Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.63 | 17.91 | 17.30 | 17.78 | 474,137 | +0.06(+0.32%) |
Sep 27, 2002 | 17.70 | 18.28 | 17.60 | 17.72 | 608,975 | +0.03(+0.16%) |
Sep 26, 2002 | 17.61 | 17.71 | 17.39 | 17.69 | 714,829 | +0.30(+1.75%) |
Sep 25, 2002 | 16.85 | 17.62 | 16.65 | 17.39 | 653,081 | +0.54(+3.22%) |
Sep 24, 2002 | 16.81 | 16.95 | 16.66 | 16.85 | 264,424 | -0.01(-0.06%) |
Sep 23, 2002 | 16.67 | 16.95 | 16.40 | 16.85 | 321,762 | +0.28(+1.67%) |
Sep 20, 2002 | 16.81 | 16.98 | 16.41 | 16.58 | 382,565 | -0.15(-0.91%) |
Sep 19, 2002 | 17.12 | 17.23 | 16.66 | 16.73 | 400,312 | -0.40(-2.33%) |
Sep 18, 2002 | 16.90 | 17.46 | 16.78 | 17.13 | 1,014,959 | +0.18(+1.07%) |
Sep 17, 2002 | 17.05 | 17.13 | 16.68 | 16.95 | 460,590 | +0.05(+0.28%) |
Sep 16, 2002 | 16.85 | 16.90 | 16.57 | 16.90 | 293,933 | -0.05(-0.28%) |
Sep 13, 2002 | 16.76 | 16.95 | 16.58 | 16.95 | 474,242 | -0.01(-0.06%) |
Sep 12, 2002 | 16.38 | 17.09 | 16.30 | 16.96 | 463,741 | +0.30(+1.77%) |
Sep 11, 2002 | 16.89 | 17.08 | 16.53 | 16.66 | 306,535 | -0.13(-0.79%) |
Sep 10, 2002 | 16.66 | 17.05 | 16.62 | 16.80 | 427,091 | +0.12(+0.74%) |
Sep 09, 2002 | 16.86 | 17.13 | 16.59 | 16.67 | 748,013 | -0.19(-1.13%) |
Sep 06, 2002 | 16.57 | 17.05 | 16.51 | 16.86 | 885,897 | +0.48(+2.91%) |
Sep 05, 2002 | 16.05 | 16.62 | 15.95 | 16.39 | 578,101 | +0.10(+0.64%) |
Sep 04, 2002 | 15.05 | 16.53 | 15.05 | 16.28 | 1,312,568 | +1.24(+8.23%) |
Sep 03, 2002 | 15.47 | 15.48 | 14.90 | 15.05 | 483,903 | -0.48(-3.07%) |
Aug 30, 2002 | 15.47 | 15.85 | 15.47 | 15.52 | 198,476 | -0.07(-0.43%) |
Aug 29, 2002 | 15.55 | 16.02 | 14.95 | 15.59 | 490,834 | +0.04(+0.25%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.47 | 15.55 | 599,419 | -0.17(-1.09%) |
Aug 27, 2002 | 15.90 | 16.15 | 15.48 | 15.72 | 235,546 | -0.18(-1.14%) |
Aug 26, 2002 | 16.00 | 16.44 | 15.48 | 15.90 | 396,322 | +0.05(+0.30%) |
Aug 23, 2002 | 16.25 | 16.25 | 15.86 | 15.86 | 286,267 | -0.38(-2.35%) |
Aug 22, 2002 | 16.47 | 16.52 | 16.01 | 16.24 | 461,640 | -0.07(-0.41%) |
Aug 21, 2002 | 16.00 | 16.65 | 16.00 | 16.30 | 843,576 | +0.42(+2.64%) |
Aug 20, 2002 | 15.30 | 16.19 | 15.24 | 15.88 | 768,281 | +0.51(+3.35%) |
