Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.95 | 19.95 | 19.35 | 19.72 | 22,389 | -0.25(-1.27%) |
Jul 30, 2002 | 19.29 | 19.97 | 18.60 | 19.97 | 62,210 | +0.53(+2.74%) |
Jul 29, 2002 | 22.31 | 22.31 | 19.06 | 19.44 | 112,771 | -2.87(-12.86%) |
Jul 26, 2002 | 22.99 | 23.00 | 20.70 | 22.31 | 57,831 | -0.91(-3.91%) |
Jul 25, 2002 | 19.67 | 23.36 | 19.67 | 23.22 | 86,334 | +3.24(+16.24%) |
Jul 24, 2002 | 17.73 | 19.97 | 17.73 | 19.97 | 36,681 | +2.12(+11.86%) |
Jul 23, 2002 | 17.96 | 17.96 | 17.66 | 17.85 | 49,900 | -0.11(-0.61%) |
Jul 22, 2002 | 17.50 | 18.16 | 17.48 | 17.96 | 24,785 | +0.31(+1.78%) |
Jul 19, 2002 | 17.19 | 18.16 | 17.19 | 17.65 | 54,774 | -0.39(-2.15%) |
Jul 17, 2002 | 17.89 | 18.13 | 17.62 | 18.04 | 15,118 | +0.40(+2.26%) |
Jul 12, 2002 | 18.08 | 18.08 | 17.61 | 17.64 | 6,939 | -0.44(-2.41%) |
Jul 11, 2002 | 17.94 | 18.19 | 17.94 | 18.07 | 35,855 | +0.01(+0.07%) |
Jul 10, 2002 | 18.16 | 18.35 | 18.04 | 18.06 | 34,038 | -0.10(-0.53%) |
Jul 09, 2002 | 17.91 | 18.18 | 17.91 | 18.16 | 24,950 | +0.16(+0.87%) |
Jul 08, 2002 | 18.14 | 18.14 | 18.00 | 18.00 | 34,120 | -0.15(-0.80%) |
Jul 05, 2002 | 18.40 | 18.40 | 17.85 | 18.14 | 9,335 | -0.25(-1.38%) |
Jul 04, 2002 | 18.39 | 18.51 | 18.23 | 18.40 | 40,895 | +0.00(+0.00%) |
Jul 03, 2002 | 18.39 | 18.51 | 18.23 | 18.40 | 40,895 | -0.11(-0.59%) |
Jul 02, 2002 | 18.52 | 18.54 | 18.40 | 18.51 | 58,244 | -0.01(-0.07%) |
Jul 01, 2002 | 18.64 | 18.64 | 18.16 | 18.52 | 60,475 | -0.40(-2.11%) |
Jun 28, 2002 | 19.03 | 19.22 | 18.39 | 18.92 | 475,541 | +0.13(+0.71%) |
Jun 27, 2002 | 17.36 | 18.80 | 17.36 | 18.79 | 148,710 | +1.43(+8.23%) |
Jun 26, 2002 | 16.95 | 17.37 | 16.85 | 17.36 | 34,781 | +0.42(+2.50%) |
Jun 25, 2002 | 16.95 | 16.95 | 16.47 | 16.93 | 45,521 | +1.51(+9.81%) |
Jun 21, 2002 | 14.78 | 15.42 | 14.78 | 15.42 | 16,275 | +0.79(+5.38%) |
Jun 20, 2002 | 14.27 | 14.63 | 14.27 | 14.63 | 6,939 | +0.45(+3.16%) |
Jun 19, 2002 | 14.98 | 14.98 | 14.06 | 14.19 | 16,027 | -0.94(-6.24%) |
Jun 18, 2002 | 15.13 | 15.13 | 15.13 | 15.13 | 9,748 | +0.00(+0.00%) |
Jun 17, 2002 | 14.89 | 15.13 | 14.89 | 15.13 | 12,722 | +0.30(+2.04%) |
Jun 14, 2002 | 14.83 | 14.83 | 14.83 | 14.83 | 743 | -0.06(-0.41%) |
Jun 12, 2002 | 14.65 | 14.89 | 14.61 | 14.89 | 4,957 | +0.07(+0.49%) |
Jun 11, 2002 | 14.62 | 14.90 | 14.62 | 14.82 | 4,461 | +0.29(+2.00%) |
Jun 10, 2002 | 13.34 | 14.52 | 13.34 | 14.52 | 12,888 | +1.31(+9.89%) |
