Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.17 | 12.17 | 11.51 | 11.96 | 79,650 | -0.04(-0.33%) |
Aug 29, 2002 | 11.75 | 12.10 | 11.75 | 12.00 | 67,704 | +0.00(+0.00%) |
Aug 28, 2002 | 12.30 | 12.37 | 11.75 | 12.00 | 134,700 | -0.27(-2.20%) |
Aug 27, 2002 | 12.53 | 12.55 | 12.16 | 12.27 | 87,750 | +0.01(+0.08%) |
Aug 26, 2002 | 12.35 | 12.40 | 12.02 | 12.26 | 4,850,000 | +0.16(+1.32%) |
Aug 23, 2002 | 12.49 | 12.54 | 12.02 | 12.10 | 75,960 | -0.25(-2.02%) |
Aug 22, 2002 | 12.36 | 12.51 | 12.33 | 12.35 | 83,200 | -0.18(-1.44%) |
Aug 21, 2002 | 12.55 | 12.70 | 12.38 | 12.53 | 162,789 | +0.13(+1.05%) |
Aug 20, 2002 | 12.50 | 12.60 | 12.31 | 12.40 | 162,629 | -0.10(-0.80%) |
Aug 16, 2002 | 12.59 | 12.78 | 12.48 | 12.50 | 8,520,000 | -0.04(-0.32%) |
Aug 15, 2002 | 12.42 | 12.55 | 12.33 | 12.54 | 69,497 | +0.17(+1.37%) |
Aug 14, 2002 | 12.10 | 12.49 | 12.10 | 12.37 | 65,549 | +0.19(+1.56%) |
Aug 13, 2002 | 12.26 | 12.47 | 12.12 | 12.18 | 73,210 | -0.32(-2.55%) |
Aug 12, 2002 | 12.37 | 12.50 | 12.25 | 12.50 | 3,090,000 | -0.05(-0.41%) |
Aug 07, 2002 | 12.65 | 12.65 | 12.30 | 12.55 | 73,974 | +0.16(+1.28%) |
Aug 06, 2002 | 12.00 | 12.59 | 12.00 | 12.39 | 167,500 | +0.45(+3.75%) |
Aug 05, 2002 | 12.25 | 12.45 | 11.91 | 11.94 | 51,683 | +0.04(+0.36%) |
Aug 02, 2002 | 12.81 | 12.88 | 11.90 | 11.90 | 105,778 | -0.81(-6.37%) |
Aug 01, 2002 | 12.85 | 12.90 | 12.51 | 12.71 | 74,500 | -0.04(-0.31%) |
Jul 31, 2002 | 12.70 | 13.00 | 12.61 | 12.75 | 98,300 | +0.00(+0.00%) |
Jul 30, 2002 | 12.89 | 12.89 | 12.50 | 12.75 | 153,300 | +0.20(+1.59%) |
Jul 29, 2002 | 12.00 | 12.95 | 11.95 | 12.55 | 325,663 | +0.35(+2.87%) |
Jul 26, 2002 | 12.46 | 12.94 | 11.99 | 12.20 | 135,099 | -0.75(-5.79%) |
Jul 25, 2002 | 12.00 | 12.95 | 11.99 | 12.95 | 267,139 | +0.97(+8.10%) |
Jul 24, 2002 | 11.85 | 12.16 | 11.82 | 11.98 | 142,000 | -0.22(-1.80%) |
Jul 23, 2002 | 12.77 | 12.81 | 12.00 | 12.20 | 219,225 | -0.75(-5.79%) |
Jul 22, 2002 | 13.01 | 13.21 | 12.80 | 12.95 | 119,218 | -0.20(-1.52%) |
Jul 19, 2002 | 12.20 | 13.35 | 12.00 | 13.15 | 153,800 | -0.05(-0.38%) |
Jul 17, 2002 | 13.26 | 13.56 | 13.07 | 13.20 | 178,000 | -0.87(-6.18%) |
Jul 12, 2002 | 13.55 | 14.17 | 13.48 | 14.07 | 201,900 | +0.66(+4.92%) |
Jul 11, 2002 | 13.81 | 13.95 | 13.17 | 13.41 | 196,600 | -0.09(-0.67%) |