Aug 16, 2002 | 15.62 | 15.71 | 15.09 | 15.37 | 383,720 | -0.15(-0.98%) |
Aug 15, 2002 | 14.38 | 15.66 | 14.30 | 15.52 | 786,028 | +1.14(+7.95%) |
Aug 14, 2002 | 14.05 | 14.38 | 13.70 | 14.38 | 292,988 | +0.38(+2.72%) |
Aug 13, 2002 | 14.20 | 14.43 | 14.00 | 14.00 | 130,322 | -0.22(-1.54%) |
Aug 12, 2002 | 14.00 | 14.51 | 14.00 | 14.22 | 42,005 | +0.50(+3.68%) |
Aug 07, 2002 | 13.86 | 14.28 | 13.39 | 13.71 | 127,171 | +0.03(+0.21%) |
Aug 06, 2002 | 13.11 | 13.79 | 13.11 | 13.68 | 333,524 | +0.64(+4.89%) |
Aug 05, 2002 | 13.33 | 13.51 | 12.98 | 13.05 | 129,587 | -0.29(-2.14%) |
Aug 02, 2002 | 13.88 | 13.88 | 13.14 | 13.33 | 218,008 | -0.46(-3.32%) |
Aug 01, 2002 | 14.18 | 14.28 | 13.68 | 13.79 | 164,241 | -0.33(-2.36%) |
Jul 31, 2002 | 14.45 | 14.45 | 14.10 | 14.12 | 413,754 | -0.50(-3.39%) |
Jul 30, 2002 | 14.09 | 14.95 | 14.06 | 14.62 | 254,238 | +0.48(+3.37%) |
Jul 29, 2002 | 13.24 | 14.32 | 13.14 | 14.14 | 285,637 | +1.27(+9.84%) |
Jul 26, 2002 | 12.95 | 12.95 | 12.66 | 12.87 | 75,084 | +0.02(+0.15%) |
Jul 25, 2002 | 13.00 | 13.09 | 12.24 | 12.86 | 210,552 | -0.17(-1.32%) |
Jul 24, 2002 | 11.81 | 13.18 | 11.43 | 13.03 | 352,636 | +0.74(+6.05%) |
Jul 23, 2002 | 12.56 | 12.57 | 11.43 | 12.28 | 456,075 | -0.29(-2.27%) |
Jul 22, 2002 | 13.24 | 13.29 | 12.38 | 12.57 | 178,523 | -0.47(-3.58%) |
Jul 19, 2002 | 13.43 | 13.47 | 12.67 | 13.04 | 419,110 | -1.78(-12.02%) |
Jul 17, 2002 | 15.16 | 15.23 | 14.34 | 14.82 | 234,811 | +0.23(+1.57%) |
Jul 12, 2002 | 14.19 | 14.81 | 14.19 | 14.59 | 382,145 | +0.40(+2.82%) |
Jul 11, 2002 | 14.05 | 14.52 | 14.00 | 14.19 | 500,076 | +0.14(+1.02%) |
Jul 10, 2002 | 13.64 | 14.38 | 13.64 | 14.05 | 491,464 | +0.43(+3.15%) |
Jul 09, 2002 | 13.90 | 13.90 | 13.62 | 13.62 | 183,144 | -0.30(-2.19%) |
Jul 08, 2002 | 13.81 | 13.92 | 13.81 | 13.92 | 417,325 | +0.70(+5.26%) |
Jul 05, 2002 | 13.24 | 13.38 | 13.12 | 13.23 | 126,016 | +0.09(+0.65%) |
Jul 04, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,242 | +0.00(+0.00%) |
Jul 03, 2002 | 12.71 | 13.14 | 11.90 | 13.14 | 208,242 | +0.26(+2.00%) |
Jul 02, 2002 | 13.90 | 14.01 | 12.47 | 12.88 | 446,203 | -1.02(-7.33%) |
