Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.65 | 13.04 | 12.49 | 12.53 | 178,268 | -0.12(-0.98%) |
Aug 29, 2002 | 12.71 | 12.87 | 12.40 | 12.65 | 200,401 | -0.08(-0.65%) |
Aug 28, 2002 | 12.73 | 13.01 | 12.73 | 12.73 | 442,648 | -0.21(-1.60%) |
Aug 27, 2002 | 13.18 | 13.23 | 12.83 | 12.94 | 318,198 | -0.23(-1.76%) |
Aug 26, 2002 | 13.31 | 13.31 | 12.94 | 13.17 | 341,419 | -0.05(-0.38%) |
Aug 23, 2002 | 13.31 | 13.37 | 13.15 | 13.22 | 584,634 | -0.11(-0.81%) |
Aug 22, 2002 | 12.82 | 13.60 | 12.09 | 13.33 | 2,447,021 | -1.43(-9.69%) |
Aug 21, 2002 | 14.51 | 14.81 | 14.28 | 14.76 | 266,072 | +0.26(+1.77%) |
Aug 20, 2002 | 14.80 | 14.80 | 14.30 | 14.50 | 182,017 | -0.13(-0.90%) |
Aug 16, 2002 | 14.64 | 14.72 | 14.43 | 14.64 | 201,247 | -0.08(-0.56%) |
Aug 15, 2002 | 14.14 | 14.85 | 14.13 | 14.72 | 404,430 | +0.50(+3.49%) |
Aug 14, 2002 | 13.93 | 14.30 | 13.89 | 14.22 | 322,915 | +0.36(+2.56%) |
Aug 13, 2002 | 13.93 | 14.14 | 13.77 | 13.87 | 130,012 | -0.11(-0.77%) |
Aug 12, 2002 | 14.14 | 14.22 | 13.91 | 13.97 | 108,243 | +0.23(+1.68%) |
Aug 07, 2002 | 13.79 | 13.85 | 13.44 | 13.74 | 215,881 | -0.02(-0.18%) |
Aug 06, 2002 | 13.35 | 14.03 | 13.35 | 13.77 | 249,261 | +0.41(+3.10%) |
Aug 05, 2002 | 13.60 | 13.64 | 13.31 | 13.35 | 124,933 | -0.29(-2.12%) |
Aug 02, 2002 | 14.06 | 14.06 | 13.56 | 13.64 | 703,036 | -0.38(-2.71%) |
Aug 01, 2002 | 13.64 | 14.21 | 13.64 | 14.02 | 247,447 | +0.30(+2.17%) |
Jul 31, 2002 | 13.89 | 13.92 | 13.64 | 13.73 | 246,721 | -0.28(-2.01%) |
Jul 30, 2002 | 14.06 | 14.19 | 13.73 | 14.01 | 217,332 | -0.21(-1.51%) |
Jul 29, 2002 | 13.64 | 14.22 | 13.63 | 14.22 | 480,261 | +0.58(+4.24%) |
Jul 26, 2002 | 13.27 | 13.64 | 13.27 | 13.64 | 616,804 | +0.29(+2.17%) |
Jul 25, 2002 | 13.23 | 13.56 | 13.06 | 13.35 | 1,264,207 | +0.12(+0.94%) |
Jul 24, 2002 | 12.24 | 13.52 | 12.07 | 13.23 | 694,812 | +0.97(+7.89%) |
Jul 23, 2002 | 12.82 | 12.85 | 12.20 | 12.26 | 361,858 | -0.30(-2.37%) |
Jul 22, 2002 | 12.73 | 12.73 | 12.20 | 12.56 | 785,518 | -0.21(-1.68%) |
Jul 19, 2002 | 13.19 | 13.22 | 12.57 | 12.77 | 346,740 | -0.78(-5.73%) |
Jul 17, 2002 | 13.93 | 14.39 | 13.31 | 13.55 | 493,080 | -0.74(-5.21%) |
Jul 12, 2002 | 13.81 | 14.35 | 13.74 | 14.30 | 436,721 | +0.44(+3.16%) |
Jul 11, 2002 | 14.22 | 14.22 | 13.56 | 13.86 | 312,030 | -0.37(-2.61%) |
