Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.100 | 9.350 | 8.760 | 8.840 | 535,900 | -0.50(-5.35%) |
Jul 30, 2002 | 8.460 | 9.500 | 8.160 | 9.340 | 271,400 | +1.09(+13.21%) |
Jul 29, 2002 | 11.00 | 11.25 | 7.510 | 8.250 | 344,550 | -1.25(-13.16%) |
Jul 26, 2002 | 9.250 | 9.690 | 8.920 | 9.500 | 442,800 | +0.42(+4.63%) |
Jul 25, 2002 | 9.750 | 9.759 | 8.950 | 9.080 | 115,475 | -0.62(-6.39%) |
Jul 24, 2002 | 10.22 | 10.25 | 9.500 | 9.700 | 198,500 | -0.58(-5.64%) |
Jul 23, 2002 | 11.90 | 11.99 | 10.24 | 10.28 | 152,129 | -1.52(-12.88%) |
Jul 22, 2002 | 11.85 | 12.00 | 11.76 | 11.80 | 80,100 | -0.20(-1.67%) |
Jul 19, 2002 | 12.05 | 12.45 | 11.85 | 12.00 | 191,500 | -0.80(-6.25%) |
Jul 17, 2002 | 12.99 | 13.10 | 12.42 | 12.80 | 66,100 | -0.91(-6.64%) |
Jul 12, 2002 | 12.50 | 13.71 | 12.50 | 13.71 | 319,400 | +1.21(+9.68%) |
Jul 11, 2002 | 12.01 | 12.50 | 12.00 | 12.50 | 159,200 | +0.14(+1.13%) |
Jul 10, 2002 | 12.42 | 12.47 | 11.67 | 12.36 | 166,300 | +0.10(+0.82%) |
Jul 09, 2002 | 13.30 | 13.44 | 12.10 | 12.26 | 171,300 | -1.04(-7.82%) |
Jul 08, 2002 | 12.68 | 13.30 | 12.68 | 13.30 | 162,100 | +0.62(+4.89%) |
Jul 05, 2002 | 13.35 | 13.40 | 12.41 | 12.68 | 59,600 | -0.45(-3.43%) |
Jul 04, 2002 | 12.14 | 13.26 | 11.99 | 13.13 | 204,800 | +0.00(+0.00%) |
Jul 03, 2002 | 12.14 | 13.26 | 11.99 | 13.13 | 204,800 | +0.99(+8.15%) |
Jul 02, 2002 | 13.65 | 14.17 | 11.94 | 12.14 | 213,000 | -1.36(-10.07%) |
Jul 01, 2002 | 15.50 | 15.74 | 13.30 | 13.50 | 215,800 | -2.49(-15.57%) |
Jun 28, 2002 | 15.90 | 16.40 | 15.05 | 15.99 | 1,095,500 | +0.06(+0.38%) |
Jun 27, 2002 | 14.96 | 16.00 | 14.92 | 15.93 | 525,800 | +0.93(+6.20%) |
Jun 26, 2002 | 13.50 | 15.25 | 13.50 | 15.00 | 195,700 | +0.10(+0.67%) |
Jun 25, 2002 | 14.40 | 16.15 | 14.11 | 14.90 | 462,900 | +1.71(+12.96%) |
Jun 21, 2002 | 12.74 | 12.74 | 12.65 | 13.19 | 80,700 | +0.56(+4.43%) |
Jun 20, 2002 | 13.30 | 13.40 | 12.50 | 12.63 | 142,700 | -0.60(-4.51%) |
Jun 19, 2002 | 12.22 | 13.53 | 12.10 | 13.23 | 406,600 | +0.83(+6.67%) |
Jun 18, 2002 | 12.40 | 12.70 | 12.10 | 12.40 | 237,100 | +0.08(+0.65%) |
Jun 17, 2002 | 12.21 | 13.00 | 12.21 | 12.32 | 59,600 | -0.03(-0.24%) |
Jun 14, 2002 | 12.66 | 12.67 | 12.13 | 12.35 | 56,900 | +0.15(+1.23%) |
Jun 12, 2002 | 11.65 | 12.76 | 11.65 | 12.20 | 132,100 | +0.84(+7.39%) |
Jun 11, 2002 | 11.45 | 11.98 | 11.21 | 11.36 | 322,200 | +0.02(+0.18%) |
Jun 10, 2002 | 12.50 | 12.50 | 10.95 | 11.34 | 567,100 | -1.26(-10.00%) |
Jun 07, 2002 | 13.49 | 13.49 | 12.50 | 12.60 | 809,000 | -0.88(-6.53%) |
