Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 13.47 | 13.66 | 13.32 | 13.61 | 254,655 | +0.14(+1.04%) |
Jul 30, 2002 | 13.66 | 13.66 | 13.20 | 13.47 | 315,864 | -0.08(-0.58%) |
Jul 29, 2002 | 12.95 | 13.60 | 12.95 | 13.55 | 384,952 | +0.81(+6.36%) |
Jul 26, 2002 | 12.48 | 12.79 | 12.39 | 12.74 | 308,670 | +0.27(+2.18%) |
Jul 25, 2002 | 12.48 | 12.76 | 12.19 | 12.47 | 581,711 | -0.06(-0.49%) |
Jul 24, 2002 | 12.02 | 12.53 | 11.67 | 12.53 | 766,936 | +0.49(+4.03%) |
Jul 23, 2002 | 12.30 | 12.41 | 11.89 | 12.05 | 601,696 | -0.11(-0.94%) |
Jul 22, 2002 | 13.07 | 13.23 | 12.13 | 12.16 | 541,172 | -0.92(-7.00%) |
Jul 19, 2002 | 13.53 | 13.53 | 12.99 | 13.07 | 504,515 | -0.70(-5.09%) |
Jul 17, 2002 | 13.97 | 14.18 | 13.54 | 13.77 | 408,819 | -0.18(-1.26%) |
Jul 12, 2002 | 14.21 | 14.41 | 13.71 | 13.95 | 597,013 | -0.22(-1.58%) |
Jul 11, 2002 | 14.49 | 14.49 | 14.11 | 14.17 | 400,711 | -0.40(-2.73%) |
Jul 10, 2002 | 15.11 | 15.15 | 14.54 | 14.57 | 316,093 | -0.43(-2.89%) |
Jul 09, 2002 | 15.11 | 15.11 | 15.01 | 15.01 | 271,328 | -0.10(-0.67%) |
Jul 08, 2002 | 15.54 | 15.54 | 15.11 | 15.11 | 283,318 | -0.44(-2.82%) |
Jul 05, 2002 | 15.17 | 15.54 | 15.16 | 15.54 | 147,540 | +0.41(+2.72%) |
Jul 04, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | +0.00(+0.00%) |
Jul 03, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | -0.09(-0.58%) |
Jul 02, 2002 | 15.70 | 15.78 | 15.12 | 15.22 | 287,430 | -0.42(-2.66%) |
Jul 01, 2002 | 15.74 | 15.91 | 15.60 | 15.64 | 257,282 | -0.15(-0.94%) |
Jun 28, 2002 | 15.69 | 15.89 | 15.69 | 15.78 | 385,752 | +0.10(+0.61%) |
Jun 27, 2002 | 15.69 | 15.80 | 15.46 | 15.69 | 267,331 | +0.00(+0.00%) |
Jun 26, 2002 | 15.67 | 15.71 | 15.45 | 15.69 | 340,759 | -0.07(-0.47%) |
Jun 25, 2002 | 15.89 | 16.07 | 15.71 | 15.76 | 265,732 | +0.17(+1.09%) |
Jun 21, 2002 | 15.57 | 15.78 | 15.34 | 15.59 | 282,748 | -0.11(-0.72%) |
Jun 20, 2002 | 15.92 | 16.01 | 15.65 | 15.71 | 289,142 | -0.01(-0.06%) |
Jun 19, 2002 | 15.81 | 15.99 | 15.70 | 15.71 | 362,913 | -0.21(-1.29%) |
Jun 18, 2002 | 16.09 | 16.17 | 15.87 | 15.92 | 378,443 | -0.17(-1.03%) |
Jun 17, 2002 | 15.95 | 16.10 | 15.80 | 16.09 | 230,674 | +0.47(+3.03%) |
Jun 14, 2002 | 15.30 | 15.65 | 15.19 | 15.61 | 621,794 | +0.14(+0.91%) |
Jun 12, 2002 | 15.44 | 15.58 | 15.32 | 15.47 | 260,936 | +0.14(+0.91%) |
Jun 11, 2002 | 15.59 | 15.70 | 15.25 | 15.33 | 329,339 | -0.22(-1.41%) |
Jun 10, 2002 | 15.92 | 16.16 | 15.52 | 15.55 | 232,616 | -0.46(-2.84%) |
Jun 07, 2002 | 15.87 | 16.11 | 15.78 | 16.01 | 393,517 | +0.14(+0.88%) |