Jul 01, 2002 | 13.71 | 14.02 | 13.56 | 13.90 | 300,549 | +0.19(+1.39%) |
Jun 28, 2002 | 13.99 | 13.99 | 13.43 | 13.71 | 266,630 | -0.30(-2.11%) |
Jun 27, 2002 | 13.38 | 14.03 | 13.30 | 14.01 | 236,701 | +0.68(+5.07%) |
Jun 26, 2002 | 13.19 | 13.74 | 13.14 | 13.33 | 253,503 | -0.17(-1.27%) |
Jun 25, 2002 | 13.38 | 13.91 | 13.24 | 13.50 | 435,282 | +1.50(+12.54%) |
Jun 21, 2002 | 12.28 | 12.28 | 11.81 | 12.00 | 147,229 | +0.10(+0.80%) |
Jun 20, 2002 | 11.95 | 12.14 | 11.81 | 11.90 | 149,434 | -0.14(-1.19%) |
Jun 19, 2002 | 12.19 | 12.19 | 11.77 | 12.05 | 294,878 | +0.01(+0.08%) |
Jun 18, 2002 | 11.86 | 12.24 | 11.81 | 12.04 | 284,587 | +0.18(+1.53%) |
Jun 17, 2002 | 11.81 | 11.97 | 11.81 | 11.86 | 204,041 | +0.39(+3.41%) |
Jun 14, 2002 | 10.98 | 11.61 | 10.96 | 11.47 | 516,563 | -0.28(-2.35%) |
Jun 12, 2002 | 11.81 | 12.07 | 11.62 | 11.74 | 599,524 | -0.35(-2.91%) |
Jun 11, 2002 | 12.19 | 12.33 | 12.05 | 12.09 | 240,271 | -0.29(-2.31%) |
Jun 10, 2002 | 12.46 | 12.63 | 12.33 | 12.38 | 202,256 | +0.02(+0.15%) |
Jun 07, 2002 | 12.00 | 12.46 | 11.77 | 12.36 | 285,322 | +0.36(+3.02%) |
Jun 06, 2002 | 12.47 | 12.47 | 11.83 | 12.00 | 307,165 | -0.30(-2.40%) |
Jun 05, 2002 | 12.19 | 12.57 | 11.81 | 12.29 | 619,371 | -1.62(-11.64%) |
May 31, 2002 | 14.37 | 14.37 | 13.90 | 13.91 | 183,879 | +0.19(+1.39%) |
May 28, 2002 | 13.81 | 13.84 | 13.68 | 13.72 | 255,708 | +0.01(+0.07%) |
May 27, 2002 | 13.83 | 13.86 | 13.52 | 13.71 | 165,396 | +0.00(+0.00%) |
May 24, 2002 | 13.83 | 13.86 | 13.52 | 13.71 | 165,396 | -0.21(-1.50%) |
May 23, 2002 | 13.43 | 14.01 | 12.87 | 13.92 | 326,383 | +0.51(+3.84%) |
May 22, 2002 | 13.83 | 13.94 | 13.19 | 13.41 | 303,070 | -0.42(-3.03%) |
May 21, 2002 | 14.09 | 14.19 | 13.52 | 13.83 | 346,545 | -0.30(-2.16%) |
May 20, 2002 | 14.19 | 14.24 | 14.09 | 14.13 | 151,219 | -0.06(-0.40%) |
May 17, 2002 | 14.00 | 14.32 | 14.00 | 14.19 | 215,803 | +0.10(+0.68%) |
May 16, 2002 | 14.23 | 14.24 | 13.70 | 14.09 | 118,140 | -0.04(-0.27%) |
May 15, 2002 | 14.31 | 14.31 | 13.95 | 14.13 | 228,195 | -0.14(-1.00%) |
May 14, 2002 | 14.09 | 14.28 | 14.05 | 14.27 | 192,175 | +0.37(+2.67%) |