Jun 07, 2002 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 13.27 | 13.28 | 13.22 | 13.22 | 908 | +0.06(+0.46%) |
Jun 05, 2002 | 12.95 | 13.24 | 12.95 | 13.16 | 6,444 | -0.22(-1.63%) |
May 31, 2002 | 14.27 | 14.27 | 13.31 | 13.38 | 12,392 | -0.99(-6.91%) |
May 28, 2002 | 14.42 | 14.42 | 14.37 | 14.37 | 578 | +0.00(+0.00%) |
May 27, 2002 | 13.52 | 14.44 | 13.52 | 14.37 | 9,914 | +0.00(+0.00%) |
May 24, 2002 | 13.52 | 14.44 | 13.52 | 14.37 | 9,914 | +0.79(+5.79%) |
May 23, 2002 | 13.04 | 13.58 | 13.04 | 13.58 | 6,691 | +0.57(+4.37%) |
May 22, 2002 | 12.89 | 13.01 | 12.89 | 13.01 | 1,156 | +0.17(+1.32%) |
May 21, 2002 | 13.05 | 13.05 | 12.84 | 12.84 | 3,635 | -0.22(-1.67%) |
May 20, 2002 | 12.93 | 13.06 | 12.93 | 13.06 | 1,487 | +0.12(+0.94%) |
May 17, 2002 | 13.00 | 13.00 | 12.94 | 12.94 | 330 | -0.12(-0.93%) |
May 16, 2002 | 12.89 | 13.06 | 12.89 | 13.06 | 1,817 | +0.18(+1.41%) |
May 15, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 14, 2002 | 13.01 | 13.04 | 12.88 | 12.88 | 1,652 | -0.13(-1.02%) |
May 13, 2002 | 13.01 | 13.01 | 13.01 | 13.01 | 82 | -0.06(-0.46%) |
May 10, 2002 | 13.07 | 13.07 | 13.07 | 13.07 | 82 | +0.06(+0.46%) |
May 09, 2002 | 13.23 | 13.23 | 13.00 | 13.01 | 2,148 | -0.22(-1.65%) |
May 08, 2002 | 13.22 | 13.23 | 13.10 | 13.23 | 2,726 | -0.17(-1.26%) |
May 07, 2002 | 13.31 | 13.42 | 13.31 | 13.40 | 1,239 | -0.11(-0.81%) |
May 06, 2002 | 13.69 | 13.69 | 13.51 | 13.51 | 1,321 | -0.12(-0.89%) |
May 03, 2002 | 13.45 | 13.63 | 13.44 | 13.63 | 3,056 | +0.13(+0.99%) |
May 02, 2002 | 12.84 | 13.50 | 12.84 | 13.50 | 2,974 | +0.58(+4.50%) |
May 01, 2002 | 12.84 | 12.92 | 12.84 | 12.92 | 495 | +0.07(+0.57%) |
Apr 30, 2002 | 12.83 | 13.01 | 12.83 | 12.84 | 3,965 | +0.00(+0.00%) |
Apr 29, 2002 | 12.84 | 12.84 | 12.83 | 12.84 | 1,321 | -0.06(-0.47%) |
Apr 26, 2002 | 13.23 | 13.23 | 12.90 | 12.90 | 13,301 | -0.39(-2.91%) |
Apr 25, 2002 | 13.35 | 13.35 | 13.29 | 13.29 | 495 | -0.06(-0.45%) |
Apr 24, 2002 | 13.38 | 13.38 | 13.35 | 13.35 | 247 | +0.02(+0.18%) |
Apr 23, 2002 | 13.33 | 13.33 | 13.33 | 13.33 | 82 | +0.00(+0.00%) |
Apr 22, 2002 | 13.33 | 13.33 | 13.21 | 13.33 | 1,239 | -0.06(-0.45%) |
Apr 19, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 2,974 | -0.12(-0.90%) |
Apr 18, 2002 | 13.68 | 13.68 | 13.51 | 13.51 | 660 | -0.23(-1.67%) |
Apr 17, 2002 | 13.80 | 13.80 | 13.44 | 13.74 | 3,882 | -0.18(-1.30%) |
