Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.99 | 11.12 | 10.77 | 10.98 | 1,143,578 | -0.29(-2.56%) |
Sep 27, 2002 | 11.54 | 11.71 | 11.21 | 11.27 | 841,508 | -0.27(-2.36%) |
Sep 26, 2002 | 11.35 | 11.62 | 11.34 | 11.54 | 1,283,259 | +0.20(+1.76%) |
Sep 25, 2002 | 11.21 | 11.45 | 11.07 | 11.34 | 1,373,195 | +0.16(+1.44%) |
Sep 24, 2002 | 11.46 | 11.46 | 11.01 | 11.18 | 1,657,963 | -0.37(-3.22%) |
Sep 23, 2002 | 11.62 | 11.70 | 11.49 | 11.55 | 1,570,731 | -0.10(-0.86%) |
Sep 20, 2002 | 11.46 | 11.65 | 11.44 | 11.65 | 1,694,371 | +0.17(+1.45%) |
Sep 19, 2002 | 11.63 | 11.73 | 11.38 | 11.49 | 972,898 | -0.15(-1.29%) |
Sep 18, 2002 | 11.65 | 11.79 | 11.38 | 11.63 | 1,343,997 | -0.11(-0.90%) |
Sep 17, 2002 | 11.93 | 12.21 | 11.70 | 11.74 | 1,043,729 | -0.13(-1.12%) |
Sep 16, 2002 | 11.57 | 11.93 | 11.57 | 11.87 | 1,235,497 | +0.14(+1.23%) |
Sep 13, 2002 | 11.74 | 11.81 | 11.54 | 11.73 | 1,541,533 | -0.15(-1.26%) |
Sep 12, 2002 | 11.65 | 11.92 | 11.22 | 11.88 | 41,760,000 | -1.07(-8.27%) |
Sep 11, 2002 | 13.07 | 13.21 | 12.89 | 12.95 | 336,495 | +0.03(+0.21%) |
Sep 10, 2002 | 12.95 | 13.21 | 12.80 | 12.92 | 583,774 | -0.02(-0.17%) |
Sep 09, 2002 | 12.65 | 13.05 | 12.59 | 12.94 | 479,059 | +0.19(+1.52%) |
Sep 06, 2002 | 12.76 | 12.84 | 12.68 | 12.75 | 596,571 | +0.04(+0.35%) |
Sep 05, 2002 | 12.54 | 12.78 | 12.54 | 12.71 | 612,431 | -0.11(-0.82%) |
Sep 04, 2002 | 12.42 | 12.86 | 12.41 | 12.81 | 678,757 | +0.39(+3.13%) |
Sep 03, 2002 | 12.85 | 12.90 | 12.32 | 12.42 | 1,576,318 | -0.42(-3.28%) |
Aug 30, 2002 | 13.07 | 13.19 | 12.84 | 12.84 | 1,131,863 | -0.04(-0.34%) |
Aug 29, 2002 | 13.04 | 13.07 | 12.84 | 12.89 | 1,108,974 | -0.29(-2.19%) |
Aug 28, 2002 | 13.30 | 13.31 | 13.15 | 13.18 | 447,698 | -0.20(-1.49%) |
Aug 27, 2002 | 13.37 | 13.50 | 13.21 | 13.38 | 742,740 | +0.01(+0.04%) |
Aug 26, 2002 | 13.37 | 13.43 | 13.18 | 13.37 | 431,477 | +0.04(+0.29%) |
Aug 23, 2002 | 13.45 | 13.51 | 13.28 | 13.33 | 531,867 | -0.12(-0.91%) |
Aug 22, 2002 | 13.36 | 13.49 | 13.26 | 13.45 | 641,629 | +0.14(+1.08%) |
Aug 21, 2002 | 13.37 | 13.43 | 13.14 | 13.31 | 514,204 | +0.03(+0.25%) |
Aug 20, 2002 | 13.35 | 13.39 | 13.19 | 13.28 | 599,995 | +0.11(+0.84%) |
