Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.37 | 13.37 | 12.98 | 13.13 | 3,807,900 | +0.00(+0.00%) |
Jun 27, 2002 | 13.07 | 13.17 | 12.74 | 13.13 | 4,236,800 | +0.27(+2.07%) |
Jun 26, 2002 | 13.00 | 13.01 | 12.62 | 12.87 | 5,030,500 | -0.23(-1.73%) |
Jun 25, 2002 | 13.51 | 13.67 | 13.05 | 13.09 | 4,334,900 | -0.11(-0.81%) |
Jun 21, 2002 | 12.98 | 13.27 | 12.97 | 13.20 | 7,967,100 | -0.01(-0.05%) |
Jun 20, 2002 | 13.34 | 13.49 | 13.12 | 13.21 | 3,527,900 | -0.07(-0.50%) |
Jun 19, 2002 | 13.15 | 13.47 | 13.11 | 13.27 | 4,501,600 | +0.11(+0.86%) |
Jun 18, 2002 | 13.27 | 13.33 | 13.05 | 13.16 | 3,259,100 | -0.15(-1.10%) |
Jun 17, 2002 | 13.34 | 13.49 | 13.07 | 13.31 | 4,547,900 | +0.09(+0.66%) |
Jun 14, 2002 | 13.17 | 13.50 | 12.48 | 13.22 | 7,180,200 | -0.07(-0.55%) |
Jun 12, 2002 | 13.15 | 13.37 | 13.15 | 13.29 | 7,241,400 | +0.20(+1.53%) |
Jun 11, 2002 | 13.31 | 13.67 | 13.03 | 13.09 | 3,912,500 | -0.04(-0.30%) |
Jun 10, 2002 | 12.99 | 13.33 | 12.95 | 13.13 | 2,616,800 | +0.17(+1.28%) |
Jun 07, 2002 | 13.01 | 13.40 | 12.92 | 12.97 | 4,893,400 | -0.03(-0.25%) |
Jun 06, 2002 | 13.56 | 13.58 | 12.97 | 13.00 | 3,400,300 | -0.57(-4.18%) |
Jun 05, 2002 | 13.17 | 13.61 | 13.03 | 13.57 | 3,648,900 | -0.49(-3.46%) |
May 31, 2002 | 13.89 | 14.23 | 13.85 | 14.05 | 3,875,800 | -0.33(-2.27%) |
May 28, 2002 | 14.57 | 14.63 | 14.27 | 14.38 | 3,173,700 | -0.10(-0.69%) |
May 27, 2002 | 14.51 | 14.71 | 14.40 | 14.48 | 4,879,100 | +0.00(+0.00%) |
May 24, 2002 | 14.51 | 14.71 | 14.40 | 14.48 | 4,844,300 | -0.01(-0.05%) |
May 23, 2002 | 14.33 | 14.75 | 14.19 | 14.49 | 3,958,600 | +0.20(+1.40%) |
May 22, 2002 | 14.54 | 14.59 | 14.03 | 14.29 | 3,630,600 | -0.30(-2.06%) |
May 21, 2002 | 14.51 | 14.77 | 14.40 | 14.59 | 11,849,200 | +0.87(+6.32%) |
May 20, 2002 | 13.80 | 14.11 | 13.70 | 13.72 | 2,645,200 | -0.27(-1.95%) |
May 17, 2002 | 13.89 | 14.16 | 13.79 | 13.99 | 3,270,400 | +0.21(+1.50%) |
May 16, 2002 | 14.00 | 14.01 | 13.61 | 13.79 | 3,265,500 | -0.12(-0.86%) |
May 15, 2002 | 13.63 | 14.29 | 13.60 | 13.91 | 5,579,400 | +0.28(+2.05%) |
May 14, 2002 | 13.52 | 13.63 | 13.33 | 13.63 | 3,100,900 | +0.49(+3.76%) |
May 13, 2002 | 13.00 | 13.21 | 12.96 | 13.13 | 2,743,100 | +0.19(+1.44%) |