Jun 06, 2002 | 16.18 | 16.26 | 15.66 | 15.87 | 285,717 | -0.07(-0.44%) |
Jun 05, 2002 | 16.11 | 16.11 | 15.83 | 15.94 | 285,146 | -0.77(-4.61%) |
May 31, 2002 | 16.42 | 16.81 | 16.40 | 16.71 | 448,103 | -0.05(-0.29%) |
May 28, 2002 | 16.97 | 16.97 | 16.65 | 16.76 | 254,998 | -0.15(-0.91%) |
May 27, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 342,929 | +0.00(+0.00%) |
May 24, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 339,731 | -0.13(-0.75%) |
May 23, 2002 | 16.92 | 17.09 | 16.70 | 17.04 | 245,862 | +0.12(+0.70%) |
May 22, 2002 | 16.64 | 16.96 | 16.55 | 16.92 | 226,563 | +0.20(+1.18%) |
May 21, 2002 | 16.71 | 16.94 | 16.66 | 16.72 | 302,846 | -0.01(-0.05%) |
May 20, 2002 | 16.75 | 16.80 | 16.59 | 16.73 | 269,501 | -0.08(-0.49%) |
May 17, 2002 | 16.99 | 17.01 | 16.70 | 16.81 | 412,245 | -0.39(-2.27%) |
May 16, 2002 | 17.03 | 17.36 | 17.01 | 17.20 | 265,961 | +0.17(+1.00%) |
May 15, 2002 | 17.39 | 17.40 | 16.94 | 17.03 | 363,941 | -0.53(-3.04%) |
May 14, 2002 | 17.51 | 17.62 | 17.40 | 17.57 | 283,318 | +0.10(+0.55%) |
May 13, 2002 | 17.12 | 17.48 | 16.98 | 17.47 | 344,185 | +0.35(+2.07%) |
May 10, 2002 | 17.19 | 17.35 | 17.09 | 17.12 | 321,688 | -0.05(-0.28%) |
May 09, 2002 | 17.38 | 17.50 | 17.15 | 17.16 | 276,809 | -0.25(-1.41%) |
May 08, 2002 | 17.12 | 17.43 | 17.12 | 17.41 | 340,645 | +0.51(+3.01%) |
May 07, 2002 | 16.89 | 17.01 | 16.68 | 16.90 | 500,632 | +0.02(+0.10%) |
May 06, 2002 | 17.08 | 17.18 | 16.88 | 16.88 | 943,939 | -0.54(-3.09%) |
May 03, 2002 | 17.31 | 17.56 | 17.27 | 17.42 | 653,883 | +0.15(+0.86%) |
May 02, 2002 | 17.16 | 17.40 | 17.03 | 17.27 | 279,436 | -0.02(-0.10%) |
May 01, 2002 | 17.10 | 17.33 | 16.94 | 17.29 | 455,754 | +0.19(+1.13%) |
Apr 30, 2002 | 16.81 | 17.15 | 16.81 | 17.10 | 396,372 | +0.24(+1.40%) |
Apr 29, 2002 | 16.94 | 16.96 | 16.64 | 16.86 | 388,036 | -0.07(-0.44%) |
Apr 26, 2002 | 16.94 | 17.03 | 16.85 | 16.94 | 289,942 | -0.07(-0.44%) |
Apr 25, 2002 | 16.88 | 17.10 | 16.65 | 17.01 | 572,918 | +0.14(+0.80%) |
Apr 24, 2002 | 17.05 | 17.19 | 16.79 | 16.87 | 680,605 | -0.44(-2.55%) |
Apr 23, 2002 | 17.03 | 17.51 | 16.95 | 17.32 | 653,426 | +0.29(+1.72%) |
Apr 22, 2002 | 17.20 | 17.39 | 16.97 | 17.02 | 167,638 | -0.18(-1.02%) |
Apr 19, 2002 | 17.14 | 17.32 | 16.81 | 17.20 | 357,089 | +0.06(+0.36%) |
Apr 18, 2002 | 17.26 | 17.51 | 17.14 | 17.14 | 578,285 | -0.12(-0.68%) |
Apr 17, 2002 | 17.01 | 17.31 | 16.95 | 17.26 | 339,617 | +0.54(+3.22%) |
Apr 16, 2002 | 16.79 | 16.91 | 16.65 | 16.72 | 407,449 | -0.02(-0.11%) |