Jul 10, 2002 | 13.59 | 13.83 | 13.36 | 13.50 | 238,000 | +0.01(+0.07%) |
Jul 09, 2002 | 13.12 | 13.49 | 13.12 | 13.49 | 197,000 | +0.37(+2.82%) |
Jul 08, 2002 | 12.44 | 13.12 | 12.44 | 13.12 | 197,600 | +0.68(+5.47%) |
Jul 05, 2002 | 11.89 | 12.45 | 11.85 | 12.44 | 45,000 | +0.16(+1.32%) |
Jul 04, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.00(+0.00%) |
Jul 03, 2002 | 11.55 | 12.28 | 11.54 | 12.28 | 116,200 | +0.53(+4.50%) |
Jul 02, 2002 | 12.03 | 12.34 | 11.75 | 11.75 | 98,200 | -0.30(-2.49%) |
Jul 01, 2002 | 11.65 | 12.35 | 11.60 | 12.05 | 115,400 | +0.41(+3.52%) |
Jun 28, 2002 | 12.00 | 12.42 | 11.20 | 11.64 | 221,000 | -0.55(-4.51%) |
Jun 27, 2002 | 11.70 | 12.20 | 11.40 | 12.19 | 130,100 | +0.33(+2.78%) |
Jun 26, 2002 | 11.91 | 12.16 | 11.38 | 11.86 | 154,900 | -0.19(-1.58%) |
Jun 25, 2002 | 11.98 | 12.49 | 11.91 | 12.05 | 157,900 | -0.22(-1.79%) |
Jun 21, 2002 | 12.14 | 12.52 | 12.04 | 12.27 | 49,300 | +0.03(+0.25%) |
Jun 20, 2002 | 12.10 | 12.64 | 11.81 | 12.24 | 126,300 | +0.12(+0.99%) |
Jun 19, 2002 | 12.37 | 12.92 | 12.10 | 12.12 | 138,600 | +0.00(+0.00%) |
Jun 18, 2002 | 13.01 | 13.18 | 12.09 | 12.12 | 137,400 | -0.78(-6.05%) |
Jun 17, 2002 | 12.62 | 12.95 | 12.57 | 12.90 | 83,800 | +0.17(+1.34%) |
Jun 14, 2002 | 12.42 | 12.95 | 12.27 | 12.73 | 66,700 | -0.03(-0.24%) |
Jun 12, 2002 | 12.94 | 13.05 | 12.70 | 12.76 | 183,200 | +0.13(+1.04%) |
Jun 11, 2002 | 12.32 | 12.85 | 12.18 | 12.63 | 196,000 | +0.42(+3.44%) |
Jun 10, 2002 | 12.22 | 12.40 | 12.00 | 12.21 | 135,800 | +0.00(+0.00%) |
Jun 07, 2002 | 12.00 | 12.49 | 11.80 | 12.21 | 166,600 | -0.26(-2.09%) |
Jun 06, 2002 | 12.70 | 13.06 | 12.28 | 12.47 | 207,200 | -0.18(-1.42%) |
Jun 05, 2002 | 12.04 | 13.01 | 12.00 | 12.65 | 212,100 | -0.54(-4.09%) |
May 31, 2002 | 12.84 | 13.22 | 12.84 | 13.19 | 110,700 | +0.17(+1.30%) |
May 28, 2002 | 13.16 | 13.23 | 12.85 | 13.02 | 91,500 | -0.38(-2.84%) |
May 27, 2002 | 13.20 | 13.40 | 13.10 | 13.40 | 62,300 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.40 | 13.10 | 13.40 | 62,300 | +0.10(+0.75%) |
May 23, 2002 | 12.82 | 13.40 | 12.82 | 13.30 | 59,600 | +0.43(+3.34%) |
May 22, 2002 | 13.39 | 13.39 | 12.80 | 12.87 | 155,100 | -0.53(-3.95%) |
May 21, 2002 | 13.54 | 13.76 | 13.35 | 13.40 | 116,400 | -0.15(-1.11%) |
