Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.34 | 12.55 | 12.34 | 12.40 | 515,579 | +0.05(+0.43%) |
Aug 29, 2002 | 12.30 | 12.42 | 12.09 | 12.35 | 312,900 | +0.05(+0.37%) |
Aug 28, 2002 | 12.48 | 12.51 | 12.15 | 12.30 | 131,172 | -0.24(-1.94%) |
Aug 27, 2002 | 12.65 | 12.73 | 12.49 | 12.55 | 339,924 | -0.11(-0.88%) |
Aug 26, 2002 | 12.45 | 12.66 | 12.35 | 12.66 | 250,502 | +0.20(+1.59%) |
Aug 23, 2002 | 12.74 | 12.76 | 12.42 | 12.46 | 346,452 | -0.30(-2.32%) |
Aug 22, 2002 | 12.68 | 12.83 | 12.57 | 12.76 | 352,373 | +0.05(+0.41%) |
Aug 21, 2002 | 12.49 | 12.71 | 12.35 | 12.71 | 373,324 | +0.22(+1.74%) |
Aug 20, 2002 | 12.45 | 12.50 | 12.20 | 12.49 | 347,667 | +0.25(+2.05%) |
Aug 16, 2002 | 12.58 | 12.58 | 12.02 | 12.24 | 251,565 | -0.21(-1.69%) |
Aug 15, 2002 | 12.30 | 12.48 | 12.02 | 12.45 | 274,945 | +0.16(+1.34%) |
Aug 14, 2002 | 12.22 | 12.37 | 11.86 | 12.28 | 368,466 | +0.11(+0.87%) |
Aug 13, 2002 | 12.35 | 12.41 | 12.05 | 12.18 | 419,478 | -0.18(-1.44%) |
Aug 12, 2002 | 12.40 | 12.40 | 12.08 | 12.36 | 255,816 | -0.09(-0.69%) |
Aug 07, 2002 | 12.04 | 12.45 | 11.98 | 12.44 | 418,718 | +0.24(+2.00%) |
Aug 06, 2002 | 11.84 | 12.23 | 11.84 | 12.20 | 507,078 | +0.38(+3.23%) |
Aug 05, 2002 | 12.21 | 12.22 | 11.81 | 11.82 | 386,836 | -0.42(-3.44%) |
Aug 02, 2002 | 12.48 | 12.48 | 12.00 | 12.24 | 555,660 | -0.27(-2.16%) |
Aug 01, 2002 | 12.51 | 12.71 | 12.25 | 12.51 | 596,499 | -0.01(-0.05%) |
Jul 31, 2002 | 12.58 | 12.71 | 12.38 | 12.51 | 436,481 | -0.15(-1.20%) |
Jul 30, 2002 | 12.65 | 12.69 | 12.30 | 12.67 | 823,166 | +0.02(+0.16%) |
Jul 29, 2002 | 12.32 | 12.69 | 12.28 | 12.65 | 646,296 | +0.43(+3.50%) |
Jul 26, 2002 | 12.02 | 12.24 | 11.85 | 12.22 | 991,231 | +0.55(+4.74%) |
Jul 25, 2002 | 11.26 | 11.68 | 11.23 | 11.67 | 670,436 | +0.40(+3.51%) |
Jul 24, 2002 | 10.97 | 11.32 | 10.72 | 11.27 | 567,198 | +0.22(+1.97%) |
Jul 23, 2002 | 10.91 | 11.07 | 10.76 | 11.05 | 1,733,174 | +0.11(+0.96%) |
Jul 22, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 1,198,009 | -0.32(-2.81%) |
Jul 19, 2002 | 11.46 | 11.46 | 11.16 | 11.26 | 995,178 | -0.26(-2.29%) |
Jul 17, 2002 | 11.46 | 11.69 | 11.43 | 11.53 | 1,063,042 | -0.53(-4.42%) |
Jul 12, 2002 | 12.09 | 12.25 | 11.86 | 12.06 | 193,418 | +0.02(+0.16%) |
Jul 11, 2002 | 11.99 | 12.08 | 11.69 | 12.04 | 452,726 | -0.05(-0.38%) |
