Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.75 | 11.93 | 11.51 | 11.83 | 423,427 | +0.02(+0.20%) |
Sep 27, 2002 | 12.13 | 12.25 | 11.74 | 11.81 | 288,115 | -0.36(-2.96%) |
Sep 26, 2002 | 11.85 | 12.22 | 11.81 | 12.17 | 346,945 | +0.41(+3.52%) |
Sep 25, 2002 | 11.63 | 11.85 | 11.48 | 11.76 | 515,138 | +0.23(+1.98%) |
Sep 24, 2002 | 11.61 | 11.76 | 11.48 | 11.53 | 262,633 | -0.18(-1.50%) |
Sep 23, 2002 | 11.69 | 11.82 | 11.61 | 11.70 | 325,638 | -0.11(-0.94%) |
Sep 20, 2002 | 11.47 | 11.92 | 11.46 | 11.82 | 342,985 | +0.35(+3.05%) |
Sep 19, 2002 | 11.90 | 11.91 | 11.47 | 11.47 | 374,097 | -0.48(-4.04%) |
Sep 18, 2002 | 12.01 | 12.05 | 11.69 | 11.95 | 339,214 | -0.13(-1.10%) |
Sep 17, 2002 | 12.17 | 12.35 | 11.99 | 12.08 | 314,021 | -0.08(-0.70%) |
Sep 16, 2002 | 12.09 | 12.21 | 11.93 | 12.17 | 402,569 | -0.03(-0.26%) |
Sep 13, 2002 | 11.99 | 12.22 | 11.79 | 12.20 | 617,483 | +0.18(+1.50%) |
Sep 12, 2002 | 12.55 | 12.55 | 11.98 | 12.02 | 525,093 | -0.54(-4.27%) |
Sep 11, 2002 | 12.74 | 13.01 | 12.54 | 12.55 | 515,464 | -0.18(-1.42%) |
Sep 10, 2002 | 13.15 | 13.25 | 12.66 | 12.73 | 837,917 | -0.44(-3.34%) |
Sep 09, 2002 | 13.15 | 13.26 | 13.00 | 13.17 | 515,326 | -0.06(-0.48%) |
Sep 06, 2002 | 13.44 | 13.44 | 13.11 | 13.24 | 731,209 | -0.03(-0.25%) |
Sep 05, 2002 | 13.37 | 13.50 | 13.26 | 13.27 | 262,724 | -0.30(-2.18%) |
Sep 04, 2002 | 13.19 | 13.57 | 13.13 | 13.57 | 299,805 | +0.37(+2.77%) |
Sep 03, 2002 | 13.55 | 13.55 | 13.20 | 13.20 | 338,084 | -0.40(-2.93%) |
Aug 30, 2002 | 13.66 | 13.79 | 13.42 | 13.60 | 352,978 | -0.03(-0.19%) |
Aug 29, 2002 | 13.47 | 13.66 | 13.29 | 13.62 | 359,953 | +0.11(+0.82%) |
Aug 28, 2002 | 13.63 | 13.63 | 13.39 | 13.51 | 240,787 | -0.12(-0.86%) |
Aug 27, 2002 | 13.74 | 13.79 | 13.57 | 13.63 | 318,661 | -0.12(-0.85%) |
Aug 26, 2002 | 13.47 | 13.78 | 13.42 | 13.75 | 18,176,908 | +0.28(+2.05%) |
Aug 23, 2002 | 13.71 | 13.71 | 13.47 | 13.47 | 193,082 | -0.21(-1.55%) |
Aug 22, 2002 | 13.95 | 14.03 | 13.68 | 13.68 | 348,217 | -0.24(-1.75%) |
Aug 21, 2002 | 13.59 | 13.97 | 13.58 | 13.93 | 259,077 | +0.32(+2.34%) |
Aug 20, 2002 | 13.60 | 13.93 | 13.58 | 13.61 | 530,599 | -0.06(-0.43%) |