Apr 16, 2002 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 13.17 | 13.92 | 13.05 | 13.92 | 9,170 | +0.87(+6.68%) |
Apr 12, 2002 | 13.48 | 13.48 | 12.95 | 13.05 | 9,583 | -0.50(-3.66%) |
Apr 11, 2002 | 13.56 | 13.62 | 13.53 | 13.54 | 1,569 | -0.06(-0.44%) |
Apr 10, 2002 | 13.96 | 13.96 | 13.59 | 13.61 | 1,817 | -0.47(-3.35%) |
Apr 09, 2002 | 13.93 | 14.08 | 13.93 | 14.08 | 908 | +0.04(+0.26%) |
Apr 08, 2002 | 13.07 | 14.04 | 13.07 | 14.04 | 4,874 | +1.03(+7.91%) |
Apr 05, 2002 | 12.89 | 13.02 | 12.89 | 13.01 | 2,726 | +0.06(+0.47%) |
Apr 04, 2002 | 13.40 | 13.48 | 12.95 | 12.95 | 5,865 | -0.50(-3.69%) |
Apr 03, 2002 | 13.44 | 13.45 | 13.44 | 13.45 | 247 | -0.07(-0.54%) |
Apr 02, 2002 | 13.63 | 13.92 | 13.52 | 13.52 | 3,552 | -0.11(-0.80%) |
Apr 01, 2002 | 13.63 | 13.63 | 13.57 | 13.63 | 1,404 | +0.01(+0.09%) |
Mar 29, 2002 | 13.57 | 13.74 | 13.57 | 13.62 | 3,139 | +0.00(+0.00%) |
Mar 28, 2002 | 13.57 | 13.74 | 13.57 | 13.62 | 3,139 | +0.17(+1.26%) |
Mar 27, 2002 | 13.07 | 13.45 | 13.02 | 13.45 | 11,979 | +0.38(+2.87%) |
Mar 26, 2002 | 13.08 | 13.08 | 13.05 | 13.07 | 4,461 | -0.12(-0.92%) |
Mar 25, 2002 | 13.80 | 13.80 | 13.19 | 13.19 | 3,552 | -0.73(-5.22%) |
Mar 22, 2002 | 13.92 | 13.92 | 13.92 | 13.92 | 413 | -0.06(-0.43%) |
Mar 21, 2002 | 14.22 | 14.22 | 13.86 | 13.98 | 1,321 | -0.30(-2.12%) |
Mar 20, 2002 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 14.33 | 14.33 | 14.28 | 14.28 | 660 | -0.11(-0.76%) |
Mar 18, 2002 | 14.40 | 14.40 | 14.39 | 14.39 | 165 | -0.07(-0.50%) |
Mar 15, 2002 | 14.46 | 14.46 | 14.46 | 14.46 | 247 | -0.04(-0.25%) |
Mar 14, 2002 | 14.42 | 14.50 | 14.36 | 14.50 | 743 | +0.00(+0.00%) |
Mar 13, 2002 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.40 | 14.50 | 14.39 | 14.50 | 743 | -0.01(-0.08%) |
Mar 11, 2002 | 13.98 | 14.51 | 13.98 | 14.51 | 2,230 | +0.65(+4.72%) |
Mar 08, 2002 | 13.98 | 13.98 | 13.86 | 13.86 | 247 | -0.08(-0.61%) |
Mar 07, 2002 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 13.96 | 13.96 | 13.94 | 13.94 | 247 | +0.05(+0.35%) |
Mar 05, 2002 | 13.80 | 13.92 | 13.80 | 13.90 | 3,635 | -0.31(-2.21%) |
Mar 04, 2002 | 14.22 | 14.22 | 14.04 | 14.21 | 3,139 | -0.01(-0.09%) |
Mar 01, 2002 | 14.22 | 14.22 | 14.22 | 14.22 | 330 | -0.06(-0.42%) |
Feb 28, 2002 | 14.40 | 14.40 | 14.28 | 14.28 | 4,543 | +0.00(+0.00%) |
Feb 27, 2002 | 14.82 | 14.82 | 14.28 | 14.28 | 2,230 | -0.65(-4.38%) |