Jul 10, 2002 | 14.55 | 14.55 | 14.23 | 14.23 | 278,287 | -0.32(-2.22%) |
Jul 09, 2002 | 13.99 | 14.55 | 13.99 | 14.55 | 396,327 | +0.56(+4.02%) |
Jul 08, 2002 | 13.65 | 13.99 | 13.65 | 13.99 | 125,900 | -0.02(-0.18%) |
Jul 05, 2002 | 13.69 | 14.02 | 13.63 | 14.02 | 52,730 | +0.33(+2.42%) |
Jul 04, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | +0.00(+0.00%) |
Jul 03, 2002 | 13.96 | 13.96 | 13.20 | 13.68 | 232,813 | -0.33(-2.36%) |
Jul 02, 2002 | 14.40 | 14.43 | 14.01 | 14.02 | 192,176 | -0.43(-2.98%) |
Jul 01, 2002 | 14.87 | 14.87 | 14.43 | 14.44 | 440,833 | -0.43(-2.89%) |
Jun 28, 2002 | 14.85 | 14.88 | 14.63 | 14.87 | 681,629 | -0.01(-0.06%) |
Jun 27, 2002 | 14.07 | 14.88 | 14.07 | 14.88 | 484,010 | +0.80(+5.70%) |
Jun 26, 2002 | 14.06 | 14.10 | 13.78 | 14.08 | 215,639 | -0.38(-2.63%) |
Jun 25, 2002 | 14.68 | 14.78 | 14.39 | 14.46 | 395,964 | -0.37(-2.51%) |
Jun 21, 2002 | 14.80 | 14.87 | 14.47 | 14.83 | 310,095 | +0.10(+0.67%) |
Jun 20, 2002 | 14.84 | 15.01 | 14.57 | 14.73 | 334,646 | -0.12(-0.78%) |
Jun 19, 2002 | 14.80 | 14.88 | 14.70 | 14.85 | 284,576 | -0.02(-0.17%) |
Jun 18, 2002 | 14.18 | 14.88 | 14.18 | 14.87 | 395,480 | +0.71(+5.02%) |
Jun 17, 2002 | 13.93 | 14.17 | 13.87 | 14.16 | 171,253 | +0.31(+2.27%) |
Jun 14, 2002 | 14.25 | 14.25 | 13.85 | 13.85 | 243,819 | -0.74(-5.05%) |
Jun 12, 2002 | 14.02 | 14.72 | 13.82 | 14.59 | 443,131 | +0.66(+4.75%) |
Jun 11, 2002 | 14.06 | 14.14 | 13.90 | 13.92 | 5,502,864 | -0.17(-1.17%) |
Jun 10, 2002 | 14.06 | 14.11 | 13.97 | 14.09 | 200,521 | +0.03(+0.24%) |
Jun 07, 2002 | 13.97 | 14.12 | 13.85 | 14.06 | 292,437 | +0.00(+0.00%) |
Jun 06, 2002 | 13.48 | 14.10 | 13.39 | 14.06 | 266,314 | +0.56(+4.17%) |
Jun 05, 2002 | 13.25 | 13.51 | 13.19 | 13.49 | 168,835 | -0.23(-1.69%) |
May 31, 2002 | 13.64 | 13.85 | 13.59 | 13.73 | 217,091 | -0.12(-0.90%) |
May 28, 2002 | 13.89 | 13.89 | 13.32 | 13.85 | 480,986 | -0.08(-0.59%) |
May 27, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 312,151 | +0.00(+0.00%) |
May 24, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 308,886 | -0.47(-3.27%) |
May 23, 2002 | 13.52 | 14.40 | 13.41 | 14.40 | 592,253 | +0.89(+6.61%) |
May 22, 2002 | 13.78 | 13.78 | 13.37 | 13.51 | 558,026 | -0.26(-1.92%) |