Aug 16, 2002 | 13.04 | 13.18 | 12.76 | 13.17 | 891,432 | -0.01(-0.04%) |
Aug 15, 2002 | 12.72 | 13.18 | 12.72 | 13.17 | 1,012,549 | +0.53(+4.21%) |
Aug 14, 2002 | 12.21 | 12.71 | 12.02 | 12.64 | 962,624 | +0.48(+3.92%) |
Aug 13, 2002 | 12.31 | 12.53 | 12.15 | 12.16 | 853,944 | -0.18(-1.44%) |
Aug 12, 2002 | 12.41 | 12.42 | 12.12 | 12.34 | 564,489 | +0.14(+1.14%) |
Aug 07, 2002 | 12.33 | 12.37 | 11.82 | 12.20 | 600,716 | +0.15(+1.24%) |
Aug 06, 2002 | 11.79 | 12.26 | 11.79 | 12.05 | 1,077,613 | +0.31(+2.60%) |
Aug 05, 2002 | 11.85 | 11.96 | 11.68 | 11.75 | 943,880 | -0.15(-1.26%) |
Aug 02, 2002 | 12.35 | 12.35 | 11.71 | 11.90 | 876,112 | -0.44(-3.60%) |
Aug 01, 2002 | 12.48 | 12.62 | 12.12 | 12.34 | 961,543 | -0.14(-1.11%) |
Jul 31, 2002 | 12.68 | 12.73 | 12.37 | 12.48 | 777,885 | -0.13(-1.01%) |
Jul 30, 2002 | 12.54 | 12.86 | 12.43 | 12.61 | 1,221,619 | -0.12(-0.92%) |
Jul 29, 2002 | 12.18 | 12.75 | 12.05 | 12.72 | 736,973 | +0.82(+6.90%) |
Jul 26, 2002 | 12.00 | 12.08 | 11.65 | 11.90 | 874,130 | -0.09(-0.79%) |
Jul 25, 2002 | 11.54 | 12.07 | 11.35 | 12.00 | 1,728,795 | +0.47(+4.04%) |
Jul 24, 2002 | 11.10 | 11.65 | 10.97 | 11.53 | 1,317,323 | +0.39(+3.49%) |
Jul 23, 2002 | 11.04 | 11.49 | 10.96 | 11.14 | 1,329,939 | +0.11(+0.96%) |
Jul 22, 2002 | 11.15 | 11.51 | 11.04 | 11.04 | 1,546,940 | -0.37(-3.26%) |
Jul 19, 2002 | 11.78 | 11.80 | 11.32 | 11.41 | 1,827,743 | +0.45(+4.10%) |
Jul 17, 2002 | 11.24 | 11.49 | 10.82 | 10.96 | 1,930,476 | -1.13(-9.36%) |
Jul 12, 2002 | 12.17 | 12.40 | 12.00 | 12.09 | 897,921 | -0.22(-1.80%) |
Jul 11, 2002 | 12.32 | 12.70 | 12.12 | 12.31 | 886,926 | -0.14(-1.11%) |
Jul 10, 2002 | 12.82 | 12.92 | 12.44 | 12.45 | 1,090,770 | -0.29(-2.27%) |
Jul 09, 2002 | 13.24 | 13.24 | 12.74 | 12.74 | 865,839 | -0.50(-3.77%) |
Jul 08, 2002 | 12.63 | 13.24 | 12.63 | 13.24 | 616,397 | +0.29(+2.23%) |
Jul 05, 2002 | 12.60 | 13.04 | 12.53 | 12.95 | 663,437 | +0.35(+2.77%) |
Jul 04, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 12.98 | 11.93 | 12.60 | 1,477,911 | -0.38(-2.91%) |
Jul 02, 2002 | 12.73 | 13.09 | 12.72 | 12.98 | 2,028,523 | +0.11(+0.86%) |