May 13, 2002 | 13.86 | 14.27 | 13.71 | 13.90 | 354,946 | +0.10(+0.69%) |
May 10, 2002 | 14.28 | 14.28 | 13.10 | 13.81 | 650,140 | -0.47(-3.27%) |
May 09, 2002 | 14.28 | 14.71 | 14.19 | 14.27 | 10,501 | +0.03(+0.20%) |
May 08, 2002 | 14.66 | 14.89 | 13.81 | 14.25 | 539,981 | -0.39(-2.67%) |
May 07, 2002 | 14.84 | 15.22 | 14.62 | 14.64 | 268,205 | -0.30(-1.98%) |
May 06, 2002 | 15.46 | 15.62 | 14.90 | 14.93 | 375,844 | -0.50(-3.27%) |
May 03, 2002 | 15.36 | 15.63 | 15.35 | 15.44 | 369,648 | +0.14(+0.93%) |
May 02, 2002 | 14.88 | 15.35 | 14.88 | 15.29 | 613,070 | +0.50(+3.41%) |
May 01, 2002 | 14.57 | 14.93 | 14.47 | 14.79 | 348,856 | +0.22(+1.50%) |
Apr 30, 2002 | 14.49 | 14.66 | 14.43 | 14.57 | 298,344 | -0.02(-0.13%) |
Apr 29, 2002 | 14.76 | 14.85 | 14.47 | 14.59 | 261,694 | -0.22(-1.48%) |
Apr 26, 2002 | 15.09 | 15.24 | 14.65 | 14.81 | 275,871 | -0.29(-1.89%) |
Apr 25, 2002 | 15.05 | 15.13 | 14.81 | 15.09 | 312,521 | +0.00(+0.00%) |
Apr 24, 2002 | 15.06 | 15.33 | 15.05 | 15.09 | 619,686 | +0.12(+0.83%) |
Apr 23, 2002 | 14.28 | 15.00 | 14.19 | 14.97 | 979,359 | -0.10(-0.63%) |
Apr 22, 2002 | 14.95 | 15.19 | 14.89 | 15.06 | 831,604 | -0.64(-4.06%) |
Apr 19, 2002 | 15.95 | 16.05 | 15.45 | 15.70 | 598,894 | +0.00(+0.00%) |
Apr 18, 2002 | 15.57 | 15.86 | 15.14 | 15.70 | 570,015 | +0.37(+2.42%) |
Apr 17, 2002 | 15.14 | 15.55 | 15.14 | 15.33 | 354,946 | +0.34(+2.29%) |
Apr 16, 2002 | 14.95 | 15.33 | 14.88 | 14.99 | 424,151 | -0.06(-0.38%) |
Apr 15, 2002 | 15.09 | 15.09 | 14.72 | 15.05 | 233,550 | -0.05(-0.32%) |
Apr 12, 2002 | 15.00 | 15.22 | 14.95 | 15.09 | 278,916 | +0.24(+1.60%) |
Apr 11, 2002 | 14.67 | 15.23 | 14.66 | 14.86 | 3,675,485 | +0.24(+1.63%) |
Apr 10, 2002 | 14.52 | 15.10 | 14.50 | 14.62 | 329,743 | -0.07(-0.45%) |
Apr 09, 2002 | 15.19 | 15.24 | 14.59 | 14.68 | 673,033 | -0.26(-1.72%) |
Apr 08, 2002 | 14.37 | 14.94 | 14.09 | 14.94 | 432,552 | +0.57(+3.98%) |
Apr 05, 2002 | 14.24 | 14.52 | 14.24 | 14.37 | 484,323 | +0.47(+3.36%) |
Apr 04, 2002 | 13.28 | 13.90 | 13.05 | 13.90 | 337,724 | +0.63(+4.73%) |
Apr 03, 2002 | 13.64 | 13.66 | 12.76 | 13.27 | 559,408 | -0.40(-2.93%) |
Apr 02, 2002 | 14.19 | 14.31 | 13.62 | 13.67 | 446,623 | -0.59(-4.14%) |