May 20, 2002 | 13.51 | 14.23 | 13.50 | 13.55 | 119,700 | -0.10(-0.73%) |
May 17, 2002 | 13.63 | 13.90 | 13.47 | 13.65 | 237,200 | +0.01(+0.07%) |
May 16, 2002 | 13.43 | 13.66 | 13.36 | 13.64 | 193,200 | +0.17(+1.26%) |
May 15, 2002 | 13.46 | 13.71 | 13.37 | 13.47 | 505,800 | -0.22(-1.61%) |
May 14, 2002 | 13.45 | 13.79 | 13.39 | 13.69 | 204,500 | -0.03(-0.22%) |
May 13, 2002 | 13.40 | 13.74 | 12.50 | 13.72 | 371,000 | +0.41(+3.08%) |
May 10, 2002 | 14.20 | 14.24 | 13.20 | 13.31 | 158,900 | -0.80(-5.67%) |
May 09, 2002 | 14.35 | 14.35 | 13.96 | 14.11 | 59,200 | -0.19(-1.33%) |
May 08, 2002 | 14.40 | 14.40 | 13.98 | 14.30 | 145,200 | -0.06(-0.42%) |
May 07, 2002 | 14.70 | 14.75 | 14.33 | 14.36 | 191,500 | -0.22(-1.51%) |
May 06, 2002 | 14.31 | 14.90 | 13.55 | 14.58 | 641,600 | -0.16(-1.09%) |
May 03, 2002 | 14.10 | 14.85 | 13.92 | 14.74 | 227,700 | +0.96(+6.97%) |
May 02, 2002 | 13.62 | 14.15 | 13.60 | 13.78 | 366,100 | +0.03(+0.23%) |
May 01, 2002 | 13.95 | 14.11 | 13.57 | 13.75 | 134,600 | -0.06(-0.45%) |
Apr 30, 2002 | 13.52 | 14.12 | 13.52 | 13.81 | 119,500 | +0.22(+1.62%) |
Apr 29, 2002 | 14.25 | 14.26 | 13.25 | 13.59 | 92,300 | -0.65(-4.56%) |
Apr 26, 2002 | 14.28 | 14.28 | 13.90 | 14.24 | 79,300 | -0.04(-0.27%) |
Apr 25, 2002 | 14.01 | 14.40 | 13.75 | 14.28 | 140,000 | +0.13(+0.91%) |
Apr 24, 2002 | 14.35 | 14.43 | 14.01 | 14.15 | 115,000 | -0.13(-0.91%) |
Apr 23, 2002 | 14.25 | 14.46 | 14.05 | 14.28 | 153,300 | +0.08(+0.56%) |
Apr 22, 2002 | 14.49 | 14.57 | 14.10 | 14.20 | 91,500 | -0.38(-2.61%) |
Apr 19, 2002 | 14.26 | 14.60 | 14.25 | 14.58 | 106,500 | +0.20(+1.39%) |
Apr 18, 2002 | 14.19 | 14.49 | 13.80 | 14.38 | 70,300 | +0.19(+1.34%) |
Apr 17, 2002 | 14.95 | 14.96 | 13.70 | 14.19 | 246,500 | -0.77(-5.15%) |
Apr 16, 2002 | 14.29 | 15.00 | 14.13 | 14.96 | 169,300 | +0.68(+4.76%) |
Apr 15, 2002 | 14.60 | 14.63 | 13.91 | 14.28 | 266,300 | -0.28(-1.92%) |
Apr 12, 2002 | 14.49 | 14.62 | 14.09 | 14.56 | 126,100 | +0.30(+2.10%) |
Apr 11, 2002 | 14.26 | 14.75 | 14.20 | 14.26 | 92,700 | -0.34(-2.32%) |
Apr 10, 2002 | 14.46 | 14.65 | 14.45 | 14.60 | 182,800 | +0.09(+0.62%) |
Apr 09, 2002 | 13.98 | 14.55 | 13.97 | 14.51 | 263,000 | +0.33(+2.32%) |
Apr 08, 2002 | 13.70 | 14.24 | 13.69 | 14.18 | 78,300 | -0.02(-0.13%) |
