329 | -0.25(-2.02%) |
May 14, 2002 | 12.52 | 12.53 | 12.29 | 12.49 | 32,818 | -0.06(-0.50%) |
May 13, 2002 | 12.44 | 12.55 | 12.32 | 12.55 | 24,743 | +0.28(+2.25%) |
May 10, 2002 | 12.65 | 12.65 | 12.28 | 12.28 | 38,548 | -0.21(-1.66%) |
May 09, 2002 | 12.36 | 12.52 | 12.33 | 12.49 | 28,911 | -0.10(-0.79%) |
May 08, 2002 | 12.62 | 12.66 | 12.52 | 12.59 | 53,134 | -0.41(-3.13%) |
May 07, 2002 | 12.82 | 13.02 | 12.75 | 12.99 | 11,069 | +0.36(+2.86%) |
May 06, 2002 | 12.93 | 12.94 | 12.58 | 12.63 | 27,869 | -0.40(-3.06%) |
May 03, 2002 | 13.36 | 13.36 | 12.93 | 13.03 | 23,571 | -0.02(-0.18%) |
May 02, 2002 | 12.90 | 13.09 | 12.86 | 13.05 | 12,892 | +0.32(+2.53%) |
May 01, 2002 | 12.79 | 12.82 | 12.56 | 12.73 | 23,441 | +0.16(+1.28%) |
Apr 30, 2002 | 12.73 | 12.73 | 12.49 | 12.57 | 11,851 | -0.05(-0.37%) |
Apr 29, 2002 | 12.68 | 13.00 | 12.52 | 12.62 | 19,795 | +0.06(+0.49%) |
Apr 26, 2002 | 13.17 | 13.17 | 12.55 | 12.55 | 35,553 | -0.58(-4.44%) |
Apr 25, 2002 | 13.04 | 13.11 | 12.67 | 13.14 | 24,222 | +0.43(+3.38%) |
Apr 24, 2002 | 13.02 | 13.05 | 12.48 | 12.71 | 146,640 | -0.36(-2.76%) |
Apr 23, 2002 | 13.30 | 13.32 | 13.06 | 13.07 | 17,320 | -0.12(-0.88%) |
Apr 22, 2002 | 13.43 | 13.47 | 13.18 | 13.19 | 17,841 | -0.33(-2.44%) |
Apr 19, 2002 | 13.73 | 13.73 | 13.44 | 13.51 | 78,138 | +0.04(+0.33%) |
Apr 18, 2002 | 13.55 | 13.63 | 13.30 | 13.47 | 27,999 | +0.22(+1.69%) |
Apr 17, 2002 | 14.05 | 14.09 | 13.25 | 13.25 | 61,859 | -0.13(-0.98%) |
Apr 16, 2002 | 13.10 | 13.44 | 13.09 | 13.38 | 37,506 | +0.13(+0.99%) |
Apr 15, 2002 | 13.28 | 13.28 | 13.09 | 13.25 | 20,446 | -0.02(-0.12%) |
Apr 12, 2002 | 13.31 | 13.31 | 13.09 | 13.26 | 28,520 | -0.01(-0.06%) |
Apr 11, 2002 | 13.36 | 13.44 | 13.25 | 13.27 | 28,390 | -0.09(-0.69%) |
Apr 10, 2002 | 13.28 | 13.41 | 13.25 | 13.36 | 37,506 | +0.22(+1.70%) |
Apr 09, 2002 | 12.98 | 13.33 | 12.98 | 13.14 | 71,236 | +0.16(+1.24%) |
Apr 08, 2002 | 13.20 | 13.28 | 12.87 | 12.98 | 55,087 | -0.58(-4.30%) |
Apr 05, 2002 | 13.70 | 13.90 | 13.55 | 13.56 | 17,190 | -0.03(-0.23%) |
Apr 04, 2002 | 13.36 | 13.61 | 13.36 | 13.59 | 27,869 | +0.21(+1.60%) |