Aug 16, 2002 | 13.62 | 13.75 | 13.36 | 13.67 | 282,854 | +0.07(+0.55%) |
Aug 15, 2002 | 13.55 | 13.71 | 13.36 | 13.59 | 721,608 | +0.04(+0.31%) |
Aug 14, 2002 | 13.21 | 13.55 | 12.80 | 13.55 | 345,625 | +0.42(+3.19%) |
Aug 13, 2002 | 13.42 | 13.63 | 13.07 | 13.13 | 595,868 | -0.39(-2.86%) |
Aug 12, 2002 | 13.36 | 13.55 | 13.27 | 13.52 | 367,215 | +0.45(+3.45%) |
Aug 07, 2002 | 12.97 | 13.23 | 12.82 | 13.07 | 403,700 | +0.21(+1.61%) |
Aug 06, 2002 | 12.46 | 13.04 | 12.46 | 12.86 | 417,991 | +0.49(+3.94%) |
Aug 05, 2002 | 12.71 | 12.77 | 12.34 | 12.37 | 320,867 | -0.35(-2.75%) |
Aug 02, 2002 | 12.78 | 12.98 | 12.60 | 12.72 | 386,617 | -0.21(-1.60%) |
Aug 01, 2002 | 13.17 | 13.28 | 12.93 | 12.93 | 339,063 | -0.33(-2.48%) |
Jul 31, 2002 | 13.24 | 13.38 | 12.95 | 13.26 | 418,785 | +0.20(+1.54%) |
Jul 30, 2002 | 13.27 | 13.27 | 12.82 | 13.06 | 615,079 | -0.21(-1.56%) |
Jul 29, 2002 | 12.38 | 13.27 | 12.38 | 13.26 | 677,702 | +0.93(+7.57%) |
Jul 26, 2002 | 12.07 | 12.33 | 11.94 | 12.33 | 377,108 | +0.37(+3.10%) |
Jul 25, 2002 | 11.59 | 12.33 | 11.48 | 11.96 | 360,200 | +0.16(+1.35%) |
Jul 24, 2002 | 11.05 | 11.91 | 10.87 | 11.80 | 672,939 | +0.53(+4.71%) |
Jul 23, 2002 | 11.82 | 11.82 | 11.09 | 11.27 | 950,918 | -0.45(-3.85%) |
Jul 22, 2002 | 12.18 | 12.18 | 11.56 | 11.72 | 779,329 | -0.31(-2.60%) |
Jul 19, 2002 | 12.05 | 12.25 | 11.93 | 12.03 | 346,568 | -0.49(-3.90%) |
Jul 17, 2002 | 12.54 | 12.89 | 12.36 | 12.52 | 402,003 | -0.02(-0.17%) |
Jul 12, 2002 | 12.72 | 12.92 | 12.51 | 12.54 | 285,664 | -0.29(-2.23%) |
Jul 11, 2002 | 12.89 | 12.97 | 12.49 | 12.83 | 483,460 | -0.05(-0.41%) |
Jul 10, 2002 | 13.18 | 13.39 | 12.84 | 12.88 | 338,837 | -0.36(-2.72%) |
Jul 09, 2002 | 13.50 | 13.50 | 13.24 | 13.24 | 419,539 | -0.26(-1.92%) |
Jul 08, 2002 | 13.41 | 13.50 | 13.41 | 13.50 | 281,704 | +0.09(+0.67%) |
Jul 05, 2002 | 13.03 | 13.43 | 13.03 | 13.41 | 179,506 | +0.39(+2.97%) |
Jul 04, 2002 | 13.24 | 13.62 | 13.00 | 13.03 | 409,168 | +0.00(+0.00%) |
Jul 03, 2002 | 13.24 | 13.62 | 13.00 | 13.03 | 409,168 | -0.25(-1.92%) |
Jul 02, 2002 | 13.49 | 13.57 | 13.24 | 13.28 | 361,652 | -0.28(-2.03%) |