Jun 06, 2002 | 13.51 | 13.99 | 13.46 | 13.48 | 377,300 | -0.37(-2.66%) |
Jun 05, 2002 | 13.22 | 13.88 | 13.15 | 13.85 | 209,500 | -0.24(-1.71%) |
May 31, 2002 | 13.91 | 14.15 | 13.85 | 14.09 | 335,500 | +1.09(+8.38%) |
May 28, 2002 | 14.45 | 14.70 | 12.93 | 13.00 | 285,800 | -1.25(-8.77%) |
May 27, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | +0.00(+0.00%) |
May 24, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | -0.20(-1.38%) |
May 23, 2002 | 14.03 | 15.00 | 14.03 | 14.45 | 203,500 | +0.46(+3.29%) |
May 22, 2002 | 13.98 | 14.05 | 13.75 | 13.99 | 560,700 | +0.09(+0.65%) |
May 21, 2002 | 15.50 | 16.10 | 13.62 | 13.90 | 677,300 | -1.78(-11.35%) |
May 20, 2002 | 17.55 | 17.55 | 15.68 | 15.68 | 289,700 | -1.84(-10.50%) |
May 17, 2002 | 18.28 | 18.30 | 17.45 | 17.52 | 127,600 | -0.72(-3.95%) |
May 16, 2002 | 18.25 | 18.25 | 18.20 | 18.24 | 88,800 | -0.06(-0.33%) |
May 15, 2002 | 18.30 | 18.30 | 17.80 | 18.30 | 33,700 | +0.01(+0.05%) |
May 14, 2002 | 18.29 | 18.31 | 17.75 | 18.29 | 175,600 | +0.25(+1.39%) |
May 13, 2002 | 17.40 | 18.15 | 17.35 | 18.04 | 421,100 | +0.74(+4.28%) |
May 10, 2002 | 17.16 | 17.47 | 17.15 | 17.30 | 21,200 | +0.17(+0.99%) |
May 09, 2002 | 17.55 | 17.69 | 16.96 | 17.13 | 39,400 | -0.53(-3.00%) |
May 08, 2002 | 17.05 | 17.70 | 17.05 | 17.66 | 87,900 | +0.66(+3.88%) |
May 07, 2002 | 17.08 | 17.09 | 16.82 | 17.00 | 72,700 | +0.15(+0.89%) |
May 06, 2002 | 16.40 | 17.13 | 16.40 | 16.85 | 54,200 | +0.10(+0.60%) |
May 03, 2002 | 16.75 | 16.92 | 16.41 | 16.75 | 48,800 | +0.00(+0.01%) |
May 02, 2002 | 16.00 | 16.90 | 16.00 | 16.75 | 66,900 | +0.65(+4.03%) |
May 01, 2002 | 16.50 | 16.91 | 15.98 | 16.10 | 144,700 | -0.29(-1.77%) |
Apr 30, 2002 | 16.13 | 17.11 | 15.85 | 16.39 | 198,100 | +0.29(+1.80%) |
Apr 29, 2002 | 15.80 | 16.10 | 15.80 | 16.10 | 133,300 | +0.30(+1.90%) |
Apr 26, 2002 | 15.84 | 15.94 | 15.75 | 15.80 | 60,800 | -0.12(-0.75%) |
Apr 25, 2002 | 15.85 | 15.98 | 15.75 | 15.92 | 101,900 | +0.01(+0.06%) |
Apr 24, 2002 | 15.90 | 15.96 | 15.85 | 15.91 | 100,300 | -0.01(-0.06%) |
Apr 23, 2002 | 15.60 | 15.92 | 15.55 | 15.92 | 170,200 | +0.17(+1.08%) |
Apr 22, 2002 | 15.70 | 15.90 | 15.65 | 15.75 | 179,200 | +0.10(+0.64%) |
Apr 19, 2002 | 15.60 | 15.75 | 15.48 | 15.65 | 333,800 | +0.11(+0.71%) |
Apr 18, 2002 | 15.27 | 16.00 | 15.25 | 15.54 | 447,400 | +0.10(+0.65%) |
Apr 17, 2002 | 16.11 | 16.15 | 15.09 | 15.44 | 235,500 | -0.66(-4.10%) |
Apr 16, 2002 | 16.76 | 16.85 | 15.57 | 16.10 | 370,700 | -0.80(-4.73%) |