Jul 01, 2002 | 13.04 | 13.20 | 12.79 | 12.87 | 939,194 | -0.12(-0.90%) |
Jun 28, 2002 | 13.17 | 13.40 | 12.98 | 12.98 | 1,775,295 | -0.18(-1.35%) |
Jun 27, 2002 | 13.32 | 13.45 | 12.98 | 13.16 | 1,043,549 | -0.21(-1.54%) |
Jun 26, 2002 | 13.43 | 13.49 | 13.18 | 13.37 | 928,560 | -0.06(-0.46%) |
Jun 25, 2002 | 13.76 | 13.87 | 13.32 | 13.43 | 883,502 | -0.31(-2.22%) |
Jun 21, 2002 | 13.62 | 13.89 | 13.62 | 13.73 | 769,054 | -0.07(-0.48%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.76 | 13.80 | 572,600 | -0.02(-0.16%) |
Jun 19, 2002 | 13.73 | 14.07 | 13.65 | 13.82 | 736,792 | +0.09(+0.69%) |
Jun 18, 2002 | 13.79 | 13.97 | 13.62 | 13.73 | 617,298 | -0.04(-0.32%) |
Jun 17, 2002 | 13.51 | 13.80 | 13.49 | 13.77 | 900,264 | +0.30(+2.22%) |
Jun 14, 2002 | 13.70 | 13.72 | 13.27 | 13.47 | 798,973 | -0.62(-4.41%) |
Jun 12, 2002 | 14.01 | 14.39 | 14.01 | 14.09 | 628,472 | -0.03(-0.20%) |
Jun 11, 2002 | 14.07 | 14.43 | 14.07 | 14.12 | 650,280 | +0.01(+0.04%) |
Jun 10, 2002 | 14.04 | 14.29 | 13.95 | 14.12 | 414,355 | +0.10(+0.71%) |
Jun 07, 2002 | 13.82 | 14.26 | 13.75 | 14.02 | 655,327 | +0.13(+0.96%) |
Jun 06, 2002 | 13.86 | 14.05 | 13.84 | 13.88 | 642,350 | -0.23(-1.65%) |
Jun 05, 2002 | 13.95 | 14.14 | 13.90 | 14.12 | 802,217 | -0.49(-3.34%) |
May 31, 2002 | 14.48 | 14.94 | 14.46 | 14.60 | 939,374 | +0.08(+0.53%) |
May 28, 2002 | 14.66 | 14.74 | 14.51 | 14.53 | 510,960 | -0.13(-0.91%) |
May 27, 2002 | 14.81 | 14.91 | 14.66 | 14.66 | 90,116 | +0.00(+0.00%) |
May 24, 2002 | 14.81 | 14.91 | 14.66 | 14.66 | 460,315 | -0.04(-0.26%) |
May 23, 2002 | 14.46 | 14.70 | 14.36 | 14.70 | 452,925 | +0.27(+1.88%) |
May 22, 2002 | 14.62 | 14.63 | 14.29 | 14.43 | 686,868 | -0.17(-1.18%) |
May 21, 2002 | 14.70 | 14.70 | 14.56 | 14.60 | 909,095 | -0.13(-0.90%) |
May 20, 2002 | 14.81 | 14.83 | 14.70 | 14.73 | 691,914 | -0.14(-0.93%) |
May 17, 2002 | 14.91 | 14.98 | 14.81 | 14.87 | 779,688 | -0.04(-0.26%) |
May 16, 2002 | 14.95 | 14.96 | 14.81 | 14.91 | 665,961 | +0.05(+0.34%) |
May 15, 2002 | 14.87 | 14.98 | 14.83 | 14.86 | 180,233 | +0.00(+0.00%) |
May 14, 2002 | 14.76 | 14.95 | 14.76 | 14.86 | 596,391 | +0.13(+0.90%) |