May 21, 2002 | 13.93 | 13.97 | 13.63 | 13.78 | 774,392 | +0.05(+0.36%) |
May 20, 2002 | 13.48 | 13.73 | 13.33 | 13.73 | 481,591 | +0.19(+1.41%) |
May 17, 2002 | 13.27 | 13.54 | 13.27 | 13.54 | 251,559 | +0.27(+2.06%) |
May 16, 2002 | 13.56 | 13.59 | 13.20 | 13.26 | 503,723 | -0.28(-2.08%) |
May 15, 2002 | 13.27 | 13.54 | 13.18 | 13.54 | 241,884 | +0.12(+0.86%) |
May 14, 2002 | 13.06 | 13.43 | 13.00 | 13.43 | 611,362 | +0.45(+3.44%) |
May 13, 2002 | 12.86 | 13.17 | 12.86 | 12.98 | 299,452 | +0.26(+2.01%) |
May 10, 2002 | 13.25 | 13.25 | 12.65 | 12.73 | 197,861 | -0.58(-4.35%) |
May 09, 2002 | 13.39 | 13.39 | 13.15 | 13.30 | 254,341 | -0.02(-0.12%) |
May 08, 2002 | 13.02 | 13.47 | 13.00 | 13.32 | 1,131,292 | +0.41(+3.14%) |
May 07, 2002 | 12.62 | 13.00 | 12.58 | 12.92 | 540,732 | +0.31(+2.43%) |
May 06, 2002 | 12.44 | 12.61 | 12.41 | 12.61 | 572,418 | +0.21(+1.67%) |
May 03, 2002 | 11.58 | 12.40 | 11.49 | 12.40 | 3,054,029 | +0.44(+3.66%) |
May 02, 2002 | 12.39 | 12.77 | 11.96 | 11.96 | 1,599,459 | -0.39(-3.15%) |
May 01, 2002 | 12.44 | 12.44 | 12.03 | 12.35 | 613,781 | -0.05(-0.40%) |
Apr 30, 2002 | 12.07 | 12.53 | 11.91 | 12.40 | 784,188 | +0.25(+2.04%) |
Apr 29, 2002 | 12.38 | 12.39 | 11.82 | 12.15 | 1,128,873 | -1.04(-7.89%) |
Apr 26, 2002 | 13.15 | 13.24 | 13.04 | 13.20 | 427,167 | +0.11(+0.82%) |
Apr 25, 2002 | 13.01 | 13.30 | 13.01 | 13.09 | 276,715 | +0.07(+0.51%) |
Apr 24, 2002 | 12.81 | 13.02 | 12.77 | 13.02 | 352,183 | +0.21(+1.68%) |
Apr 23, 2002 | 12.90 | 12.90 | 12.74 | 12.81 | 243,819 | -0.09(-0.70%) |
Apr 22, 2002 | 12.40 | 13.07 | 12.36 | 12.90 | 489,089 | +0.71(+5.83%) |
Apr 19, 2002 | 12.25 | 12.34 | 12.17 | 12.19 | 97,116 | -0.06(-0.47%) |
Apr 18, 2002 | 12.32 | 12.35 | 12.15 | 12.25 | 61,317 | -0.07(-0.60%) |
Apr 17, 2002 | 12.32 | 12.38 | 12.27 | 12.32 | 122,393 | +0.00(+0.00%) |
Apr 16, 2002 | 12.07 | 12.32 | 11.99 | 12.32 | 112,838 | +0.25(+2.05%) |
Apr 15, 2002 | 12.06 | 12.08 | 11.91 | 12.07 | 89,376 | +0.01(+0.07%) |
Apr 12, 2002 | 11.85 | 12.06 | 11.63 | 12.06 | 86,352 | +0.21(+1.81%) |
Apr 11, 2002 | 11.91 | 11.97 | 11.70 | 11.85 | 483,768 | -0.14(-1.17%) |
Apr 10, 2002 | 11.74 | 11.99 | 11.72 | 11.99 | 148,154 | +0.24(+2.04%) |
Apr 09, 2002 | 11.65 | 11.75 | 11.62 | 11.75 | 98,809 | +0.10(+0.85%) |