May 10, 2002 | 13.21 | 13.38 | 12.92 | 12.95 | 3,441,400 | -0.32(-2.41%) |
May 09, 2002 | 13.12 | 13.36 | 13.10 | 13.27 | 4,820,500 | +0.14(+1.07%) |
May 08, 2002 | 13.46 | 13.47 | 12.85 | 13.13 | 4,941,000 | -0.33(-2.43%) |
May 07, 2002 | 13.68 | 13.68 | 13.36 | 13.45 | 4,377,100 | +0.03(+0.20%) |
May 06, 2002 | 13.45 | 13.95 | 13.33 | 13.43 | 3,253,800 | -0.01(-0.05%) |
May 03, 2002 | 13.45 | 13.64 | 13.29 | 13.43 | 2,219,400 | -0.02(-0.15%) |
May 02, 2002 | 13.31 | 13.60 | 13.30 | 13.45 | 3,742,000 | +0.10(+0.75%) |
May 01, 2002 | 13.27 | 13.38 | 13.01 | 13.35 | 4,430,100 | +0.04(+0.30%) |
Apr 30, 2002 | 13.25 | 13.41 | 13.22 | 13.31 | 3,933,500 | +0.05(+0.40%) |
Apr 29, 2002 | 13.48 | 13.49 | 13.10 | 13.26 | 4,741,900 | -0.23(-1.68%) |
Apr 26, 2002 | 14.08 | 14.11 | 13.43 | 13.49 | 4,200,200 | -0.50(-3.57%) |
Apr 25, 2002 | 13.58 | 14.03 | 13.47 | 13.99 | 3,357,300 | +0.41(+3.05%) |
Apr 24, 2002 | 13.57 | 13.95 | 13.43 | 13.57 | 2,702,100 | +0.02(+0.15%) |
Apr 23, 2002 | 13.60 | 13.63 | 13.23 | 13.55 | 6,299,200 | -0.04(-0.29%) |
Apr 22, 2002 | 13.74 | 13.87 | 13.48 | 13.59 | 5,345,600 | -0.11(-0.83%) |
Apr 19, 2002 | 13.80 | 13.89 | 13.63 | 13.71 | 4,279,900 | +0.05(+0.34%) |
Apr 18, 2002 | 14.02 | 14.02 | 13.52 | 13.66 | 4,821,800 | -0.35(-2.52%) |
Apr 17, 2002 | 14.39 | 14.40 | 13.89 | 14.01 | 4,519,000 | -0.39(-2.69%) |
Apr 16, 2002 | 14.40 | 14.49 | 14.31 | 14.40 | 3,982,700 | +0.22(+1.55%) |
Apr 15, 2002 | 14.37 | 14.41 | 14.18 | 14.18 | 4,220,400 | -0.04(-0.28%) |
Apr 12, 2002 | 14.30 | 14.43 | 14.19 | 14.22 | 5,232,000 | -0.07(-0.47%) |
Apr 11, 2002 | 14.73 | 14.77 | 14.23 | 14.29 | 4,387,400 | -0.47(-3.21%) |
Apr 10, 2002 | 14.60 | 14.97 | 14.59 | 14.76 | 7,541,700 | +0.03(+0.23%) |
Apr 09, 2002 | 14.15 | 14.80 | 14.15 | 14.73 | 9,202,500 | +0.65(+4.64%) |
Apr 08, 2002 | 13.62 | 14.13 | 13.60 | 14.07 | 4,153,300 | +0.31(+2.28%) |
Apr 05, 2002 | 13.41 | 13.79 | 13.41 | 13.76 | 4,466,400 | +0.36(+2.69%) |
Apr 04, 2002 | 13.18 | 13.55 | 13.17 | 13.40 | 2,475,500 | +0.27(+2.03%) |
Apr 03, 2002 | 13.01 | 13.27 | 12.96 | 13.13 | 2,757,400 | +0.24(+1.86%) |
Apr 02, 2002 | 13.28 | 13.32 | 12.80 | 12.89 | 2,380,800 | -0.43(-3.25%) |
