Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.79 | 13.00 | 12.58 | 12.93 | 3,705,552 | +0.17(+1.34%) |
Jul 30, 2002 | 12.69 | 12.89 | 12.65 | 12.76 | 2,285,372 | +0.10(+0.77%) |
Jul 29, 2002 | 12.41 | 12.74 | 12.28 | 12.66 | 4,518,458 | +0.42(+3.45%) |
Jul 26, 2002 | 12.07 | 12.37 | 12.03 | 12.24 | 2,891,475 | +0.08(+0.67%) |
Jul 25, 2002 | 12.16 | 12.30 | 11.94 | 12.16 | 2,936,259 | -0.19(-1.52%) |
Jul 24, 2002 | 11.84 | 12.50 | 11.58 | 12.35 | 3,859,130 | +0.16(+1.29%) |
Jul 23, 2002 | 12.09 | 12.30 | 11.94 | 12.19 | 4,301,573 | -0.00(-0.04%) |
Jul 22, 2002 | 12.52 | 12.86 | 11.98 | 12.19 | 4,232,874 | -0.37(-2.92%) |
Jul 19, 2002 | 12.74 | 12.74 | 12.33 | 12.56 | 3,421,610 | -0.58(-4.38%) |
Jul 17, 2002 | 13.18 | 13.22 | 12.90 | 13.14 | 2,881,862 | -0.38(-2.84%) |
Jul 12, 2002 | 13.66 | 14.12 | 13.43 | 13.52 | 2,127,340 | -0.14(-1.00%) |
Jul 11, 2002 | 13.73 | 13.86 | 13.13 | 13.66 | 4,156,906 | -0.06(-0.40%) |
Jul 10, 2002 | 13.97 | 13.99 | 13.69 | 13.71 | 2,745,401 | -0.19(-1.38%) |
Jul 09, 2002 | 14.01 | 14.46 | 13.96 | 13.90 | 4,651,871 | -0.12(-0.82%) |
Jul 08, 2002 | 13.95 | 14.02 | 13.95 | 14.02 | 3,510,005 | +0.02(+0.15%) |
Jul 05, 2002 | 13.73 | 14.07 | 13.72 | 14.00 | 2,023,470 | +0.54(+4.03%) |
Jul 04, 2002 | 13.75 | 14.05 | 13.14 | 13.46 | 5,816,714 | +0.00(+0.00%) |
Jul 03, 2002 | 13.75 | 14.05 | 13.14 | 13.46 | 5,816,714 | -0.41(-2.92%) |
Jul 02, 2002 | 14.50 | 14.67 | 13.65 | 13.86 | 9,628,951 | -1.32(-8.71%) |
Jul 01, 2002 | 15.10 | 15.35 | 15.10 | 15.18 | 3,135,792 | +0.17(+1.14%) |
Jun 28, 2002 | 15.65 | 15.77 | 15.01 | 15.01 | 2,742,821 | -0.73(-4.61%) |
Jun 27, 2002 | 15.10 | 15.84 | 15.10 | 15.74 | 3,410,824 | +0.70(+4.68%) |
Jun 26, 2002 | 14.29 | 15.04 | 14.29 | 15.03 | 4,709,784 | +0.12(+0.77%) |
Jun 25, 2002 | 15.57 | 15.68 | 14.74 | 14.92 | 3,686,326 | -0.97(-6.09%) |
Jun 21, 2002 | 16.13 | 16.16 | 15.99 | 15.89 | 2,221,596 | -0.23(-1.46%) |
Jun 20, 2002 | 16.01 | 16.22 | 15.91 | 16.12 | 2,524,765 | +0.16(+0.99%) |
Jun 19, 2002 | 15.82 | 16.33 | 15.82 | 15.96 | 7,784,615 | +0.07(+0.46%) |
Jun 18, 2002 | 15.63 | 15.93 | 15.57 | 15.89 | 2,001,664 | +0.26(+1.66%) |
Jun 17, 2002 | 15.42 | 15.63 | 15.38 | 15.63 | 1,689,585 | +0.17(+1.13%) |
Jun 14, 2002 | 15.65 | 15.65 | 15.33 | 15.46 | 2,325,701 | -0.37(-2.32%) |
Jun 12, 2002 | 15.33 | 15.82 | 15.18 | 15.82 | 3,815,518 | +0.58(+3.78%) |
Jun 11, 2002 | 15.57 | 15.97 | 15.18 | 15.25 | 3,010,351 | -0.32(-2.05%) |
Jun 10, 2002 | 15.61 | 15.61 | 15.27 | 15.57 | 3,472,255 | +0.04(+0.28%) |