Jul 10, 2002 | 12.45 | 12.47 | 11.96 | 12.09 | 826,658 | -0.30(-2.39%) |
Jul 09, 2002 | 12.55 | 12.55 | 12.38 | 12.38 | 495,236 | -0.17(-1.36%) |
Jul 08, 2002 | 12.81 | 12.81 | 12.55 | 12.55 | 260,219 | -0.26(-2.00%) |
Jul 05, 2002 | 12.45 | 12.90 | 12.45 | 12.81 | 108,551 | +0.31(+2.48%) |
Jul 04, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 448,020 | +0.00(+0.00%) |
Jul 03, 2002 | 12.38 | 12.50 | 12.15 | 12.50 | 441,491 | +0.11(+0.85%) |
Jul 02, 2002 | 12.65 | 12.78 | 12.25 | 12.40 | 601,965 | -0.31(-2.44%) |
Jul 01, 2002 | 13.07 | 13.07 | 12.65 | 12.71 | 354,954 | -0.40(-3.02%) |
Jun 28, 2002 | 12.84 | 13.17 | 12.79 | 13.10 | 446,046 | +0.19(+1.48%) |
Jun 27, 2002 | 13.02 | 13.02 | 12.69 | 12.91 | 321,250 | -0.10(-0.76%) |
Jun 26, 2002 | 12.98 | 13.04 | 12.45 | 13.01 | 381,978 | +0.00(+0.00%) |
Jun 25, 2002 | 12.84 | 13.05 | 12.78 | 13.01 | 229,247 | +0.11(+0.87%) |
Jun 21, 2002 | 12.65 | 12.90 | 12.65 | 12.90 | 487,189 | +0.03(+0.21%) |
Jun 20, 2002 | 12.91 | 13.02 | 12.83 | 12.87 | 383,041 | -0.16(-1.21%) |
Jun 19, 2002 | 13.05 | 13.11 | 12.98 | 13.03 | 320,795 | -0.05(-0.40%) |
Jun 18, 2002 | 12.98 | 13.14 | 12.87 | 13.08 | 234,713 | +0.09(+0.71%) |
Jun 17, 2002 | 12.83 | 13.00 | 12.72 | 12.99 | 250,958 | +0.16(+1.23%) |
Jun 14, 2002 | 12.67 | 12.90 | 12.39 | 12.83 | 377,120 | -0.05(-0.36%) |
Jun 12, 2002 | 12.78 | 12.94 | 12.65 | 12.88 | 133,753 | +0.16(+1.30%) |
Jun 11, 2002 | 12.98 | 13.14 | 12.67 | 12.71 | 118,267 | -0.28(-2.13%) |
Jun 10, 2002 | 12.98 | 13.11 | 12.96 | 12.99 | 173,074 | +0.01(+0.10%) |
Jun 07, 2002 | 12.61 | 13.09 | 12.61 | 12.98 | 207,993 | +0.29(+2.28%) |
Jun 06, 2002 | 12.84 | 12.86 | 12.64 | 12.69 | 196,910 | -0.25(-1.93%) |
Jun 05, 2002 | 12.71 | 12.96 | 12.69 | 12.94 | 167,305 | -0.33(-2.48%) |
May 31, 2002 | 12.94 | 13.30 | 12.94 | 13.27 | 223,630 | +0.13(+0.95%) |
May 28, 2002 | 13.04 | 13.17 | 12.95 | 13.14 | 226,818 | +0.18(+1.37%) |
May 27, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 242,152 | +0.00(+0.00%) |
May 24, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 233,802 | -0.05(-0.35%) |
May 23, 2002 | 13.04 | 13.09 | 12.84 | 13.01 | 277,526 | -0.03(-0.25%) |
May 22, 2002 | 13.11 | 13.15 | 12.88 | 13.04 | 277,830 | -0.09(-0.70%) |