Jul 01, 2002 | 13.36 | 13.67 | 13.22 | 13.56 | 362,218 | +0.16(+1.19%) |
Jun 28, 2002 | 13.32 | 13.78 | 13.03 | 13.40 | 1,172,071 | +0.11(+0.80%) |
Jun 27, 2002 | 13.10 | 13.30 | 13.10 | 13.29 | 491,191 | +0.19(+1.42%) |
Jun 26, 2002 | 13.09 | 13.21 | 12.87 | 13.10 | 453,102 | -0.14(-1.04%) |
Jun 25, 2002 | 13.52 | 13.65 | 13.15 | 13.24 | 526,262 | -0.54(-3.89%) |
Jun 21, 2002 | 13.84 | 13.95 | 13.74 | 13.78 | 485,346 | -0.07(-0.50%) |
Jun 20, 2002 | 13.81 | 14.08 | 13.68 | 13.85 | 413,694 | +0.12(+0.85%) |
Jun 19, 2002 | 13.91 | 14.00 | 13.70 | 13.73 | 470,638 | -0.12(-0.88%) |
Jun 18, 2002 | 13.79 | 13.98 | 13.76 | 13.85 | 365,800 | +0.04(+0.27%) |
Jun 17, 2002 | 13.36 | 13.95 | 13.15 | 13.82 | 322,809 | +0.32(+2.40%) |
Jun 14, 2002 | 13.31 | 13.77 | 13.14 | 13.49 | 417,842 | -0.24(-1.74%) |
Jun 12, 2002 | 13.74 | 13.82 | 13.60 | 13.73 | 215,143 | +0.00(+0.00%) |
Jun 11, 2002 | 13.69 | 14.06 | 13.66 | 13.73 | 522,680 | -0.04(-0.31%) |
Jun 10, 2002 | 13.86 | 13.93 | 13.58 | 13.77 | 293,960 | -0.04(-0.27%) |
Jun 07, 2002 | 13.62 | 13.86 | 13.26 | 13.81 | 472,147 | +0.13(+0.97%) |
Jun 06, 2002 | 13.84 | 13.94 | 13.62 | 13.68 | 422,745 | -0.16(-1.15%) |
Jun 05, 2002 | 14.00 | 14.21 | 13.74 | 13.84 | 464,227 | -0.70(-4.82%) |
May 31, 2002 | 14.35 | 14.60 | 14.29 | 14.54 | 633,740 | +0.34(+2.43%) |
May 28, 2002 | 14.12 | 14.28 | 14.12 | 14.19 | 563,031 | +0.03(+0.22%) |
May 27, 2002 | 14.16 | 14.27 | 14.07 | 14.16 | 185,351 | +0.00(+0.00%) |
May 24, 2002 | 14.16 | 14.27 | 14.07 | 14.16 | 179,694 | -0.07(-0.52%) |
May 23, 2002 | 14.12 | 14.24 | 14.05 | 14.23 | 214,578 | +0.11(+0.79%) |
May 22, 2002 | 14.19 | 14.23 | 14.08 | 14.12 | 374,474 | -0.06(-0.45%) |
May 21, 2002 | 14.19 | 14.30 | 14.08 | 14.19 | 133,687 | +0.00(+0.00%) |
May 20, 2002 | 14.35 | 14.35 | 14.13 | 14.19 | 250,780 | -0.17(-1.18%) |
May 17, 2002 | 14.29 | 14.44 | 14.29 | 14.36 | 174,226 | +0.06(+0.44%) |
May 16, 2002 | 14.32 | 14.45 | 14.28 | 14.29 | 226,080 | -0.03(-0.22%) |
May 15, 2002 | 14.27 | 14.48 | 14.19 | 14.32 | 342,985 | +0.05(+0.37%) |
May 14, 2002 | 14.06 | 14.19 | 14.06 | 14.27 | 263,980 | +0.21(+1.51%) |