Apr 15, 2002 | 17.07 | 17.20 | 16.85 | 16.90 | 60,300 | -0.25(-1.46%) |
Apr 12, 2002 | 17.08 | 17.24 | 17.06 | 17.15 | 22,600 | +0.01(+0.06%) |
Apr 11, 2002 | 17.10 | 17.44 | 17.07 | 17.14 | 54,400 | -0.11(-0.64%) |
Apr 10, 2002 | 17.11 | 17.25 | 17.00 | 17.25 | 158,000 | +0.15(+0.88%) |
Apr 09, 2002 | 17.50 | 17.80 | 17.00 | 17.10 | 145,800 | -0.55(-3.12%) |
Apr 08, 2002 | 17.45 | 18.00 | 17.32 | 17.65 | 126,900 | +0.01(+0.06%) |
Apr 05, 2002 | 17.51 | 18.03 | 17.47 | 17.64 | 213,900 | -0.02(-0.11%) |
Apr 04, 2002 | 17.10 | 17.69 | 17.10 | 17.66 | 130,800 | +0.65(+3.82%) |
Apr 03, 2002 | 16.78 | 17.18 | 16.55 | 17.01 | 102,600 | +0.13(+0.77%) |
Apr 02, 2002 | 16.87 | 17.05 | 16.60 | 16.88 | 197,200 | -0.17(-1.00%) |
Apr 01, 2002 | 16.99 | 17.35 | 16.66 | 17.05 | 139,700 | +0.05(+0.29%) |
Mar 29, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | +0.00(+0.00%) |
Mar 28, 2002 | 17.16 | 17.60 | 16.87 | 17.00 | 371,400 | -0.20(-1.16%) |
Mar 27, 2002 | 18.24 | 18.45 | 17.03 | 17.20 | 128,600 | -1.07(-5.86%) |
Mar 26, 2002 | 18.50 | 18.75 | 18.24 | 18.27 | 33,500 | -0.38(-2.04%) |
Mar 25, 2002 | 19.04 | 19.04 | 18.11 | 18.65 | 60,800 | -0.30(-1.58%) |
Mar 22, 2002 | 18.85 | 19.07 | 18.85 | 18.95 | 384,800 | +0.00(+0.00%) |
Mar 21, 2002 | 18.60 | 19.15 | 18.60 | 18.95 | 173,200 | +0.35(+1.88%) |
Mar 20, 2002 | 18.80 | 18.80 | 18.35 | 18.60 | 271,100 | -0.25(-1.33%) |
Mar 19, 2002 | 18.52 | 19.00 | 18.50 | 18.85 | 145,100 | +0.20(+1.07%) |
Mar 18, 2002 | 18.93 | 18.93 | 18.42 | 18.65 | 220,000 | -0.30(-1.58%) |
Mar 15, 2002 | 18.68 | 19.12 | 18.55 | 18.95 | 158,700 | +0.20(+1.09%) |
Mar 14, 2002 | 17.82 | 18.80 | 17.70 | 18.75 | 449,300 | +0.89(+4.96%) |
Mar 13, 2002 | 19.00 | 19.00 | 17.86 | 17.86 | 406,900 | -1.23(-6.44%) |
Mar 12, 2002 | 18.39 | 19.80 | 18.30 | 19.09 | 282,600 | +0.74(+4.03%) |
Mar 11, 2002 | 19.11 | 19.11 | 17.86 | 18.35 | 65,100 | -0.65(-3.42%) |
Mar 08, 2002 | 19.51 | 19.79 | 18.80 | 19.00 | 135,700 | -0.70(-3.55%) |
Mar 07, 2002 | 18.66 | 19.75 | 18.65 | 19.70 | 133,000 | +0.85(+4.51%) |
Mar 06, 2002 | 18.50 | 18.95 | 18.49 | 18.85 | 54,600 | +0.35(+1.89%) |
Mar 05, 2002 | 17.50 | 18.50 | 17.50 | 18.50 | 86,200 | +0.90(+5.11%) |
Mar 04, 2002 | 18.09 | 18.55 | 17.55 | 17.60 | 251,300 | -0.50(-2.76%) |
Mar 01, 2002 | 18.14 | 18.14 | 17.90 | 18.10 | 77,900 | -0.03(-0.17%) |
Feb 28, 2002 | 17.50 | 18.15 | 17.50 | 18.13 | 265,000 | +0.72(+4.14%) |
Feb 27, 2002 | 17.06 | 17.94 | 17.00 | 17.41 | 93,800 | +0.47(+2.77%) |