Apr 15, 2002 | 16.44 | 16.90 | 16.44 | 16.73 | 590,276 | +0.56(+3.49%) |
Apr 12, 2002 | 16.70 | 16.71 | 16.09 | 16.17 | 897,576 | -0.89(-5.23%) |
Apr 11, 2002 | 17.03 | 17.47 | 16.90 | 17.06 | 359,373 | -0.07(-0.38%) |
Apr 10, 2002 | 16.68 | 17.17 | 16.64 | 17.13 | 302,389 | +0.46(+2.73%) |
Apr 09, 2002 | 17.02 | 17.02 | 16.57 | 16.67 | 323,972 | -0.35(-2.03%) |
Apr 08, 2002 | 17.01 | 17.27 | 16.78 | 17.02 | 500,975 | +0.42(+2.56%) |
Apr 05, 2002 | 16.82 | 16.92 | 16.46 | 16.59 | 481,676 | -0.23(-1.35%) |
Apr 04, 2002 | 17.25 | 17.45 | 16.73 | 16.82 | 547,338 | -0.52(-3.00%) |
Apr 03, 2002 | 17.60 | 17.60 | 17.15 | 17.34 | 545,511 | -0.37(-2.08%) |
Apr 02, 2002 | 17.65 | 17.85 | 17.58 | 17.71 | 600,554 | +0.20(+1.13%) |
Apr 01, 2002 | 17.08 | 17.63 | 17.08 | 17.51 | 708,925 | +0.41(+2.41%) |
Mar 29, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 982,081 | +0.00(+0.00%) |
Mar 28, 2002 | 17.09 | 17.40 | 17.08 | 17.10 | 353,891 | -0.20(-1.16%) |
Mar 27, 2002 | 16.97 | 17.32 | 16.95 | 17.30 | 388,949 | +0.60(+3.59%) |
Mar 26, 2002 | 16.75 | 16.83 | 16.45 | 16.70 | 382,783 | -0.05(-0.29%) |
Mar 25, 2002 | 16.57 | 16.94 | 16.51 | 16.75 | 334,592 | +0.14(+0.82%) |
Mar 22, 2002 | 17.12 | 17.12 | 16.58 | 16.62 | 347,154 | -0.63(-3.68%) |
Mar 21, 2002 | 17.30 | 17.38 | 16.94 | 17.25 | 498,120 | -0.05(-0.28%) |
Mar 20, 2002 | 17.32 | 17.47 | 17.05 | 17.30 | 346,583 | -0.10(-0.55%) |
Mar 19, 2002 | 17.01 | 17.51 | 17.01 | 17.40 | 411,560 | +0.39(+2.29%) |
Mar 18, 2002 | 16.84 | 17.07 | 16.64 | 17.01 | 333,222 | +0.25(+1.46%) |
Mar 15, 2002 | 16.59 | 16.85 | 16.51 | 16.76 | 11,419 | +0.40(+2.46%) |
Mar 14, 2002 | 16.31 | 16.39 | 16.06 | 16.36 | 312,781 | +0.06(+0.35%) |
Mar 13, 2002 | 16.41 | 16.59 | 16.17 | 16.30 | 521,873 | -0.09(-0.53%) |
Mar 12, 2002 | 16.20 | 16.44 | 16.20 | 16.39 | 519,932 | -0.12(-0.74%) |
Mar 11, 2002 | 16.73 | 16.79 | 16.38 | 16.51 | 599,412 | -0.16(-0.95%) |
Mar 08, 2002 | 17.09 | 17.11 | 16.40 | 16.67 | 581,711 | -0.42(-2.48%) |
Mar 07, 2002 | 16.98 | 17.40 | 16.98 | 17.09 | 477,222 | +0.22(+1.30%) |
Mar 06, 2002 | 16.33 | 16.88 | 16.29 | 16.87 | 970,661 | +0.61(+3.77%) |
Mar 05, 2002 | 16.46 | 16.46 | 16.07 | 16.26 | 255,226 | -0.04(-0.27%) |
Mar 04, 2002 | 16.04 | 16.31 | 16.04 | 16.31 | 257,168 | +0.27(+1.67%) |
Mar 01, 2002 | 15.85 | 16.05 | 15.78 | 16.04 | 368,394 | +0.19(+1.19%) |
Feb 28, 2002 | 15.44 | 15.85 | 15.44 | 15.85 | 572,576 | +0.42(+2.69%) |
Feb 27, 2002 | 15.67 | 15.85 | 15.38 | 15.43 | 406,764 | -0.23(-1.45%) |