Apr 08, 2002 | 11.49 | 11.65 | 11.39 | 11.65 | 193,507 | +0.18(+1.59%) |
Apr 05, 2002 | 11.45 | 11.53 | 11.41 | 11.47 | 75,346 | +0.06(+0.51%) |
Apr 04, 2002 | 11.49 | 11.63 | 11.21 | 11.41 | 154,563 | -0.12(-1.08%) |
Apr 03, 2002 | 11.37 | 11.58 | 11.37 | 11.53 | 436,721 | +0.24(+2.12%) |
Apr 02, 2002 | 11.12 | 11.29 | 11.12 | 11.29 | 153,354 | +0.13(+1.19%) |
Apr 01, 2002 | 10.91 | 11.23 | 10.86 | 11.16 | 139,204 | +0.23(+2.12%) |
Mar 29, 2002 | 10.91 | 10.96 | 10.77 | 10.93 | 184,436 | +0.00(+0.00%) |
Mar 28, 2002 | 10.91 | 10.96 | 10.77 | 10.93 | 184,436 | +0.02(+0.23%) |
Mar 27, 2002 | 10.95 | 10.98 | 10.75 | 10.91 | 73,774 | -0.01(-0.08%) |
Mar 26, 2002 | 10.90 | 11.00 | 10.75 | 10.91 | 79,821 | +0.02(+0.15%) |
Mar 25, 2002 | 10.62 | 11.06 | 10.60 | 10.90 | 290,502 | +0.36(+3.37%) |
Mar 22, 2002 | 10.50 | 10.62 | 10.47 | 10.54 | 113,443 | -0.03(-0.31%) |
Mar 21, 2002 | 10.15 | 10.58 | 10.14 | 10.58 | 148,395 | +0.42(+4.15%) |
Mar 20, 2002 | 10.38 | 10.38 | 10.09 | 10.15 | 93,488 | -0.24(-2.31%) |
Mar 19, 2002 | 10.50 | 10.50 | 10.37 | 10.39 | 60,833 | -0.12(-1.18%) |
Mar 18, 2002 | 10.46 | 10.53 | 10.44 | 10.52 | 60,350 | +0.03(+0.31%) |
Mar 15, 2002 | 10.34 | 10.49 | 10.34 | 10.48 | 130,254 | +0.08(+0.80%) |
Mar 14, 2002 | 10.58 | 10.58 | 10.36 | 10.40 | 66,155 | -0.14(-1.33%) |
Mar 13, 2002 | 10.46 | 10.58 | 10.44 | 10.54 | 78,370 | +0.12(+1.19%) |
Mar 12, 2002 | 10.53 | 10.53 | 10.42 | 10.42 | 83,208 | -0.08(-0.79%) |
Mar 11, 2002 | 10.34 | 10.55 | 10.34 | 10.50 | 128,924 | +0.08(+0.79%) |
Mar 08, 2002 | 10.25 | 10.43 | 10.25 | 10.42 | 154,926 | +0.17(+1.61%) |
Mar 07, 2002 | 9.963 | 10.29 | 9.881 | 10.25 | 251,438 | +0.25(+2.48%) |
Mar 06, 2002 | 9.839 | 10.00 | 9.831 | 10.00 | 266,193 | +0.13(+1.34%) |
Mar 05, 2002 | 9.550 | 9.922 | 9.550 | 9.872 | 181,655 | +0.37(+3.92%) |
Mar 04, 2002 | 9.509 | 9.533 | 9.443 | 9.500 | 127,231 | -0.01(-0.09%) |
Mar 01, 2002 | 9.426 | 9.509 | 9.261 | 9.509 | 74,621 | +0.08(+0.88%) |
Feb 28, 2002 | 9.352 | 9.451 | 9.112 | 9.426 | 157,829 | +0.07(+0.80%) |
Feb 27, 2002 | 9.343 | 9.385 | 9.327 | 9.352 | 87,562 | +0.00(+0.00%) |
Feb 26, 2002 | 9.401 | 9.426 | 9.228 | 9.352 | 198,345 | -0.09(-0.96%) |
Feb 25, 2002 | 9.360 | 9.443 | 9.244 | 9.443 | 221,807 | +0.02(+0.18%) |
Feb 22, 2002 | 8.946 | 9.443 | 8.889 | 9.426 | 60,108 | +0.48(+5.36%) |