May 13, 2002 | 13.99 | 14.21 | 13.79 | 14.06 | 217,594 | +0.27(+1.92%) |
May 10, 2002 | 13.82 | 14.00 | 13.79 | 13.79 | 311,119 | -0.03(-0.19%) |
May 09, 2002 | 14.02 | 14.13 | 13.82 | 13.82 | 313,004 | -0.29(-2.07%) |
May 08, 2002 | 14.18 | 14.29 | 13.89 | 14.11 | 504,013 | +0.06(+0.45%) |
May 07, 2002 | 14.10 | 14.29 | 14.05 | 14.05 | 650,710 | -0.05(-0.38%) |
May 06, 2002 | 14.16 | 14.32 | 14.10 | 14.10 | 768,181 | -0.02(-0.11%) |
May 03, 2002 | 13.92 | 14.21 | 13.87 | 14.12 | 528,525 | +0.28(+1.99%) |
May 02, 2002 | 13.79 | 13.92 | 13.69 | 13.84 | 598,857 | +0.11(+0.77%) |
May 01, 2002 | 13.82 | 13.95 | 13.55 | 13.74 | 361,652 | -0.12(-0.84%) |
Apr 30, 2002 | 13.78 | 14.00 | 13.63 | 13.85 | 760,639 | +0.09(+0.66%) |
Apr 29, 2002 | 13.68 | 13.84 | 13.58 | 13.76 | 291,132 | +0.19(+1.37%) |
Apr 26, 2002 | 13.68 | 13.79 | 13.58 | 13.58 | 347,322 | -0.12(-0.89%) |
Apr 25, 2002 | 13.58 | 13.83 | 13.56 | 13.70 | 479,312 | +0.11(+0.78%) |
Apr 24, 2002 | 13.50 | 13.92 | 13.47 | 13.59 | 396,347 | +0.10(+0.71%) |
Apr 23, 2002 | 13.66 | 13.66 | 13.47 | 13.50 | 369,571 | -0.08(-0.59%) |
Apr 22, 2002 | 13.71 | 13.76 | 13.37 | 13.58 | 390,124 | -0.15(-1.08%) |
Apr 19, 2002 | 13.50 | 13.74 | 13.47 | 13.73 | 331,672 | +0.20(+1.45%) |
Apr 18, 2002 | 13.81 | 13.82 | 13.33 | 13.53 | 773,649 | -0.22(-1.58%) |
Apr 17, 2002 | 13.89 | 13.92 | 13.74 | 13.75 | 406,717 | -0.15(-1.07%) |
Apr 16, 2002 | 13.66 | 13.99 | 13.60 | 13.89 | 351,093 | +0.19(+1.35%) |
Apr 15, 2002 | 13.78 | 13.79 | 13.66 | 13.71 | 274,539 | -0.06(-0.46%) |
Apr 12, 2002 | 13.66 | 13.77 | 13.64 | 13.77 | 430,853 | +0.10(+0.74%) |
Apr 11, 2002 | 13.65 | 13.79 | 13.56 | 13.67 | 745,366 | +0.04(+0.31%) |
Apr 10, 2002 | 13.36 | 13.66 | 13.36 | 13.63 | 636,380 | +0.18(+1.34%) |
Apr 09, 2002 | 13.28 | 13.49 | 13.28 | 13.45 | 570,385 | +0.09(+0.68%) |
Apr 08, 2002 | 13.25 | 13.36 | 13.10 | 13.36 | 370,326 | +0.13(+1.00%) |
Apr 05, 2002 | 13.01 | 13.28 | 12.97 | 13.23 | 468,375 | +0.21(+1.59%) |
Apr 04, 2002 | 12.80 | 13.02 | 12.80 | 13.02 | 655,801 | +0.16(+1.24%) |
Apr 03, 2002 | 12.86 | 12.86 | 12.63 | 12.86 | 858,123 | +0.07(+0.54%) |
Apr 02, 2002 | 12.72 | 12.91 | 12.62 | 12.79 | 866,985 | +0.05(+0.38%) |