Feb 26, 2002 | 15.66 | 15.67 | 15.36 | 15.66 | 339,274 | +0.01(+0.06%) |
Feb 25, 2002 | 15.00 | 15.68 | 15.00 | 15.65 | 683,231 | +0.70(+4.69%) |
Feb 22, 2002 | 14.65 | 15.08 | 14.61 | 14.95 | 434,628 | +0.40(+2.74%) |
Feb 21, 2002 | 14.36 | 14.75 | 14.34 | 14.55 | 336,534 | +0.30(+2.09%) |
Feb 20, 2002 | 14.34 | 14.42 | 14.15 | 14.26 | 375,931 | -0.08(-0.58%) |
Feb 19, 2002 | 14.10 | 14.46 | 14.07 | 14.34 | 339,503 | +0.01(+0.09%) |
Feb 18, 2002 | 14.45 | 14.49 | 14.27 | 14.33 | 266,075 | +0.00(+0.00%) |
Feb 15, 2002 | 14.45 | 14.49 | 14.27 | 14.33 | 265,961 | -0.12(-0.85%) |
Feb 14, 2002 | 14.23 | 14.54 | 14.22 | 14.45 | 352,064 | +0.22(+1.54%) |
Feb 13, 2002 | 14.05 | 14.23 | 13.96 | 14.23 | 600,097 | +0.12(+0.84%) |
Feb 12, 2002 | 13.99 | 14.19 | 13.90 | 14.11 | 511,253 | -0.10(-0.68%) |
Feb 11, 2002 | 13.92 | 14.33 | 13.85 | 14.21 | 515,021 | +0.12(+0.84%) |
Feb 08, 2002 | 13.97 | 14.10 | 13.78 | 14.09 | 934,804 | +0.12(+0.88%) |
Feb 07, 2002 | 13.97 | 13.99 | 13.74 | 13.97 | 948,279 | -0.02(-0.16%) |
Feb 06, 2002 | 13.69 | 14.08 | 13.69 | 13.99 | 851,898 | +0.30(+2.21%) |
Feb 05, 2002 | 13.57 | 13.79 | 13.47 | 13.69 | 580,798 | -0.06(-0.45%) |
Feb 04, 2002 | 14.12 | 14.13 | 13.73 | 13.75 | 354,462 | -0.43(-3.03%) |
Feb 01, 2002 | 14.32 | 14.45 | 13.99 | 14.18 | 894,036 | -0.05(-0.37%) |
Jan 31, 2002 | 14.21 | 14.53 | 14.20 | 14.23 | 874,623 | +0.02(+0.15%) |
Jan 30, 2002 | 13.57 | 14.21 | 13.53 | 14.21 | 932,063 | -0.11(-0.79%) |
Jan 29, 2002 | 14.36 | 14.56 | 13.93 | 14.32 | 662,448 | -0.19(-1.33%) |
Jan 28, 2002 | 14.83 | 14.90 | 14.47 | 14.51 | 376,159 | -0.32(-2.13%) |
Jan 25, 2002 | 14.58 | 14.89 | 14.56 | 14.83 | 358,802 | +0.25(+1.68%) |
Jan 24, 2002 | 14.16 | 14.66 | 14.10 | 14.58 | 444,106 | +0.45(+3.16%) |
Jan 23, 2002 | 14.04 | 14.23 | 14.04 | 14.14 | 934,575 | +0.11(+0.81%) |
Jan 22, 2002 | 14.10 | 14.20 | 13.91 | 14.02 | 205,323 | -0.07(-0.47%) |
Jan 21, 2002 | 14.24 | 14.33 | 14.05 | 14.09 | 229,076 | +0.00(+0.00%) |
Jan 18, 2002 | 14.24 | 14.33 | 14.05 | 14.09 | 433,942 | -0.10(-0.68%) |
Jan 17, 2002 | 14.37 | 14.38 | 14.17 | 14.19 | 270,871 | -0.15(-1.07%) |
Jan 16, 2002 | 14.49 | 14.49 | 14.25 | 14.34 | 370,792 | -0.15(-1.03%) |
Jan 15, 2002 | 14.27 | 14.65 | 14.27 | 14.49 | 514,336 | +0.28(+1.94%) |
Jan 14, 2002 | 14.10 | 14.48 | 14.05 | 14.21 | 564,011 | -0.17(-1.19%) |
Jan 11, 2002 | 14.76 | 14.76 | 14.37 | 14.38 | 483,732 | -0.37(-2.52%) |
Jan 10, 2002 | 14.82 | 14.89 | 14.71 | 14.76 | 213,773 | -0.70(-4.51%) |