May 21, 2002 | 13.07 | 13.19 | 13.07 | 13.13 | 622,157 | +0.03(+0.20%) |
May 20, 2002 | 13.31 | 13.31 | 13.04 | 13.11 | 337,647 | -0.26(-1.97%) |
May 17, 2002 | 13.61 | 13.63 | 13.23 | 13.37 | 627,926 | -0.24(-1.79%) |
May 16, 2002 | 13.70 | 13.90 | 13.40 | 13.61 | 335,218 | -0.13(-0.91%) |
May 15, 2002 | 13.50 | 13.81 | 13.50 | 13.74 | 232,132 | +0.07(+0.53%) |
May 14, 2002 | 13.37 | 13.68 | 13.37 | 13.67 | 439,214 | +0.27(+2.02%) |
May 13, 2002 | 13.11 | 13.42 | 13.09 | 13.40 | 166,849 | +0.23(+1.75%) |
May 10, 2002 | 13.37 | 13.38 | 13.07 | 13.17 | 231,221 | -0.27(-2.01%) |
May 09, 2002 | 13.54 | 13.77 | 13.31 | 13.44 | 232,284 | -0.01(-0.10%) |
May 08, 2002 | 13.73 | 13.87 | 13.11 | 13.45 | 230,462 | -0.20(-1.45%) |
May 07, 2002 | 13.57 | 13.73 | 13.48 | 13.65 | 393,516 | +0.08(+0.58%) |
May 06, 2002 | 13.40 | 13.77 | 13.40 | 13.57 | 739,058 | +0.23(+1.73%) |
May 03, 2002 | 13.07 | 13.46 | 12.91 | 13.34 | 324,894 | +0.23(+1.76%) |
May 02, 2002 | 12.86 | 13.25 | 12.86 | 13.11 | 237,294 | +0.24(+1.89%) |
May 01, 2002 | 12.98 | 13.04 | 12.81 | 12.86 | 181,424 | -0.14(-1.11%) |
Apr 30, 2002 | 12.75 | 13.03 | 12.73 | 13.01 | 411,431 | +0.29(+2.28%) |
Apr 29, 2002 | 12.71 | 12.77 | 12.68 | 12.72 | 161,232 | +0.01(+0.05%) |
Apr 26, 2002 | 12.81 | 12.84 | 12.70 | 12.71 | 279,652 | +0.07(+0.52%) |
Apr 25, 2002 | 12.61 | 12.75 | 12.45 | 12.65 | 201,616 | -0.01(-0.10%) |
Apr 24, 2002 | 12.88 | 13.07 | 12.66 | 12.66 | 287,394 | -0.30(-2.29%) |
Apr 23, 2002 | 12.91 | 13.09 | 12.90 | 12.96 | 306,372 | +0.01(+0.10%) |
Apr 22, 2002 | 13.07 | 13.09 | 12.88 | 12.94 | 338,406 | -0.17(-1.31%) |
Apr 19, 2002 | 13.06 | 13.17 | 13.02 | 13.11 | 230,462 | +0.10(+0.76%) |
Apr 18, 2002 | 13.14 | 13.14 | 12.77 | 13.02 | 251,869 | -0.08(-0.60%) |
Apr 17, 2002 | 13.17 | 13.21 | 13.03 | 13.09 | 331,422 | -0.07(-0.55%) |
Apr 16, 2002 | 13.04 | 13.24 | 13.04 | 13.17 | 371,199 | -0.01(-0.05%) |
Apr 15, 2002 | 13.01 | 13.27 | 12.96 | 13.17 | 729,645 | +0.27(+2.09%) |
Apr 12, 2002 | 12.94 | 12.94 | 12.74 | 12.90 | 208,448 | -0.01(-0.05%) |
Apr 11, 2002 | 13.05 | 13.17 | 12.91 | 12.91 | 451,815 | -0.16(-1.26%) |
Apr 10, 2002 | 12.99 | 13.14 | 12.91 | 13.07 | 350,703 | +0.09(+0.71%) |
Apr 09, 2002 | 13.17 | 13.17 | 12.98 | 12.98 | 422,514 | -0.16(-1.20%) |
Apr 08, 2002 | 13.07 | 13.16 | 13.07 | 13.14 | 202,527 | -0.03(-0.20%) |