Apr 01, 2002 | 14.25 | 14.32 | 13.82 | 14.26 | 528,114 | -0.06(-0.40%) |
Mar 29, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,050 | +0.00(+0.00%) |
Mar 28, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,050 | +0.09(+0.60%) |
Mar 27, 2002 | 13.87 | 14.33 | 13.87 | 14.24 | 911,835 | +0.36(+2.61%) |
Mar 26, 2002 | 13.38 | 13.87 | 13.33 | 13.87 | 8,674,145 | +0.45(+3.33%) |
Mar 25, 2002 | 13.49 | 13.52 | 12.86 | 13.43 | 983,034 | -0.16(-1.19%) |
Mar 22, 2002 | 12.76 | 13.69 | 12.63 | 13.59 | 2,319,861 | +2.16(+18.92%) |
Mar 21, 2002 | 11.33 | 11.60 | 11.33 | 11.43 | 1,026,195 | +0.12(+1.10%) |
Mar 20, 2002 | 11.24 | 11.52 | 11.00 | 11.30 | 52,506 | +0.06(+0.51%) |
Mar 19, 2002 | 10.86 | 11.29 | 10.73 | 11.25 | 661,587 | +0.64(+6.01%) |
Mar 18, 2002 | 10.09 | 10.62 | 10.09 | 10.61 | 390,861 | +0.51(+5.09%) |
Mar 15, 2002 | 9.570 | 10.19 | 9.523 | 10.09 | 690,571 | +0.58(+6.11%) |
Mar 14, 2002 | 9.999 | 10.14 | 9.046 | 9.513 | 539,876 | -0.74(-7.24%) |
Mar 13, 2002 | 10.76 | 10.80 | 10.09 | 10.26 | 253,083 | -0.60(-5.53%) |
Mar 12, 2002 | 10.71 | 10.91 | 10.71 | 10.86 | 74,769 | -0.08(-0.70%) |
Mar 11, 2002 | 11.19 | 11.42 | 10.58 | 10.93 | 220,319 | -0.26(-2.30%) |
Mar 08, 2002 | 10.89 | 11.19 | 10.86 | 11.19 | 199,841 | +0.39(+3.62%) |
Mar 07, 2002 | 10.48 | 10.91 | 10.48 | 10.80 | 195,640 | +0.30(+2.81%) |
Mar 06, 2002 | 10.94 | 10.94 | 9.627 | 10.50 | 674,294 | -0.44(-4.00%) |
Mar 05, 2002 | 10.81 | 11.25 | 10.57 | 10.94 | 299,814 | +0.13(+1.23%) |
Mar 04, 2002 | 11.38 | 12.35 | 10.78 | 10.81 | 10,501 | -0.38(-3.40%) |
Mar 01, 2002 | 10.56 | 11.19 | 10.56 | 11.19 | 237,961 | +0.62(+5.86%) |
Feb 28, 2002 | 10.47 | 10.75 | 10.35 | 10.57 | 330,478 | +0.14(+1.37%) |
Feb 27, 2002 | 10.04 | 10.47 | 10.04 | 10.43 | 153,110 | +0.39(+3.89%) |
Feb 26, 2002 | 9.856 | 10.07 | 9.770 | 10.04 | 156,470 | +0.27(+2.73%) |
Feb 25, 2002 | 9.808 | 9.903 | 9.046 | 9.770 | 280,597 | -0.13(-1.35%) |
Feb 22, 2002 | 9.989 | 9.999 | 9.532 | 9.903 | 200,681 | -0.03(-0.29%) |
Feb 21, 2002 | 10.12 | 10.28 | 9.865 | 9.932 | 3,160,917 | -0.14(-1.42%) |
Feb 20, 2002 | 9.846 | 10.19 | 9.846 | 10.07 | 351,271 | +0.35(+3.62%) |