May 13, 2002 | 14.70 | 14.80 | 14.65 | 14.73 | 597,292 | +0.04(+0.26%) |
May 10, 2002 | 14.93 | 14.93 | 14.60 | 14.69 | 802,397 | -0.16(-1.05%) |
May 09, 2002 | 15.04 | 15.06 | 14.79 | 14.84 | 467,164 | -0.22(-1.47%) |
May 08, 2002 | 14.93 | 15.07 | 14.93 | 15.06 | 443,193 | +0.13(+0.89%) |
May 07, 2002 | 14.81 | 15.04 | 14.79 | 14.93 | 423,547 | +0.09(+0.64%) |
May 06, 2002 | 15.12 | 15.20 | 14.78 | 14.84 | 863,857 | -0.23(-1.55%) |
May 03, 2002 | 15.04 | 15.09 | 14.84 | 15.07 | 584,676 | +0.08(+0.52%) |
May 02, 2002 | 14.91 | 15.03 | 14.80 | 14.99 | 638,205 | +0.19(+1.31%) |
May 01, 2002 | 14.62 | 14.87 | 14.47 | 14.80 | 683,624 | +0.21(+1.41%) |
Apr 30, 2002 | 14.58 | 14.63 | 14.39 | 14.59 | 1,432,492 | +0.03(+0.23%) |
Apr 29, 2002 | 14.78 | 14.78 | 14.51 | 14.56 | 413,454 | -0.22(-1.46%) |
Apr 26, 2002 | 14.83 | 14.91 | 14.70 | 14.78 | 622,344 | -0.01(-0.04%) |
Apr 25, 2002 | 14.70 | 14.79 | 14.54 | 14.78 | 538,716 | +0.07(+0.49%) |
Apr 24, 2002 | 14.80 | 14.87 | 14.68 | 14.71 | 511,140 | +0.04(+0.26%) |
Apr 23, 2002 | 14.48 | 14.74 | 14.44 | 14.67 | 602,338 | +0.26(+1.77%) |
Apr 22, 2002 | 14.48 | 14.55 | 14.37 | 14.41 | 596,030 | -0.14(-0.99%) |
Apr 19, 2002 | 14.45 | 14.59 | 14.40 | 14.56 | 606,664 | +0.23(+1.59%) |
Apr 18, 2002 | 14.43 | 14.44 | 14.20 | 14.33 | 1,097,799 | +0.16(+1.10%) |
Apr 17, 2002 | 14.45 | 14.54 | 14.15 | 14.18 | 536,553 | -0.34(-2.33%) |
Apr 16, 2002 | 14.34 | 14.55 | 14.31 | 14.51 | 417,960 | +0.21(+1.47%) |
Apr 15, 2002 | 14.51 | 14.53 | 14.24 | 14.30 | 536,373 | -0.21(-1.41%) |
Apr 12, 2002 | 14.15 | 14.54 | 14.13 | 14.51 | 576,565 | +0.31(+2.15%) |
Apr 11, 2002 | 14.34 | 14.38 | 14.15 | 14.20 | 732,106 | -0.11(-0.78%) |
Apr 10, 2002 | 14.34 | 14.41 | 14.15 | 14.31 | 559,443 | +0.11(+0.74%) |
Apr 09, 2002 | 13.93 | 14.21 | 13.89 | 14.21 | 54,069 | +0.26(+1.83%) |
Apr 08, 2002 | 13.60 | 13.95 | 13.54 | 13.95 | 684,525 | +0.34(+2.53%) |
Apr 05, 2002 | 13.37 | 13.72 | 13.35 | 13.61 | 541,059 | +0.24(+1.78%) |
Apr 04, 2002 | 13.45 | 13.45 | 13.31 | 13.37 | 1,198,910 | -0.04(-0.29%) |
Apr 03, 2002 | 13.57 | 13.59 | 13.35 | 13.41 | 534,571 | -0.11(-0.78%) |
Apr 02, 2002 | 13.70 | 13.70 | 13.50 | 13.52 | 837,723 | -0.18(-1.30%) |