Apr 05, 2002 | 13.75 | 14.24 | 13.73 | 14.20 | 144,500 | +0.30(+2.16%) |
Apr 04, 2002 | 13.31 | 13.96 | 13.31 | 13.90 | 92,900 | +0.31(+2.28%) |
Apr 03, 2002 | 13.95 | 14.00 | 13.31 | 13.59 | 172,400 | -0.55(-3.89%) |
Apr 02, 2002 | 13.96 | 14.25 | 13.95 | 14.14 | 56,700 | -0.04(-0.28%) |
Apr 01, 2002 | 14.05 | 14.24 | 13.80 | 14.18 | 114,600 | -0.02(-0.14%) |
Mar 29, 2002 | 13.73 | 14.20 | 13.62 | 14.20 | 144,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.73 | 14.20 | 13.62 | 14.20 | 144,000 | +0.51(+3.73%) |
Mar 27, 2002 | 13.31 | 13.91 | 13.31 | 13.69 | 85,600 | +0.20(+1.48%) |
Mar 26, 2002 | 13.33 | 13.60 | 13.27 | 13.49 | 35,800 | -0.01(-0.07%) |
Mar 25, 2002 | 13.54 | 13.74 | 13.20 | 13.50 | 166,200 | -0.06(-0.44%) |
Mar 22, 2002 | 13.91 | 13.95 | 13.45 | 13.56 | 80,200 | -0.39(-2.80%) |
Mar 21, 2002 | 13.51 | 13.95 | 13.50 | 13.95 | 51,300 | +0.40(+2.95%) |
Mar 20, 2002 | 13.83 | 13.99 | 13.50 | 13.55 | 126,300 | -0.09(-0.66%) |
Mar 19, 2002 | 13.38 | 13.99 | 13.37 | 13.64 | 123,800 | +0.32(+2.40%) |
Mar 18, 2002 | 13.74 | 13.86 | 13.21 | 13.32 | 141,100 | -0.28(-2.06%) |
Mar 15, 2002 | 13.39 | 14.00 | 13.26 | 13.60 | 173,900 | +0.25(+1.87%) |
Mar 14, 2002 | 13.36 | 13.55 | 13.15 | 13.35 | 205,400 | -0.13(-0.96%) |
Mar 13, 2002 | 12.79 | 13.50 | 12.65 | 13.48 | 190,900 | +0.91(+7.24%) |
Mar 12, 2002 | 12.45 | 12.80 | 12.28 | 12.57 | 99,500 | +0.25(+2.03%) |
Mar 11, 2002 | 12.40 | 12.45 | 12.20 | 12.32 | 306,400 | +0.25(+2.07%) |
Mar 08, 2002 | 12.24 | 12.33 | 12.05 | 12.07 | 57,600 | +0.04(+0.33%) |
Mar 07, 2002 | 12.23 | 12.30 | 12.02 | 12.03 | 168,100 | -0.37(-2.98%) |
Mar 06, 2002 | 12.08 | 12.56 | 12.04 | 12.40 | 115,700 | +0.20(+1.64%) |
Mar 05, 2002 | 12.23 | 12.25 | 11.91 | 12.20 | 137,600 | -0.19(-1.53%) |
Mar 04, 2002 | 12.10 | 12.40 | 11.65 | 12.39 | 342,400 | +0.35(+2.91%) |
Mar 01, 2002 | 12.28 | 12.39 | 11.78 | 12.04 | 223,800 | -0.26(-2.11%) |
Feb 28, 2002 | 12.97 | 13.00 | 12.26 | 12.30 | 194,900 | -0.59(-4.58%) |
Feb 27, 2002 | 12.80 | 13.09 | 12.71 | 12.89 | 115,500 | +0.00(+0.00%) |
Feb 26, 2002 | 12.71 | 12.98 | 12.61 | 12.89 | 71,300 | +0.19(+1.50%) |
Feb 25, 2002 | 12.90 | 13.15 | 12.60 | 12.70 | 141,600 | -0.29(-2.23%) |
Feb 22, 2002 | 12.77 | 12.99 | 12.51 | 12.99 | 129,400 | +0.09(+0.70%) |