Feb 19, 2002 | 9.523 | 9.865 | 9.284 | 9.723 | 357,572 | +0.20(+2.10%) |
Feb 18, 2002 | 9.723 | 9.999 | 9.094 | 9.523 | 426,776 | +0.00(+0.00%) |
Feb 15, 2002 | 9.723 | 9.999 | 9.094 | 9.523 | 426,776 | -0.21(-2.15%) |
Feb 14, 2002 | 9.570 | 9.922 | 9.542 | 9.732 | 395,797 | +0.23(+2.40%) |
Feb 13, 2002 | 9.465 | 9.608 | 9.046 | 9.504 | 497,975 | +0.05(+0.50%) |
Feb 12, 2002 | 9.046 | 9.751 | 8.999 | 9.456 | 731,631 | +0.41(+4.53%) |
Feb 11, 2002 | 9.237 | 9.380 | 8.666 | 9.046 | 918,766 | +0.01(+0.11%) |
Feb 08, 2002 | 8.332 | 9.046 | 8.237 | 9.037 | 846,306 | +0.93(+11.52%) |
Feb 07, 2002 | 7.704 | 8.123 | 7.428 | 8.104 | 492,620 | +0.40(+5.19%) |
Feb 06, 2002 | 7.847 | 8.189 | 7.428 | 7.704 | 450,824 | -0.09(-1.10%) |
Feb 05, 2002 | 7.666 | 7.856 | 7.628 | 7.789 | 100,078 | +0.12(+1.61%) |
Feb 04, 2002 | 7.389 | 7.704 | 7.380 | 7.666 | 130,112 | +0.24(+3.21%) |
Feb 01, 2002 | 7.828 | 7.828 | 7.428 | 7.428 | 87,056 | -0.41(-5.22%) |
Jan 31, 2002 | 7.599 | 7.837 | 7.475 | 7.837 | 142,083 | +0.36(+4.84%) |
Jan 30, 2002 | 7.618 | 7.618 | 7.294 | 7.475 | 101,548 | -0.14(-1.88%) |
Jan 29, 2002 | 7.428 | 7.694 | 7.428 | 7.618 | 147,229 | +0.11(+1.52%) |
Jan 28, 2002 | 7.332 | 7.523 | 7.209 | 7.504 | 134,417 | +0.22(+3.01%) |
Jan 25, 2002 | 7.428 | 7.475 | 6.856 | 7.285 | 258,124 | -0.10(-1.42%) |
Jan 24, 2002 | 7.523 | 7.609 | 7.285 | 7.389 | 90,416 | -0.13(-1.77%) |
Jan 23, 2002 | 7.618 | 7.618 | 7.332 | 7.523 | 237,646 | -0.09(-1.13%) |
Jan 22, 2002 | 7.742 | 7.761 | 7.428 | 7.609 | 283,222 | -0.13(-1.72%) |
Jan 21, 2002 | 7.904 | 7.904 | 7.389 | 7.742 | 345,285 | +0.00(+0.00%) |
Jan 18, 2002 | 7.904 | 7.904 | 7.389 | 7.742 | 345,285 | -0.16(-2.05%) |
Jan 17, 2002 | 7.713 | 7.904 | 7.637 | 7.904 | 332,473 | +0.33(+4.40%) |
Jan 16, 2002 | 7.142 | 7.713 | 7.142 | 7.570 | 431,081 | +0.49(+6.85%) |
Jan 15, 2002 | 6.713 | 7.132 | 6.713 | 7.085 | 367,233 | +0.37(+5.53%) |
Jan 14, 2002 | 6.675 | 6.761 | 6.561 | 6.713 | 163,506 | -0.04(-0.56%) |
Jan 11, 2002 | 6.875 | 6.875 | 6.523 | 6.751 | 220,004 | -0.09(-1.25%) |
Jan 10, 2002 | 6.523 | 6.856 | 6.494 | 6.837 | 441,583 | +0.65(+10.46%) |