Jun 07, 2002 | 15.42 | 15.81 | 15.38 | 15.52 | 2,200,025 | -0.02(-0.14%) |
Jun 06, 2002 | 15.82 | 15.98 | 15.46 | 15.55 | 2,943,996 | -0.28(-1.75%) |
Jun 05, 2002 | 15.48 | 15.89 | 15.46 | 15.82 | 2,592,527 | +0.15(+0.95%) |
May 31, 2002 | 15.18 | 15.74 | 15.14 | 15.67 | 4,294,774 | +0.58(+3.81%) |
May 28, 2002 | 15.25 | 15.35 | 15.03 | 15.10 | 1,476,922 | -0.26(-1.67%) |
May 27, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | -0.03(-0.22%) |
May 23, 2002 | 15.46 | 15.52 | 15.25 | 15.39 | 1,800,020 | -0.07(-0.47%) |
May 22, 2002 | 15.38 | 15.63 | 15.28 | 15.46 | 3,042,708 | -0.18(-1.15%) |
May 21, 2002 | 15.70 | 16.04 | 15.48 | 15.64 | 6,273,460 | -0.02(-0.14%) |
May 20, 2002 | 15.29 | 15.66 | 15.27 | 15.66 | 5,031,945 | +0.20(+1.30%) |
May 17, 2002 | 15.70 | 15.86 | 15.30 | 15.46 | 4,262,183 | -0.47(-2.95%) |
May 16, 2002 | 16.21 | 16.27 | 16.00 | 15.93 | 2,828,168 | -0.13(-0.80%) |
May 15, 2002 | 15.88 | 16.12 | 15.80 | 16.06 | 13,106,834 | +0.18(+1.13%) |
May 14, 2002 | 15.78 | 16.08 | 15.65 | 15.88 | 3,426,768 | +0.16(+1.03%) |
May 13, 2002 | 15.58 | 15.78 | 15.58 | 15.72 | 1,539,290 | +0.15(+0.99%) |
May 10, 2002 | 15.46 | 15.62 | 15.37 | 15.56 | 1,361,094 | +0.04(+0.25%) |
May 09, 2002 | 15.54 | 15.59 | 15.31 | 15.52 | 2,161,338 | -0.02(-0.14%) |
May 08, 2002 | 15.78 | 15.85 | 15.32 | 15.55 | 2,809,411 | -0.23(-1.49%) |
May 07, 2002 | 15.77 | 15.85 | 15.63 | 15.78 | 2,336,017 | +0.04(+0.27%) |
May 06, 2002 | 15.91 | 16.00 | 15.72 | 15.74 | 1,388,292 | -0.17(-1.07%) |
May 03, 2002 | 15.72 | 16.00 | 15.70 | 15.91 | 1,967,666 | +0.20(+1.25%) |
May 02, 2002 | 15.16 | 15.84 | 15.16 | 15.71 | 2,144,221 | +0.51(+3.37%) |
May 01, 2002 | 15.42 | 15.44 | 14.93 | 15.20 | 3,348,456 | -0.22(-1.41%) |
Apr 30, 2002 | 15.42 | 15.44 | 15.03 | 15.42 | 3,175,183 | -0.02(-0.14%) |
Apr 29, 2002 | 15.18 | 15.44 | 14.98 | 15.44 | 2,029,800 | +0.26(+1.69%) |
Apr 26, 2002 | 15.18 | 15.31 | 15.01 | 15.18 | 1,974,934 | +0.00(+0.00%) |
Apr 25, 2002 | 15.40 | 15.40 | 15.01 | 15.18 | 3,875,777 | -0.26(-1.66%) |
Apr 24, 2002 | 15.38 | 15.58 | 15.35 | 15.44 | 1,686,303 | +0.03(+0.22%) |
Apr 23, 2002 | 15.33 | 15.58 | 15.29 | 15.40 | 3,158,301 | +0.12(+0.75%) |
Apr 22, 2002 | 15.46 | 15.60 | 15.29 | 15.29 | 2,395,338 | -0.09(-0.61%) |
Apr 19, 2002 | 15.61 | 15.63 | 15.37 | 15.38 | 1,093,330 | -0.23(-1.45%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.30 | 15.61 | 2,562,280 | -0.30(-1.88%) |
Apr 17, 2002 | 15.55 | 15.97 | 15.46 | 15.91 | 2,349,851 | +0.46(+3.01%) |
Apr 16, 2002 | 15.89 | 15.91 | 15.36 | 15.44 | 3,564,167 | -0.47(-2.97%) |