Apr 03, 2002 | 13.71 | 13.71 | 13.36 | 13.38 | 79,180 | -0.28(-2.07%) |
Apr 02, 2002 | 13.49 | 13.74 | 13.32 | 13.66 | 59,906 | +0.22(+1.66%) |
Apr 01, 2002 | 13.42 | 13.44 | 13.14 | 13.44 | 71,627 | -0.47(-3.37%) |
Mar 29, 2002 | 13.91 | 14.05 | 13.74 | 13.91 | 123,068 | +0.00(+0.00%) |
Mar 28, 2002 | 13.91 | 14.05 | 13.74 | 13.91 | 123,068 | +0.23(+1.68%) |
Mar 27, 2002 | 13.90 | 13.94 | 13.59 | 13.68 | 41,673 | -0.15(-1.10%) |
Mar 26, 2002 | 13.84 | 13.87 | 13.54 | 13.83 | 93,245 | -0.04(-0.28%) |
Mar 25, 2002 | 14.09 | 14.11 | 13.82 | 13.87 | 53,785 | -0.26(-1.85%) |
Mar 22, 2002 | 14.04 | 14.23 | 14.01 | 14.13 | 46,362 | -0.07(-0.49%) |
Mar 21, 2002 | 14.05 | 14.20 | 13.73 | 14.20 | 35,553 | +0.08(+0.54%) |
Mar 20, 2002 | 13.99 | 14.21 | 13.99 | 14.12 | 12,892 | +0.02(+0.11%) |
Mar 19, 2002 | 13.90 | 14.13 | 13.90 | 14.11 | 18,232 | +0.21(+1.55%) |
Mar 18, 2002 | 13.98 | 14.20 | 13.79 | 13.89 | 11,981 | +0.03(+0.22%) |
Mar 15, 2002 | 13.93 | 13.97 | 13.68 | 13.86 | 12,892 | +0.03(+0.22%) |
Mar 14, 2002 | 13.72 | 13.94 | 13.68 | 13.83 | 14,976 | +0.08(+0.56%) |
Mar 13, 2002 | 13.88 | 13.88 | 13.59 | 13.75 | 33,729 | -0.11(-0.78%) |
Mar 12, 2002 | 13.59 | 14.22 | 13.51 | 13.86 | 247,308 | +0.18(+1.29%) |
Mar 11, 2002 | 13.55 | 13.98 | 13.43 | 13.68 | 243,141 | +0.25(+1.83%) |
Mar 08, 2002 | 13.44 | 13.51 | 13.41 | 13.44 | 90,380 | +0.00(+0.00%) |
Mar 07, 2002 | 13.41 | 13.59 | 13.36 | 13.44 | 141,691 | +0.08(+0.57%) |
Mar 06, 2002 | 13.30 | 13.37 | 13.22 | 13.36 | 27,478 | +0.04(+0.29%) |
Mar 05, 2002 | 13.58 | 13.58 | 13.21 | 13.32 | 114,993 | -0.30(-2.20%) |
Mar 04, 2002 | 13.52 | 13.74 | 13.21 | 13.62 | 45,841 | -0.31(-2.20%) |
Mar 01, 2002 | 14.10 | 14.11 | 13.90 | 13.93 | 36,204 | -0.12(-0.87%) |
Feb 28, 2002 | 14.01 | 14.21 | 13.90 | 14.05 | 41,152 | -0.08(-0.60%) |
Feb 27, 2002 | 14.07 | 14.42 | 13.95 | 14.14 | 34,771 | +0.11(+0.77%) |
Feb 26, 2002 | 14.03 | 14.07 | 13.83 | 14.03 | 28,129 | +0.07(+0.49%) |
Feb 25, 2002 | 13.96 | 14.21 | 13.89 | 13.96 | 15,237 | +0.08(+0.61%) |
Feb 22, 2002 | 14.27 | 14.27 | 13.84 | 13.88 | 23,441 | -0.45(-3.16%) |
Feb 21, 2002 | 13.90 | 14.33 | 13.75 | 14.33 | 209,281 | +0.16(+1.14%) |