Apr 01, 2002 | 13.76 | 13.81 | 13.54 | 13.69 | 342,442 | -0.07(-0.48%) |
Mar 29, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | +0.00(+0.00%) |
Mar 28, 2002 | 13.87 | 13.87 | 13.67 | 13.76 | 829,432 | -0.11(-0.76%) |
Mar 27, 2002 | 13.90 | 13.93 | 13.81 | 13.87 | 766,350 | -0.01(-0.04%) |
Mar 26, 2002 | 13.73 | 13.98 | 13.70 | 13.87 | 653,885 | +0.19(+1.38%) |
Mar 25, 2002 | 13.99 | 14.01 | 13.65 | 13.68 | 1,031,834 | -0.31(-2.18%) |
Mar 22, 2002 | 13.93 | 14.09 | 13.84 | 13.99 | 573,862 | +0.00(+0.00%) |
Mar 21, 2002 | 14.35 | 14.35 | 13.83 | 13.99 | 1,105,008 | -0.42(-2.93%) |
Mar 20, 2002 | 14.48 | 14.50 | 14.31 | 14.41 | 1,162,323 | -0.14(-0.99%) |
Mar 19, 2002 | 14.31 | 14.68 | 14.30 | 14.55 | 1,101,944 | +0.24(+1.67%) |
Mar 18, 2002 | 14.28 | 14.31 | 14.09 | 14.31 | 855,566 | -0.05(-0.35%) |
Mar 15, 2002 | 14.43 | 14.43 | 14.19 | 14.36 | 995,427 | +0.04(+0.27%) |
Mar 14, 2002 | 14.43 | 14.43 | 14.26 | 14.33 | 812,310 | +0.08(+0.58%) |
Mar 13, 2002 | 14.34 | 14.36 | 14.18 | 14.24 | 995,787 | -0.16(-1.12%) |
Mar 12, 2002 | 14.20 | 14.40 | 14.15 | 14.40 | 816,816 | +0.18(+1.25%) |
Mar 11, 2002 | 14.12 | 14.25 | 13.93 | 14.23 | 651,182 | +0.18(+1.26%) |
Mar 08, 2002 | 14.20 | 14.26 | 13.99 | 14.05 | 657,490 | -0.07(-0.51%) |
Mar 07, 2002 | 14.31 | 14.38 | 14.08 | 14.12 | 1,138,892 | -0.19(-1.32%) |
Mar 06, 2002 | 14.17 | 14.34 | 14.13 | 14.31 | 883,862 | +0.14(+0.98%) |
Mar 05, 2002 | 14.43 | 14.43 | 14.10 | 14.17 | 895,217 | -0.25(-1.73%) |
Mar 04, 2002 | 14.07 | 14.43 | 14.06 | 14.42 | 1,362,922 | +0.39(+2.77%) |
Mar 01, 2002 | 14.14 | 14.14 | 13.82 | 14.03 | 2,127,110 | -0.20(-1.40%) |
Feb 28, 2002 | 14.23 | 14.35 | 14.08 | 14.23 | 1,243,968 | -0.12(-0.85%) |
Feb 27, 2002 | 14.31 | 14.43 | 14.19 | 14.35 | 1,146,462 | +0.04(+0.27%) |
Feb 26, 2002 | 14.09 | 14.31 | 14.03 | 14.31 | 1,094,555 | +0.22(+1.57%) |
Feb 25, 2002 | 13.65 | 14.09 | 13.62 | 14.09 | 306,396 | +0.42(+3.04%) |
Feb 22, 2002 | 13.59 | 13.81 | 13.54 | 13.68 | 1,420,056 | -0.38(-2.68%) |
Feb 21, 2002 | 13.85 | 14.15 | 13.82 | 14.05 | 1,371,213 | +0.23(+1.69%) |
Feb 20, 2002 | 13.60 | 13.85 | 13.59 | 13.82 | 1,197,828 | +0.22(+1.63%) |