Apr 01, 2002 | 13.25 | 13.37 | 12.90 | 13.33 | 3,210,400 | +0.01(+0.10%) |
Mar 29, 2002 | 13.39 | 13.40 | 13.15 | 13.31 | 2,368,100 | +0.00(+0.00%) |
Mar 28, 2002 | 13.39 | 13.40 | 13.15 | 13.31 | 2,362,300 | -0.07(-0.55%) |
Mar 27, 2002 | 13.40 | 13.57 | 13.23 | 13.39 | 2,093,400 | -0.02(-0.15%) |
Mar 26, 2002 | 13.19 | 13.52 | 13.16 | 13.41 | 3,059,400 | +0.20(+1.51%) |
Mar 25, 2002 | 13.34 | 13.43 | 13.20 | 13.21 | 3,707,700 | -0.15(-1.15%) |
Mar 22, 2002 | 13.24 | 13.47 | 13.15 | 13.36 | 4,807,700 | +0.07(+0.55%) |
Mar 21, 2002 | 13.21 | 13.31 | 12.71 | 13.29 | 4,760,900 | +0.08(+0.61%) |
Mar 20, 2002 | 13.31 | 13.40 | 13.12 | 13.21 | 5,166,600 | -0.10(-0.75%) |
Mar 19, 2002 | 13.45 | 13.50 | 13.25 | 13.31 | 4,367,300 | -0.11(-0.79%) |
Mar 18, 2002 | 13.78 | 13.83 | 13.29 | 13.41 | 5,063,600 | -0.32(-2.33%) |
Mar 15, 2002 | 13.72 | 13.83 | 13.61 | 13.73 | 6,684,900 | +0.01(+0.10%) |
Mar 14, 2002 | 13.57 | 13.77 | 13.54 | 13.72 | 5,514,000 | +0.17(+1.23%) |
Mar 13, 2002 | 13.59 | 13.73 | 13.43 | 13.55 | 5,109,200 | -0.19(-1.36%) |
Mar 12, 2002 | 13.28 | 13.76 | 13.17 | 13.74 | 6,748,400 | +0.39(+2.90%) |
Mar 11, 2002 | 13.59 | 13.59 | 13.14 | 13.35 | 3,494,500 | -0.24(-1.77%) |
Mar 08, 2002 | 13.66 | 13.95 | 13.53 | 13.59 | 3,952,100 | +0.19(+1.39%) |
Mar 07, 2002 | 13.39 | 13.51 | 13.27 | 13.41 | 2,461,300 | -0.03(-0.20%) |
Mar 06, 2002 | 13.19 | 13.51 | 13.00 | 13.43 | 6,732,700 | +0.31(+2.39%) |
Mar 05, 2002 | 13.58 | 13.76 | 13.07 | 13.12 | 6,615,600 | -0.21(-1.60%) |
Mar 04, 2002 | 13.56 | 13.88 | 13.23 | 13.33 | 7,428,600 | -0.13(-0.94%) |
Mar 01, 2002 | 13.11 | 13.57 | 13.04 | 13.46 | 7,267,100 | +0.35(+2.64%) |
Feb 28, 2002 | 12.78 | 13.29 | 12.73 | 13.11 | 4,935,100 | +0.25(+1.97%) |
Feb 27, 2002 | 12.66 | 12.89 | 12.56 | 12.86 | 3,753,200 | +0.20(+1.58%) |
Feb 26, 2002 | 12.61 | 12.68 | 12.40 | 12.66 | 2,250,300 | +0.03(+0.21%) |
Feb 25, 2002 | 12.34 | 12.68 | 12.30 | 12.63 | 2,162,000 | +0.30(+2.43%) |
Feb 22, 2002 | 12.36 | 12.38 | 11.91 | 12.33 | 3,174,300 | -0.05(-0.38%) |
Feb 21, 2002 | 12.59 | 12.69 | 12.31 | 12.38 | 2,305,800 | -0.23(-1.80%) |
Feb 20, 2002 | 12.34 | 12.67 | 12.24 | 12.61 | 1,951,700 | +0.31(+2.49%) |