Apr 01, 2002 | 12.70 | 12.99 | 12.60 | 12.74 | 1,018,397 | +0.05(+0.38%) |
Mar 29, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 846,244 | +0.00(+0.00%) |
Mar 28, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 840,964 | -0.31(-2.37%) |
Mar 27, 2002 | 13.16 | 13.40 | 12.97 | 13.00 | 1,100,042 | -0.20(-1.49%) |
Mar 26, 2002 | 13.05 | 13.31 | 13.02 | 13.20 | 528,714 | +0.15(+1.14%) |
Mar 25, 2002 | 13.07 | 13.28 | 12.86 | 13.05 | 465,924 | -0.03(-0.25%) |
Mar 22, 2002 | 13.28 | 13.29 | 13.02 | 13.08 | 995,581 | -0.20(-1.48%) |
Mar 21, 2002 | 13.72 | 13.77 | 13.26 | 13.28 | 1,329,893 | -0.44(-3.21%) |
Mar 20, 2002 | 13.78 | 13.84 | 13.65 | 13.72 | 341,288 | -0.11(-0.77%) |
Mar 19, 2002 | 13.76 | 14.02 | 13.66 | 13.83 | 445,749 | -0.04(-0.27%) |
Mar 18, 2002 | 13.66 | 13.91 | 13.66 | 13.86 | 385,787 | +0.08(+0.62%) |
Mar 15, 2002 | 13.68 | 13.89 | 13.55 | 13.78 | 351,093 | +0.12(+0.85%) |
Mar 14, 2002 | 13.58 | 13.73 | 13.52 | 13.66 | 236,262 | +0.02(+0.12%) |
Mar 13, 2002 | 13.36 | 13.75 | 13.35 | 13.65 | 361,464 | +0.17(+1.30%) |
Mar 12, 2002 | 13.58 | 13.63 | 13.23 | 13.47 | 438,018 | -0.08(-0.59%) |
Mar 11, 2002 | 13.39 | 13.66 | 13.30 | 13.55 | 393,330 | +0.15(+1.11%) |
Mar 08, 2002 | 13.82 | 13.87 | 13.27 | 13.40 | 906,017 | -0.41(-2.99%) |
Mar 07, 2002 | 13.89 | 13.91 | 13.74 | 13.82 | 344,305 | -0.02(-0.12%) |
Mar 06, 2002 | 13.83 | 13.87 | 13.70 | 13.83 | 267,562 | +0.06(+0.46%) |
Mar 05, 2002 | 13.89 | 13.91 | 13.74 | 13.77 | 532,862 | -0.05(-0.35%) |
Mar 04, 2002 | 13.79 | 13.97 | 13.63 | 13.82 | 1,005,198 | +0.03(+0.23%) |
Mar 01, 2002 | 13.66 | 13.79 | 13.64 | 13.78 | 189,311 | +0.03(+0.19%) |
Feb 28, 2002 | 13.68 | 13.76 | 13.47 | 13.76 | 383,713 | +0.14(+1.01%) |
Feb 27, 2002 | 13.59 | 13.76 | 13.55 | 13.62 | 275,481 | +0.05(+0.35%) |
Feb 26, 2002 | 13.52 | 13.66 | 13.42 | 13.57 | 484,591 | +0.11(+0.79%) |
Feb 25, 2002 | 13.40 | 13.58 | 13.34 | 13.47 | 566,991 | +0.07(+0.51%) |
Feb 22, 2002 | 13.66 | 13.71 | 13.36 | 13.40 | 825,880 | -0.27(-1.98%) |
Feb 21, 2002 | 13.66 | 13.82 | 13.63 | 13.67 | 565,859 | -0.08(-0.58%) |
Feb 20, 2002 | 13.53 | 13.78 | 13.44 | 13.75 | 311,307 | +0.21(+1.57%) |