Apr 05, 2002 | 13.31 | 13.31 | 13.12 | 13.17 | 590,882 | -0.11(-0.84%) |
Apr 04, 2002 | 13.14 | 13.29 | 13.07 | 13.28 | 1,417,389 | +0.14(+1.05%) |
Apr 03, 2002 | 13.04 | 13.21 | 12.91 | 13.14 | 541,389 | +0.10(+0.76%) |
Apr 02, 2002 | 12.98 | 13.07 | 12.95 | 13.04 | 124,795 | +0.03(+0.25%) |
Apr 01, 2002 | 13.04 | 13.13 | 12.84 | 13.01 | 252,324 | -0.03(-0.20%) |
Mar 29, 2002 | 13.01 | 13.09 | 12.96 | 13.04 | 165,331 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.09 | 12.96 | 13.04 | 165,331 | -0.01(-0.05%) |
Mar 27, 2002 | 13.04 | 13.09 | 12.88 | 13.04 | 303,639 | +0.11(+0.81%) |
Mar 26, 2002 | 12.71 | 13.00 | 12.65 | 12.94 | 254,298 | +0.16(+1.24%) |
Mar 25, 2002 | 12.85 | 12.93 | 12.71 | 12.78 | 460,469 | -0.07(-0.56%) |
Mar 22, 2002 | 12.68 | 12.87 | 12.65 | 12.85 | 286,180 | +0.01(+0.05%) |
Mar 21, 2002 | 12.88 | 12.93 | 12.80 | 12.84 | 396,553 | -0.03(-0.26%) |
Mar 20, 2002 | 12.84 | 12.91 | 12.68 | 12.88 | 506,774 | -0.03(-0.20%) |
Mar 19, 2002 | 13.07 | 13.07 | 12.75 | 12.90 | 12,373,312 | -0.04(-0.31%) |
Mar 18, 2002 | 12.78 | 12.94 | 12.59 | 12.94 | 166,849 | +0.13(+0.98%) |
Mar 15, 2002 | 12.51 | 12.82 | 12.40 | 12.82 | 486,734 | +0.35(+2.80%) |
Mar 14, 2002 | 12.42 | 12.50 | 12.34 | 12.47 | 336,280 | +0.07(+0.53%) |
Mar 13, 2002 | 12.68 | 12.68 | 12.32 | 12.40 | 366,189 | -0.33(-2.59%) |
Mar 12, 2002 | 12.51 | 12.78 | 12.51 | 12.73 | 154,704 | +0.00(+0.00%) |
Mar 11, 2002 | 12.78 | 12.81 | 12.53 | 12.73 | 516,490 | -0.11(-0.87%) |
Mar 08, 2002 | 12.94 | 12.98 | 12.71 | 12.84 | 357,535 | -0.05(-0.41%) |
Mar 07, 2002 | 12.96 | 12.97 | 12.85 | 12.90 | 60,727 | -0.03(-0.25%) |
Mar 06, 2002 | 12.86 | 12.98 | 12.78 | 12.93 | 214,824 | +0.04(+0.31%) |
Mar 05, 2002 | 12.98 | 13.04 | 12.78 | 12.89 | 324,287 | -0.02(-0.15%) |
Mar 04, 2002 | 12.84 | 13.02 | 12.84 | 12.91 | 242,152 | +0.07(+0.56%) |
Mar 01, 2002 | 12.63 | 12.84 | 12.34 | 12.84 | 694,879 | +0.20(+1.62%) |
Feb 28, 2002 | 12.65 | 12.68 | 12.52 | 12.63 | 151,819 | -0.03(-0.26%) |
Feb 27, 2002 | 12.58 | 12.82 | 12.50 | 12.67 | 513,606 | +0.11(+0.84%) |
Feb 26, 2002 | 12.42 | 12.70 | 12.22 | 12.56 | 340,531 | +0.08(+0.63%) |
Feb 25, 2002 | 12.42 | 12.51 | 12.41 | 12.48 | 297,263 | +0.22(+1.77%) |
Feb 22, 2002 | 11.96 | 12.48 | 11.92 | 12.26 | 441,947 | +0.26(+2.19%) |