Feb 19, 2002 | 12.59 | 12.79 | 12.10 | 12.30 | 2,783,600 | -0.39(-3.05%) |
Feb 18, 2002 | 12.62 | 12.72 | 12.49 | 12.69 | 3,768,600 | +0.00(+0.00%) |
Feb 15, 2002 | 12.62 | 12.72 | 12.49 | 12.69 | 3,761,300 | +0.20(+1.60%) |
Feb 14, 2002 | 12.63 | 12.78 | 12.34 | 12.49 | 4,250,900 | -0.14(-1.11%) |
Feb 13, 2002 | 12.11 | 12.64 | 12.10 | 12.63 | 6,250,600 | +0.74(+6.23%) |
Feb 12, 2002 | 11.68 | 12.03 | 11.60 | 11.89 | 2,739,700 | +0.05(+0.45%) |
Feb 11, 2002 | 11.05 | 11.83 | 11.00 | 11.83 | 4,661,800 | +0.74(+6.67%) |
Feb 08, 2002 | 11.43 | 11.46 | 10.67 | 11.09 | 8,422,100 | -0.35(-3.09%) |
Feb 07, 2002 | 11.40 | 11.50 | 11.26 | 11.45 | 5,098,000 | +0.13(+1.18%) |
Feb 06, 2002 | 11.77 | 11.80 | 11.11 | 11.31 | 5,376,300 | -0.45(-3.80%) |
Feb 05, 2002 | 11.93 | 11.97 | 11.63 | 11.76 | 2,240,100 | -0.13(-1.12%) |
Feb 04, 2002 | 11.95 | 12.21 | 11.79 | 11.89 | 2,294,400 | -0.06(-0.50%) |
Feb 01, 2002 | 12.06 | 12.39 | 11.72 | 11.95 | 4,676,100 | -0.19(-1.59%) |
Jan 31, 2002 | 12.13 | 12.23 | 12.05 | 12.15 | 2,807,300 | +0.15(+1.22%) |
Jan 30, 2002 | 12.27 | 12.27 | 11.90 | 12.00 | 3,254,800 | -0.20(-1.64%) |
Jan 29, 2002 | 12.57 | 12.65 | 12.03 | 12.20 | 3,049,000 | -0.35(-2.81%) |
Jan 28, 2002 | 12.33 | 12.65 | 12.30 | 12.55 | 2,787,100 | +0.16(+1.29%) |
Jan 25, 2002 | 12.39 | 12.43 | 12.27 | 12.39 | 5,987,500 | -0.05(-0.38%) |
Jan 24, 2002 | 12.04 | 12.57 | 12.04 | 12.44 | 5,348,200 | +0.33(+2.75%) |
Jan 23, 2002 | 12.05 | 12.20 | 11.90 | 12.11 | 5,578,500 | +0.20(+1.68%) |
Jan 22, 2002 | 11.99 | 12.19 | 11.81 | 11.91 | 3,134,300 | -0.08(-0.67%) |
Jan 21, 2002 | 11.80 | 12.07 | 11.76 | 11.99 | 4,021,500 | +0.00(+0.00%) |
Jan 18, 2002 | 11.80 | 12.07 | 11.76 | 11.99 | 3,997,600 | -0.01(-0.11%) |
Jan 17, 2002 | 11.67 | 12.00 | 11.65 | 12.00 | 4,125,300 | +0.34(+2.92%) |
Jan 16, 2002 | 11.77 | 11.83 | 11.59 | 11.66 | 3,821,500 | -0.25(-2.07%) |
Jan 15, 2002 | 11.88 | 12.01 | 11.73 | 11.91 | 4,421,700 | +0.07(+0.56%) |
Jan 14, 2002 | 11.94 | 12.00 | 11.57 | 11.84 | 3,344,100 | -0.10(-0.84%) |
Jan 11, 2002 | 11.84 | 12.10 | 11.83 | 11.94 | 3,799,200 | +0.17(+1.42%) |
Jan 10, 2002 | 11.67 | 11.99 | 11.50 | 11.77 | 3,143,300 | -0.69(-5.56%) |