Feb 21, 2002 | 12.65 | 13.23 | 12.65 | 12.90 | 238,700 | +0.26(+2.06%) |
Feb 20, 2002 | 12.70 | 12.70 | 12.30 | 12.64 | 102,800 | +0.48(+3.95%) |
Feb 19, 2002 | 12.45 | 12.70 | 12.15 | 12.16 | 81,000 | +0.03(+0.25%) |
Feb 18, 2002 | 12.59 | 12.60 | 12.05 | 12.13 | 164,900 | +0.00(+0.00%) |
Feb 15, 2002 | 12.59 | 12.60 | 12.05 | 12.13 | 164,900 | -0.32(-2.57%) |
Feb 14, 2002 | 12.27 | 12.78 | 12.11 | 12.45 | 175,400 | +0.28(+2.30%) |
Feb 13, 2002 | 12.21 | 12.30 | 11.96 | 12.17 | 86,400 | -0.04(-0.33%) |
Feb 12, 2002 | 12.38 | 12.38 | 11.50 | 12.21 | 191,000 | -0.11(-0.89%) |
Feb 11, 2002 | 12.59 | 12.60 | 11.75 | 12.32 | 145,700 | -0.11(-0.88%) |
Feb 08, 2002 | 12.40 | 12.68 | 12.13 | 12.43 | 165,800 | -0.42(-3.27%) |
Feb 07, 2002 | 11.22 | 12.85 | 11.20 | 12.85 | 320,900 | +1.29(+11.16%) |
Feb 06, 2002 | 12.15 | 12.42 | 10.65 | 11.56 | 852,200 | -1.08(-8.54%) |
Feb 05, 2002 | 13.91 | 13.92 | 11.90 | 12.64 | 767,800 | -1.63(-11.42%) |
Feb 04, 2002 | 14.79 | 14.85 | 14.20 | 14.27 | 178,300 | -0.43(-2.93%) |
Feb 01, 2002 | 14.70 | 14.90 | 14.60 | 14.70 | 85,700 | -0.20(-1.34%) |
Jan 31, 2002 | 14.68 | 15.00 | 14.60 | 14.90 | 93,400 | +0.22(+1.50%) |
Jan 30, 2002 | 14.71 | 15.09 | 14.51 | 14.68 | 89,800 | -0.31(-2.07%) |
Jan 29, 2002 | 14.98 | 15.33 | 14.75 | 14.99 | 102,200 | +0.04(+0.27%) |
Jan 28, 2002 | 14.62 | 15.40 | 14.40 | 14.95 | 308,200 | +0.29(+1.98%) |
Jan 25, 2002 | 14.29 | 14.99 | 14.28 | 14.66 | 219,100 | +0.10(+0.69%) |
Jan 24, 2002 | 14.55 | 14.70 | 14.15 | 14.56 | 192,600 | +0.08(+0.55%) |
Jan 23, 2002 | 14.67 | 14.91 | 14.15 | 14.48 | 337,200 | -0.16(-1.09%) |
Jan 22, 2002 | 15.24 | 15.30 | 14.22 | 14.64 | 497,300 | -0.30(-2.01%) |
Jan 21, 2002 | 13.92 | 15.08 | 13.60 | 14.94 | 429,000 | +0.00(+0.00%) |
Jan 18, 2002 | 13.92 | 15.08 | 13.60 | 14.94 | 429,000 | +0.41(+2.82%) |
Jan 17, 2002 | 15.10 | 15.32 | 14.12 | 14.53 | 568,200 | -0.82(-5.34%) |
Jan 16, 2002 | 15.58 | 15.58 | 14.71 | 15.35 | 504,400 | -0.30(-1.92%) |
Jan 15, 2002 | 15.36 | 15.79 | 15.35 | 15.65 | 302,800 | +0.11(+0.71%) |
Jan 14, 2002 | 14.97 | 15.65 | 14.75 | 15.54 | 377,200 | +0.41(+2.71%) |
Jan 11, 2002 | 14.91 | 15.25 | 14.81 | 15.13 | 401,900 | +0.03(+0.20%) |
Jan 10, 2002 | 14.92 | 15.25 | 14.90 | 15.10 | 425,800 | +2.69(+21.68%) |