Feb 26, 2002 | 17.08 | 17.30 | 16.80 | 16.94 | 105,500 | -0.33(-1.91%) |
Feb 25, 2002 | 18.05 | 18.25 | 16.93 | 17.27 | 115,900 | -0.75(-4.14%) |
Feb 22, 2002 | 17.60 | 18.25 | 17.45 | 18.02 | 222,600 | +0.27(+1.49%) |
Feb 21, 2002 | 18.05 | 18.05 | 17.41 | 17.75 | 256,700 | -0.26(-1.44%) |
Feb 20, 2002 | 16.70 | 18.40 | 16.70 | 18.01 | 109,400 | +1.10(+6.51%) |
Feb 19, 2002 | 17.27 | 17.40 | 16.29 | 16.91 | 282,700 | -0.49(-2.82%) |
Feb 18, 2002 | 18.25 | 18.70 | 17.25 | 17.40 | 132,000 | +0.00(+0.00%) |
Feb 15, 2002 | 18.25 | 18.70 | 17.25 | 17.40 | 132,000 | -0.90(-4.92%) |
Feb 14, 2002 | 18.40 | 18.55 | 16.27 | 18.30 | 1,028,000 | -0.50(-2.66%) |
Feb 13, 2002 | 21.46 | 21.46 | 18.70 | 18.80 | 1,120,800 | -2.65(-12.35%) |
Feb 12, 2002 | 21.79 | 21.80 | 21.15 | 21.45 | 421,800 | -0.29(-1.33%) |
Feb 11, 2002 | 20.91 | 21.75 | 20.91 | 21.74 | 103,100 | +0.74(+3.52%) |
Feb 08, 2002 | 20.13 | 21.20 | 20.12 | 21.00 | 210,100 | +0.88(+4.37%) |
Feb 07, 2002 | 19.09 | 20.14 | 19.09 | 20.12 | 59,300 | +1.12(+5.89%) |
Feb 06, 2002 | 19.76 | 19.76 | 18.92 | 19.00 | 127,400 | -0.76(-3.85%) |
Feb 05, 2002 | 20.10 | 20.30 | 18.81 | 19.76 | 64,100 | -0.49(-2.42%) |
Feb 04, 2002 | 19.91 | 20.34 | 19.90 | 20.25 | 64,800 | +0.16(+0.80%) |
Feb 01, 2002 | 19.88 | 20.70 | 19.75 | 20.09 | 163,200 | +0.20(+1.01%) |
Jan 31, 2002 | 20.84 | 20.84 | 19.22 | 19.89 | 381,500 | -0.70(-3.40%) |
Jan 30, 2002 | 21.39 | 21.39 | 20.55 | 20.59 | 110,800 | -0.71(-3.33%) |
Jan 29, 2002 | 22.20 | 22.20 | 20.92 | 21.30 | 67,300 | -0.79(-3.58%) |
Jan 28, 2002 | 22.05 | 22.19 | 21.92 | 22.09 | 67,300 | +0.24(+1.10%) |
Jan 25, 2002 | 21.45 | 22.10 | 21.19 | 21.85 | 99,500 | +0.45(+2.10%) |
Jan 24, 2002 | 20.89 | 21.40 | 20.82 | 21.40 | 168,300 | +0.55(+2.64%) |
Jan 23, 2002 | 20.95 | 20.95 | 20.63 | 20.85 | 27,800 | -0.10(-0.48%) |
Jan 22, 2002 | 20.95 | 21.00 | 20.60 | 20.95 | 78,900 | +0.10(+0.48%) |
Jan 21, 2002 | 21.18 | 21.40 | 20.00 | 20.85 | 462,000 | +0.00(+0.00%) |
Jan 18, 2002 | 21.18 | 21.40 | 20.00 | 20.85 | 462,000 | -0.35(-1.65%) |
Jan 17, 2002 | 19.99 | 21.70 | 19.90 | 21.20 | 581,600 | +1.29(+6.48%) |
Jan 16, 2002 | 19.30 | 20.00 | 19.01 | 19.91 | 191,700 | +0.46(+2.37%) |
Jan 15, 2002 | 19.20 | 19.85 | 18.96 | 19.45 | 117,300 | +0.20(+1.04%) |
Jan 14, 2002 | 19.15 | 19.25 | 18.80 | 19.25 | 91,300 | +0.20(+1.05%) |
Jan 11, 2002 | 19.05 | 19.16 | 18.92 | 19.05 | 84,900 | -0.11(-0.57%) |
Jan 10, 2002 | 18.86 | 19.16 | 18.86 | 19.16 | 124,500 | +1.06(+5.86%) |