Feb 19, 2002 | 13.75 | 13.75 | 13.38 | 13.53 | 347,133 | -0.18(-1.31%) |
Feb 18, 2002 | 13.79 | 13.79 | 13.59 | 13.71 | 368,063 | +0.00(+0.00%) |
Feb 15, 2002 | 13.79 | 13.79 | 13.59 | 13.71 | 365,612 | -0.04(-0.31%) |
Feb 14, 2002 | 13.79 | 13.79 | 13.70 | 13.76 | 322,809 | -0.03(-0.19%) |
Feb 13, 2002 | 13.82 | 13.97 | 13.66 | 13.78 | 488,174 | +0.02(+0.12%) |
Feb 12, 2002 | 13.60 | 13.82 | 13.55 | 13.77 | 784,209 | +0.14(+1.01%) |
Feb 11, 2002 | 13.54 | 13.71 | 13.45 | 13.63 | 444,617 | +0.11(+0.78%) |
Feb 08, 2002 | 13.50 | 13.56 | 13.38 | 13.52 | 244,935 | +0.10(+0.75%) |
Feb 07, 2002 | 13.12 | 13.47 | 13.12 | 13.42 | 639,585 | +0.24(+1.81%) |
Feb 06, 2002 | 13.50 | 13.77 | 13.10 | 13.18 | 441,412 | -0.32(-2.34%) |
Feb 05, 2002 | 13.50 | 13.55 | 13.38 | 13.50 | 250,969 | -0.00(-0.04%) |
Feb 04, 2002 | 13.64 | 13.64 | 13.50 | 13.50 | 330,616 | -0.20(-1.44%) |
Feb 01, 2002 | 13.55 | 13.71 | 13.46 | 13.70 | 433,700 | +0.18(+1.32%) |
Jan 31, 2002 | 13.52 | 13.55 | 13.38 | 13.52 | 669,528 | +0.09(+0.68%) |
Jan 30, 2002 | 13.23 | 13.52 | 13.02 | 13.43 | 422,707 | +0.13(+0.98%) |
Jan 29, 2002 | 13.36 | 13.53 | 13.16 | 13.30 | 505,672 | -0.15(-1.11%) |
Jan 28, 2002 | 13.21 | 13.48 | 13.13 | 13.45 | 644,224 | +0.20(+1.49%) |
Jan 25, 2002 | 13.23 | 13.46 | 13.12 | 13.25 | 588,222 | +0.05(+0.37%) |
Jan 24, 2002 | 13.18 | 13.25 | 13.17 | 13.21 | 571,629 | +0.07(+0.51%) |
Jan 23, 2002 | 12.99 | 13.19 | 12.97 | 13.14 | 467,508 | +0.16(+1.26%) |
Jan 22, 2002 | 12.94 | 13.09 | 12.92 | 12.97 | 734,863 | +0.01(+0.11%) |
Jan 21, 2002 | 13.05 | 13.07 | 12.85 | 12.96 | 560,429 | +0.00(+0.00%) |
Jan 18, 2002 | 13.05 | 13.07 | 12.85 | 12.96 | 559,392 | -0.05(-0.41%) |
Jan 17, 2002 | 13.02 | 13.12 | 12.99 | 13.01 | 840,436 | -0.01(-0.11%) |
Jan 16, 2002 | 12.97 | 13.04 | 12.77 | 13.03 | 461,078 | +0.10(+0.75%) |
Jan 15, 2002 | 13.08 | 13.16 | 12.90 | 12.93 | 467,093 | -0.07(-0.52%) |
Jan 14, 2002 | 12.89 | 13.04 | 12.89 | 13.00 | 476,012 | +0.09(+0.71%) |
Jan 11, 2002 | 12.95 | 13.01 | 12.83 | 12.91 | 388,276 | -0.05(-0.37%) |
Jan 10, 2002 | 12.82 | 13.01 | 12.73 | 12.95 | 281,044 | +0.53(+4.23%) |