Feb 26, 2002 | 14.95 | 14.95 | 14.94 | 14.94 | 578 | -0.13(-0.88%) |
Feb 25, 2002 | 15.37 | 15.37 | 15.07 | 15.07 | 3,056 | -0.22(-1.43%) |
Feb 22, 2002 | 15.29 | 15.29 | 15.29 | 15.29 | 247 | -0.06(-0.39%) |
Feb 21, 2002 | 15.60 | 15.60 | 15.35 | 15.35 | 1,569 | -0.27(-1.71%) |
Feb 20, 2002 | 15.61 | 15.61 | 15.61 | 15.61 | 413 | +0.00(+0.00%) |
Feb 19, 2002 | 15.61 | 15.61 | 15.61 | 15.61 | 495 | -0.12(-0.77%) |
Feb 18, 2002 | 15.74 | 15.74 | 15.61 | 15.74 | 1,734 | +0.00(+0.00%) |
Feb 15, 2002 | 15.74 | 15.74 | 15.61 | 15.74 | 1,734 | +0.00(+0.00%) |
Feb 14, 2002 | 15.64 | 15.78 | 15.61 | 15.74 | 1,487 | +0.11(+0.70%) |
Feb 13, 2002 | 15.74 | 15.74 | 15.63 | 15.63 | 1,487 | -0.22(-1.37%) |
Feb 12, 2002 | 15.84 | 15.84 | 15.84 | 15.84 | 743 | +0.05(+0.31%) |
Feb 11, 2002 | 15.80 | 15.86 | 15.74 | 15.80 | 1,652 | -0.12(-0.76%) |
Feb 08, 2002 | 15.92 | 15.92 | 15.92 | 15.92 | 1,404 | +0.15(+0.92%) |
Feb 07, 2002 | 15.76 | 15.77 | 15.76 | 15.77 | 413 | -0.01(-0.08%) |
Feb 06, 2002 | 15.90 | 15.90 | 15.76 | 15.78 | 908 | -0.12(-0.76%) |
Feb 05, 2002 | 15.90 | 15.90 | 15.90 | 15.90 | 82 | -0.02(-0.15%) |
Feb 04, 2002 | 15.82 | 15.93 | 15.82 | 15.93 | 165 | +0.12(+0.77%) |
Feb 01, 2002 | 15.98 | 15.98 | 15.81 | 15.81 | 495 | -0.22(-1.36%) |
Jan 31, 2002 | 15.80 | 16.03 | 15.74 | 16.03 | 3,056 | +0.23(+1.46%) |
Jan 30, 2002 | 15.80 | 15.80 | 15.80 | 15.80 | 247 | -0.12(-0.76%) |
Jan 29, 2002 | 15.80 | 15.92 | 15.80 | 15.92 | 660 | +0.00(+0.00%) |
Jan 28, 2002 | 15.92 | 15.92 | 15.92 | 15.92 | 24,785 | -0.04(-0.23%) |
Jan 25, 2002 | 15.95 | 15.95 | 15.89 | 15.95 | 330 | +0.08(+0.53%) |
Jan 24, 2002 | 16.21 | 16.21 | 15.80 | 15.87 | 2,395 | -0.23(-1.43%) |
Jan 23, 2002 | 15.86 | 16.10 | 15.74 | 16.10 | 8,261 | +0.36(+2.31%) |
Jan 22, 2002 | 15.76 | 15.90 | 15.64 | 15.74 | 41,308 | -0.02(-0.15%) |
Jan 21, 2002 | 15.72 | 15.76 | 15.72 | 15.76 | 1,156 | +0.00(+0.00%) |
Jan 18, 2002 | 15.72 | 15.76 | 15.72 | 15.76 | 1,156 | +0.05(+0.31%) |
Jan 17, 2002 | 15.13 | 15.86 | 15.13 | 15.71 | 8,344 | +0.58(+3.84%) |
Jan 16, 2002 | 15.13 | 15.13 | 15.13 | 15.13 | 165 | -0.02(-0.16%) |
Jan 15, 2002 | 15.07 | 15.15 | 15.01 | 15.15 | 1,982 | +0.15(+0.97%) |
Jan 14, 2002 | 15.49 | 15.52 | 15.01 | 15.01 | 5,617 | -0.48(-3.12%) |
Jan 11, 2002 | 15.47 | 15.49 | 15.29 | 15.49 | 1,239 | +0.10(+0.63%) |
Jan 10, 2002 | 15.31 | 15.40 | 15.31 | 15.40 | 247 | +0.02(+0.16%) |