Feb 20, 2002 | 13.67 | 14.17 | 13.44 | 14.17 | 205,504 | +0.88(+6.65%) |
Feb 19, 2002 | 13.50 | 13.55 | 13.18 | 13.28 | 37,766 | -0.21(-1.54%) |
Feb 18, 2002 | 13.78 | 13.78 | 13.49 | 13.49 | 29,301 | +0.00(+0.00%) |
Feb 15, 2002 | 13.78 | 13.78 | 13.49 | 13.49 | 29,301 | -0.25(-1.84%) |
Feb 14, 2002 | 13.59 | 13.82 | 13.51 | 13.74 | 4,037 | -0.19(-1.38%) |
Feb 13, 2002 | 13.74 | 13.94 | 13.68 | 13.94 | 35,422 | +0.31(+2.25%) |
Feb 12, 2002 | 13.51 | 13.71 | 13.51 | 13.63 | 82,436 | +0.03(+0.23%) |
Feb 11, 2002 | 13.43 | 13.69 | 13.43 | 13.60 | 43,366 | -0.37(-2.64%) |
Feb 08, 2002 | 13.97 | 14.08 | 13.51 | 13.97 | 56,780 | +0.03(+0.22%) |
Feb 07, 2002 | 13.66 | 13.94 | 13.55 | 13.94 | 20,967 | +0.23(+1.68%) |
Feb 06, 2002 | 13.67 | 13.81 | 13.36 | 13.71 | 30,734 | +0.03(+0.22%) |
Feb 05, 2002 | 13.94 | 13.94 | 13.57 | 13.68 | 36,334 | -0.35(-2.46%) |
Feb 04, 2002 | 14.46 | 14.46 | 14.02 | 14.02 | 17,190 | -0.22(-1.56%) |
Feb 01, 2002 | 14.58 | 14.59 | 14.24 | 14.24 | 25,395 | -0.25(-1.70%) |
Jan 31, 2002 | 14.27 | 14.67 | 14.21 | 14.49 | 143,644 | +0.32(+2.23%) |
Jan 30, 2002 | 13.82 | 14.44 | 13.75 | 14.17 | 177,504 | +0.61(+4.53%) |
Jan 29, 2002 | 13.29 | 13.61 | 13.29 | 13.56 | 220,871 | +0.20(+1.49%) |
Jan 28, 2002 | 13.35 | 13.41 | 13.23 | 13.36 | 73,450 | -0.46(-3.33%) |
Jan 25, 2002 | 13.82 | 14.04 | 13.82 | 13.82 | 12,111 | +0.00(+0.00%) |
Jan 24, 2002 | 13.90 | 13.94 | 13.63 | 13.82 | 12,241 | -0.08(-0.55%) |
Jan 23, 2002 | 14.01 | 14.09 | 13.63 | 13.90 | 72,929 | -0.19(-1.36%) |
Jan 22, 2002 | 14.77 | 14.77 | 13.92 | 14.09 | 56,259 | -0.21(-1.45%) |
Jan 21, 2002 | 14.67 | 14.67 | 14.30 | 14.30 | 18,492 | +0.00(+0.00%) |
Jan 18, 2002 | 14.67 | 14.67 | 14.30 | 14.30 | 18,492 | -0.29(-2.00%) |
Jan 17, 2002 | 14.74 | 14.84 | 14.51 | 14.59 | 10,027 | -0.16(-1.09%) |
Jan 16, 2002 | 14.40 | 14.75 | 14.40 | 14.75 | 4,688 | +0.12(+0.79%) |
Jan 15, 2002 | 14.88 | 14.88 | 14.55 | 14.64 | 23,571 | -0.19(-1.29%) |
Jan 14, 2002 | 14.67 | 15.13 | 14.61 | 14.83 | 112,910 | +0.37(+2.55%) |
Jan 11, 2002 | 14.48 | 14.59 | 14.41 | 14.46 | 43,366 | -0.13(-0.90%) |
Jan 10, 2002 | 14.57 | 14.59 | 14.34 | 14.59 | 7,944 | +0.38(+2.70%) |