Apr 15, 2002 | 16.12 | 16.12 | 15.74 | 15.92 | 1,243,859 | -0.18(-1.14%) |
Apr 12, 2002 | 16.42 | 16.44 | 16.08 | 16.10 | 2,735,553 | -0.27(-1.67%) |
Apr 11, 2002 | 15.95 | 16.55 | 15.92 | 16.37 | 3,088,429 | +0.37(+2.32%) |
Apr 10, 2002 | 15.78 | 16.01 | 15.67 | 16.00 | 2,976,587 | +0.46(+2.94%) |
Apr 09, 2002 | 15.87 | 15.87 | 15.49 | 15.55 | 1,557,110 | -0.32(-2.02%) |
Apr 08, 2002 | 15.65 | 15.87 | 15.45 | 15.87 | 2,120,540 | +0.17(+1.09%) |
Apr 05, 2002 | 15.46 | 15.93 | 15.42 | 15.70 | 4,014,114 | +0.43(+2.79%) |
Apr 04, 2002 | 14.71 | 15.35 | 14.69 | 15.27 | 3,275,067 | +0.66(+4.53%) |
Apr 03, 2002 | 14.55 | 14.74 | 14.55 | 14.61 | 2,089,824 | +0.09(+0.59%) |
Apr 02, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 1,656,056 | -0.03(-0.18%) |
Apr 01, 2002 | 14.59 | 14.59 | 14.33 | 14.55 | 941,628 | -0.02(-0.15%) |
Mar 29, 2002 | 14.48 | 14.61 | 14.33 | 14.57 | 1,953,598 | +0.00(+0.00%) |
Mar 28, 2002 | 14.48 | 14.61 | 14.33 | 14.57 | 1,953,598 | +0.11(+0.77%) |
Mar 27, 2002 | 14.54 | 14.56 | 14.33 | 14.46 | 2,299,440 | -0.11(-0.73%) |
Mar 26, 2002 | 14.97 | 14.97 | 14.48 | 14.56 | 2,274,117 | -0.41(-2.73%) |
Mar 25, 2002 | 15.01 | 15.18 | 14.95 | 14.97 | 2,866,856 | +0.03(+0.23%) |
Mar 22, 2002 | 14.78 | 15.05 | 14.74 | 14.94 | 4,857,031 | +0.29(+1.98%) |
Mar 21, 2002 | 14.66 | 14.74 | 14.32 | 14.65 | 1,904,125 | -0.00(-0.03%) |
Mar 20, 2002 | 14.50 | 14.80 | 14.50 | 14.65 | 2,117,257 | +0.04(+0.26%) |
Mar 19, 2002 | 14.03 | 14.76 | 13.82 | 14.62 | 5,838,520 | +0.59(+4.23%) |
Mar 18, 2002 | 14.07 | 14.20 | 13.82 | 14.02 | 1,815,495 | +0.01(+0.09%) |
Mar 15, 2002 | 13.61 | 14.12 | 13.55 | 14.01 | 3,000,034 | +0.37(+2.72%) |
Mar 14, 2002 | 13.71 | 13.82 | 13.44 | 13.64 | 2,317,963 | -0.09(-0.62%) |
Mar 13, 2002 | 13.56 | 13.85 | 13.56 | 13.72 | 2,897,337 | +0.08(+0.59%) |
Mar 12, 2002 | 13.54 | 13.65 | 13.35 | 13.64 | 2,389,007 | +0.11(+0.79%) |
Mar 11, 2002 | 13.75 | 13.80 | 13.53 | 13.54 | 2,785,964 | -0.10(-0.75%) |
Mar 08, 2002 | 13.65 | 13.73 | 13.52 | 13.64 | 2,754,779 | +0.06(+0.41%) |
Mar 07, 2002 | 13.75 | 13.76 | 13.48 | 13.58 | 2,901,792 | -0.05(-0.34%) |
Mar 06, 2002 | 13.26 | 13.63 | 13.14 | 13.63 | 3,194,878 | +0.44(+3.33%) |
Mar 05, 2002 | 13.50 | 13.59 | 13.10 | 13.19 | 1,903,421 | -0.24(-1.81%) |
Mar 04, 2002 | 13.29 | 13.69 | 13.28 | 13.43 | 2,179,392 | +0.15(+1.12%) |
Mar 01, 2002 | 13.25 | 13.46 | 13.16 | 13.29 | 1,027,913 | -0.02(-0.16%) |
Feb 28, 2002 | 13.35 | 13.54 | 13.22 | 13.31 | 2,389,007 | +0.02(+0.16%) |
Feb 27, 2002 | 13.11 | 13.56 | 13.11 | 13.29 | 1,167,891 | +0.13(+1.01%) |