Feb 19, 2002 | 13.61 | 13.64 | 13.54 | 13.60 | 471,129 | -0.02(-0.12%) |
Feb 18, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.00(+0.00%) |
Feb 15, 2002 | 13.55 | 13.64 | 13.53 | 13.62 | 596,931 | +0.08(+0.57%) |
Feb 14, 2002 | 13.50 | 13.59 | 13.45 | 13.54 | 538,175 | +0.03(+0.21%) |
Feb 13, 2002 | 13.34 | 13.58 | 13.34 | 13.51 | 861,694 | +0.06(+0.45%) |
Feb 12, 2002 | 13.38 | 13.48 | 13.32 | 13.45 | 496,722 | +0.07(+0.50%) |
Feb 11, 2002 | 13.07 | 13.39 | 13.04 | 13.38 | 519,431 | +0.32(+2.42%) |
Feb 08, 2002 | 13.01 | 13.15 | 12.92 | 13.07 | 697,141 | +0.03(+0.21%) |
Feb 07, 2002 | 13.15 | 13.36 | 13.00 | 13.04 | 850,519 | -0.19(-1.43%) |
Feb 06, 2002 | 13.32 | 13.40 | 13.21 | 13.23 | 635,501 | -0.13(-1.00%) |
Feb 05, 2002 | 13.31 | 13.42 | 13.16 | 13.36 | 888,549 | +0.05(+0.38%) |
Feb 04, 2002 | 13.36 | 13.48 | 13.24 | 13.31 | 108,139 | -0.02(-0.17%) |
Feb 01, 2002 | 13.45 | 13.48 | 13.29 | 13.33 | 676,054 | -0.11(-0.83%) |
Jan 31, 2002 | 13.21 | 13.44 | 13.09 | 13.44 | 1,093,654 | +0.21(+1.55%) |
Jan 30, 2002 | 13.32 | 13.42 | 13.18 | 13.24 | 1,659,045 | +0.03(+0.25%) |
Jan 29, 2002 | 13.48 | 13.54 | 13.10 | 13.21 | 948,025 | -0.32(-2.38%) |
Jan 28, 2002 | 13.32 | 13.54 | 13.29 | 13.53 | 754,455 | +0.20(+1.50%) |
Jan 25, 2002 | 13.08 | 13.35 | 13.05 | 13.33 | 907,113 | +0.31(+2.34%) |
Jan 24, 2002 | 12.86 | 13.05 | 12.82 | 13.02 | 878,636 | +0.18(+1.38%) |
Jan 23, 2002 | 12.84 | 12.93 | 12.76 | 12.84 | 814,473 | +0.08(+0.65%) |
Jan 22, 2002 | 12.79 | 12.79 | 12.70 | 12.76 | 1,099,962 | +0.11(+0.88%) |
Jan 21, 2002 | 12.57 | 12.69 | 12.49 | 12.65 | 452,745 | +0.00(+0.00%) |
Jan 18, 2002 | 12.57 | 12.69 | 12.49 | 12.65 | 452,745 | +0.07(+0.53%) |
Jan 17, 2002 | 12.48 | 12.59 | 12.43 | 12.58 | 539,257 | +0.21(+1.70%) |
Jan 16, 2002 | 12.67 | 12.71 | 12.37 | 12.37 | 621,263 | -0.28(-2.24%) |
Jan 15, 2002 | 12.59 | 12.76 | 12.49 | 12.66 | 528,623 | +0.08(+0.66%) |
Jan 14, 2002 | 12.74 | 12.74 | 12.49 | 12.57 | 524,478 | -0.08(-0.61%) |
Jan 11, 2002 | 12.91 | 12.92 | 12.62 | 12.65 | 721,653 | -0.26(-1.98%) |
Jan 10, 2002 | 12.91 | 12.98 | 12.86 | 12.91 | 840,967 | +0.14(+1.13%) |