Feb 21, 2002 | 9.302 | 9.385 | 8.930 | 8.946 | 118,281 | -0.36(-3.82%) |
Feb 20, 2002 | 8.996 | 9.302 | 8.996 | 9.302 | 166,537 | +0.29(+3.21%) |
Feb 19, 2002 | 8.971 | 9.037 | 8.946 | 9.013 | 108,001 | +0.04(+0.46%) |
Feb 18, 2002 | 8.765 | 9.037 | 8.740 | 8.971 | 123,360 | +0.00(+0.00%) |
Feb 15, 2002 | 8.765 | 9.037 | 8.740 | 8.971 | 123,360 | +0.14(+1.59%) |
Feb 14, 2002 | 8.723 | 8.831 | 8.698 | 8.831 | 145,614 | +0.07(+0.75%) |
Feb 13, 2002 | 8.434 | 8.765 | 8.434 | 8.765 | 149,242 | +0.25(+2.91%) |
Feb 12, 2002 | 8.434 | 8.599 | 8.392 | 8.516 | 85,506 | +0.07(+0.78%) |
Feb 11, 2002 | 8.351 | 8.475 | 8.351 | 8.450 | 94,455 | +0.06(+0.69%) |
Feb 08, 2002 | 8.268 | 8.392 | 8.268 | 8.392 | 82,724 | +0.09(+1.10%) |
Feb 07, 2002 | 8.268 | 8.434 | 8.211 | 8.301 | 101,712 | +0.07(+0.90%) |
Feb 06, 2002 | 8.343 | 8.351 | 8.227 | 8.227 | 32,170 | -0.12(-1.39%) |
Feb 05, 2002 | 8.227 | 8.343 | 8.186 | 8.343 | 33,138 | +0.12(+1.41%) |
Feb 04, 2002 | 8.227 | 8.351 | 8.144 | 8.227 | 51,158 | -0.04(-0.50%) |
Feb 01, 2002 | 8.392 | 8.401 | 8.268 | 8.268 | 77,281 | -0.17(-1.96%) |
Jan 31, 2002 | 8.426 | 8.434 | 8.301 | 8.434 | 39,548 | +0.03(+0.39%) |
Jan 30, 2002 | 8.368 | 8.434 | 8.318 | 8.401 | 40,878 | +0.03(+0.40%) |
Jan 29, 2002 | 8.434 | 8.434 | 8.318 | 8.368 | 61,680 | -0.02(-0.30%) |
Jan 28, 2002 | 8.392 | 8.417 | 8.310 | 8.392 | 84,901 | +0.04(+0.50%) |
Jan 25, 2002 | 8.326 | 8.426 | 8.310 | 8.351 | 48,618 | +0.02(+0.20%) |
Jan 24, 2002 | 8.368 | 8.401 | 8.318 | 8.335 | 153,838 | -0.03(-0.40%) |
Jan 23, 2002 | 8.078 | 8.409 | 8.020 | 8.368 | 97,963 | +0.29(+3.58%) |
Jan 22, 2002 | 8.227 | 8.227 | 8.078 | 8.078 | 71,234 | -0.19(-2.30%) |
Jan 21, 2002 | 8.318 | 8.392 | 8.227 | 8.268 | 181,413 | +0.00(+0.00%) |
Jan 18, 2002 | 8.318 | 8.392 | 8.227 | 8.268 | 178,147 | -0.12(-1.48%) |
Jan 17, 2002 | 8.301 | 8.392 | 8.211 | 8.392 | 127,472 | +0.09(+1.10%) |
Jan 16, 2002 | 8.351 | 8.351 | 8.260 | 8.301 | 62,768 | -0.02(-0.30%) |
Jan 15, 2002 | 8.186 | 8.392 | 8.161 | 8.326 | 89,134 | +0.07(+0.80%) |
Jan 14, 2002 | 8.285 | 8.351 | 8.186 | 8.260 | 64,583 | -0.02(-0.30%) |
Jan 11, 2002 | 8.326 | 8.392 | 8.285 | 8.285 | 49,223 | -0.03(-0.40%) |
Jan 10, 2002 | 8.301 | 8.392 | 8.277 | 8.318 | 64,824 | +0.30(+3.71%) |