Feb 21, 2002 | 11.96 | 12.19 | 11.92 | 12.00 | 381,067 | +0.02(+0.17%) |
Feb 20, 2002 | 11.63 | 11.98 | 11.53 | 11.98 | 349,033 | +0.35(+3.00%) |
Feb 19, 2002 | 11.69 | 11.86 | 11.59 | 11.63 | 235,624 | -0.13(-1.06%) |
Feb 18, 2002 | 11.92 | 11.92 | 11.68 | 11.76 | 357,080 | +0.00(+0.00%) |
Feb 15, 2002 | 11.92 | 11.92 | 11.68 | 11.76 | 356,776 | +0.07(+0.56%) |
Feb 14, 2002 | 11.99 | 12.12 | 11.66 | 11.69 | 362,393 | -0.30(-2.47%) |
Feb 13, 2002 | 11.63 | 12.00 | 11.63 | 11.99 | 267,050 | +0.36(+3.12%) |
Feb 12, 2002 | 11.90 | 11.92 | 11.59 | 11.63 | 694,423 | -0.28(-2.32%) |
Feb 11, 2002 | 11.75 | 12.28 | 11.69 | 11.90 | 529,395 | +0.16(+1.40%) |
Feb 08, 2002 | 11.33 | 11.76 | 11.33 | 11.74 | 354,954 | +0.41(+3.60%) |
Feb 07, 2002 | 11.40 | 11.43 | 11.32 | 11.33 | 265,836 | -0.07(-0.58%) |
Feb 06, 2002 | 11.33 | 11.56 | 11.16 | 11.40 | 846,091 | -0.20(-1.70%) |
Feb 05, 2002 | 11.66 | 11.69 | 11.54 | 11.59 | 221,960 | -0.12(-1.01%) |
Feb 04, 2002 | 11.99 | 11.99 | 11.68 | 11.71 | 395,642 | -0.32(-2.68%) |
Feb 01, 2002 | 11.86 | 12.08 | 11.86 | 12.03 | 601,054 | +0.22(+1.84%) |
Jan 31, 2002 | 11.69 | 12.02 | 11.63 | 11.82 | 557,330 | +0.12(+1.01%) |
Jan 30, 2002 | 11.46 | 11.77 | 11.41 | 11.70 | 181,880 | +0.28(+2.48%) |
Jan 29, 2002 | 11.69 | 11.84 | 11.40 | 11.41 | 497,209 | -0.18(-1.53%) |
Jan 28, 2002 | 11.60 | 11.72 | 11.58 | 11.59 | 470,337 | -0.01(-0.06%) |
Jan 25, 2002 | 11.53 | 11.92 | 11.47 | 11.60 | 377,879 | +0.13(+1.09%) |
Jan 24, 2002 | 11.26 | 11.57 | 11.24 | 11.47 | 1,079,135 | +0.23(+2.05%) |
Jan 23, 2002 | 11.01 | 11.36 | 10.99 | 11.24 | 901,202 | +0.35(+3.20%) |
Jan 22, 2002 | 11.05 | 11.26 | 10.84 | 10.89 | 888,297 | -0.19(-1.72%) |
Jan 21, 2002 | 11.36 | 11.36 | 11.09 | 11.09 | 900,898 | +0.00(+0.00%) |
Jan 18, 2002 | 11.36 | 11.36 | 11.07 | 11.09 | 893,003 | -0.28(-2.49%) |
Jan 17, 2002 | 11.36 | 11.58 | 11.26 | 11.37 | 3,778,794 | -0.82(-6.70%) |
Jan 16, 2002 | 12.28 | 12.55 | 12.17 | 12.19 | 252,476 | -0.14(-1.12%) |
Jan 15, 2002 | 12.45 | 12.58 | 12.20 | 12.32 | 395,338 | -0.13(-1.01%) |
Jan 14, 2002 | 12.57 | 12.59 | 12.39 | 12.45 | 243,670 | -0.11(-0.89%) |
Jan 11, 2002 | 12.55 | 12.70 | 12.55 | 12.56 | 436,026 | -0.01(-0.10%) |
Jan 10, 2002 | 12.49 | 12.73 | 12.49 | 12.57 | 594,070 | +0.62(+5.18%) |