Feb 26, 2002 | 12.95 | 13.43 | 12.95 | 13.15 | 2,113,037 | +0.14(+1.05%) |
Feb 25, 2002 | 12.73 | 13.21 | 12.71 | 13.02 | 3,357,131 | +0.23(+1.77%) |
Feb 22, 2002 | 12.47 | 12.97 | 12.47 | 12.79 | 3,608,951 | +0.20(+1.63%) |
Feb 21, 2002 | 12.69 | 12.70 | 12.55 | 12.59 | 2,506,007 | -0.11(-0.87%) |
Feb 20, 2002 | 12.79 | 12.83 | 12.64 | 12.70 | 2,975,649 | -0.09(-0.73%) |
Feb 19, 2002 | 12.83 | 12.88 | 12.74 | 12.79 | 1,281,140 | -0.15(-1.12%) |
Feb 18, 2002 | 13.01 | 13.05 | 12.83 | 12.94 | 1,768,367 | +0.00(+0.00%) |
Feb 15, 2002 | 13.01 | 13.05 | 12.83 | 12.94 | 1,768,367 | -0.24(-1.81%) |
Feb 14, 2002 | 13.22 | 13.22 | 12.98 | 13.17 | 3,750,336 | +0.17(+1.28%) |
Feb 13, 2002 | 13.31 | 13.32 | 12.90 | 13.01 | 2,222,300 | -0.32(-2.40%) |
Feb 12, 2002 | 13.01 | 13.35 | 12.91 | 13.33 | 5,631,483 | +0.35(+2.66%) |
Feb 11, 2002 | 12.79 | 13.00 | 12.71 | 12.98 | 2,340,472 | +0.19(+1.50%) |
Feb 08, 2002 | 12.92 | 12.92 | 12.62 | 12.79 | 3,799,809 | -0.13(-1.02%) |
Feb 07, 2002 | 13.14 | 13.14 | 12.84 | 12.92 | 2,896,164 | -0.29(-2.19%) |
Feb 06, 2002 | 13.22 | 13.26 | 13.09 | 13.21 | 5,340,507 | -0.25(-1.87%) |
Feb 05, 2002 | 13.23 | 13.48 | 13.19 | 13.46 | 4,706,971 | -0.03(-0.25%) |
Feb 04, 2002 | 13.61 | 13.79 | 13.43 | 13.50 | 3,890,080 | -0.32(-2.31%) |
Feb 01, 2002 | 13.65 | 13.95 | 13.61 | 13.82 | 5,611,319 | +0.04(+0.31%) |
Jan 31, 2002 | 13.78 | 13.93 | 13.58 | 13.78 | 9,536,804 | -0.55(-3.87%) |
Jan 30, 2002 | 14.42 | 14.69 | 14.20 | 14.33 | 6,748,026 | -0.17(-1.18%) |
Jan 29, 2002 | 14.67 | 14.76 | 14.28 | 14.50 | 4,480,239 | -0.41(-2.72%) |
Jan 28, 2002 | 14.94 | 15.25 | 14.86 | 14.91 | 4,172,146 | -0.03(-0.20%) |
Jan 25, 2002 | 14.50 | 15.08 | 14.50 | 14.94 | 3,748,929 | +0.35(+2.40%) |
Jan 24, 2002 | 14.50 | 14.71 | 14.45 | 14.59 | 3,134,151 | +0.09(+0.59%) |
Jan 23, 2002 | 14.50 | 14.63 | 14.39 | 14.50 | 1,625,575 | +0.00(+0.00%) |
Jan 22, 2002 | 14.61 | 14.65 | 14.38 | 14.50 | 1,919,131 | -0.16(-1.11%) |
Jan 21, 2002 | 14.89 | 14.96 | 14.29 | 14.66 | 4,400,988 | +0.00(+0.00%) |
Jan 18, 2002 | 14.89 | 14.96 | 14.29 | 14.66 | 4,383,403 | -0.23(-1.55%) |
Jan 17, 2002 | 14.80 | 14.90 | 14.48 | 14.89 | 3,200,271 | +0.43(+2.95%) |
Jan 16, 2002 | 14.22 | 14.71 | 14.22 | 14.47 | 3,512,350 | +0.31(+2.17%) |
Jan 15, 2002 | 14.06 | 14.39 | 14.06 | 14.16 | 2,028,862 | +0.11(+0.76%) |
Jan 14, 2002 | 14.10 | 14.12 | 13.99 | 14.05 | 3,274,363 | -0.05(-0.33%) |
Jan 11, 2002 | 14.16 | 14.33 | 13.97 | 14.10 | 3,284,680 | +0.03(+0.18%) |
Jan 10, 2002 | 14.16 | 14.18 | 14.04 | 14.07 | 3,994,419 | +0.40(+2.93%) |