Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.12 | 13.21 | 13.05 | 13.15 | 221,305 | -0.04(-0.31%) |
Aug 29, 2002 | 13.11 | 13.21 | 13.08 | 13.19 | 168,309 | +0.08(+0.58%) |
Aug 28, 2002 | 13.03 | 13.13 | 12.93 | 13.12 | 282,650 | +0.14(+1.08%) |
Aug 27, 2002 | 12.91 | 13.02 | 12.90 | 12.98 | 171,997 | +0.05(+0.42%) |
Aug 26, 2002 | 12.86 | 12.93 | 12.81 | 12.92 | 582,384 | +0.09(+0.70%) |
Aug 23, 2002 | 12.80 | 12.87 | 12.76 | 12.83 | 153,749 | +0.02(+0.19%) |
Aug 22, 2002 | 12.76 | 12.84 | 12.64 | 12.81 | 173,162 | +0.10(+0.78%) |
Aug 21, 2002 | 12.53 | 12.71 | 12.53 | 12.71 | 172,385 | +0.19(+1.51%) |
Aug 20, 2002 | 12.60 | 12.72 | 12.48 | 12.52 | 236,642 | -0.14(-1.08%) |
Aug 16, 2002 | 12.43 | 12.67 | 12.40 | 12.66 | 137,830 | +0.23(+1.82%) |
Aug 15, 2002 | 12.43 | 12.47 | 12.28 | 12.43 | 179,568 | +0.07(+0.55%) |
Aug 14, 2002 | 12.19 | 12.45 | 12.16 | 12.36 | 253,725 | +0.21(+1.70%) |
Aug 13, 2002 | 12.39 | 12.52 | 12.16 | 12.16 | 234,118 | -0.24(-1.94%) |
Aug 12, 2002 | 12.14 | 12.40 | 12.14 | 12.40 | 187,139 | -0.14(-1.10%) |
Aug 07, 2002 | 12.16 | 12.53 | 12.16 | 12.53 | 332,347 | +0.43(+3.55%) |
Aug 06, 2002 | 12.10 | 12.29 | 12.00 | 12.11 | 331,570 | +0.04(+0.31%) |
Aug 05, 2002 | 12.29 | 12.29 | 11.99 | 12.07 | 225,965 | -0.16(-1.29%) |
Aug 02, 2002 | 12.45 | 12.54 | 12.20 | 12.23 | 204,999 | -0.19(-1.52%) |
Aug 01, 2002 | 12.67 | 12.67 | 12.33 | 12.41 | 215,288 | -0.33(-2.56%) |
Jul 31, 2002 | 12.34 | 12.74 | 12.24 | 12.74 | 443,582 | +0.41(+3.28%) |
Jul 30, 2002 | 12.26 | 12.61 | 12.07 | 12.34 | 430,964 | +0.14(+1.18%) |
Jul 29, 2002 | 11.66 | 12.33 | 11.59 | 12.19 | 404,757 | +0.69(+5.97%) |
Jul 26, 2002 | 10.94 | 11.56 | 10.94 | 11.50 | 398,544 | +0.53(+4.85%) |
Jul 25, 2002 | 10.71 | 11.15 | 10.67 | 10.97 | 417,181 | +0.31(+2.90%) |
Jul 24, 2002 | 10.27 | 10.75 | 10.06 | 10.66 | 588,208 | +0.07(+0.65%) |
Jul 23, 2002 | 11.10 | 11.28 | 10.59 | 10.59 | 393,303 | -0.46(-4.19%) |
Jul 22, 2002 | 11.25 | 11.29 | 10.69 | 11.06 | 355,836 | -0.27(-2.42%) |
Jul 19, 2002 | 11.21 | 11.21 | 10.89 | 11.33 | 467,848 | -0.48(-4.07%) |
Jul 17, 2002 | 11.85 | 12.00 | 11.68 | 11.81 | 273,914 | +0.12(+1.03%) |
Jul 12, 2002 | 11.74 | 12.02 | 11.69 | 11.69 | 218,394 | +0.01(+0.09%) |
Jul 11, 2002 | 11.78 | 11.95 | 11.52 | 11.68 | 371,755 | -0.27(-2.24%) |
Jul 10, 2002 | 12.16 | 12.21 | 11.95 | 11.95 | 297,986 | -0.21(-1.69%) |
Jul 09, 2002 | 12.33 | 12.33 | 12.09 | 12.16 | 298,957 | -0.03(-0.23%) |
Jul 08, 2002 | 12.41 | 12.42 | 12.17 | 12.18 | 238,583 | -0.08(-0.67%) |
Jul 05, 2002 | 12.33 | 12.58 | 12.20 | 12.27 | 126,571 | +0.02(+0.20%) |
Jul 04, 2002 | 12.36 | 12.39 | 12.22 | 12.24 | 301,480 | +0.00(+0.00%) |
Jul 03, 2002 | 12.36 | 12.39 | 12.22 | 12.24 | 301,480 | -0.12(-0.97%) |
Jul 02, 2002 | 12.33 | 12.46 | 12.27 | 12.36 | 469,984 | +0.03(+0.28%) |
Jul 01, 2002 | 12.26 | 12.49 | 12.26 | 12.33 | 391,944 | +0.17(+1.41%) |
Jun 28, 2002 | 12.38 | 12.71 | 12.09 | 12.16 | 1,494,786 | -0.28(-2.26%) |
Jun 27, 2002 | 12.36 | 12.55 | 12.21 | 12.44 | 490,949 | +0.11(+0.89%) |
Jun 26, 2002 | 12.43 | 12.60 | 12.17 | 12.33 | 403,203 | -0.10(-0.83%) |
Jun 25, 2002 | 12.50 | 12.61 | 12.37 | 12.43 | 294,492 | -0.19(-1.50%) |
Jun 21, 2002 | 12.62 | 12.73 | 12.60 | 12.62 | 380,102 | +0.09(+0.68%) |
Jun 20, 2002 | 12.52 | 12.67 | 12.47 | 12.53 | 247,707 | +0.01(+0.06%) |
Jun 19, 2002 | 12.65 | 12.79 | 12.47 | 12.53 | 312,157 | -0.07(-0.55%) |
Jun 18, 2002 | 12.52 | 12.71 | 12.50 | 12.60 | 350,207 | +0.11(+0.91%) |
Jun 17, 2002 | 12.24 | 12.53 | 12.24 | 12.48 | 336,229 | +0.30(+2.42%) |
Jun 14, 2002 | 12.21 | 12.24 | 12.05 | 12.19 | 334,482 | -0.06(-0.45%) |
Jun 12, 2002 | 12.34 | 12.36 | 12.14 | 12.24 | 287,309 | -0.09(-0.70%) |
Jun 11, 2002 | 12.38 | 12.50 | 12.26 | 12.33 | 266,926 | +0.00(+0.00%) |
Jun 10, 2002 | 12.26 | 12.36 | 12.21 | 12.33 | 134,142 | +0.07(+0.56%) |
Jun 07, 2002 | 12.29 | 12.32 | 12.14 | 12.26 | 172,968 | -0.08(-0.64%) |
Jun 06, 2002 | 12.43 | 12.46 | 12.28 | 12.34 | 214,123 | -0.12(-0.96%) |
Jun 05, 2002 | 12.40 | 12.48 | 12.38 | 12.46 | 153,749 | -0.04(-0.33%) |
May 31, 2002 | 12.67 | 12.72 | 12.46 | 12.50 | 218,005 | +0.23(+1.90%) |
May 28, 2002 | 12.05 | 12.27 | 12.02 | 12.27 | 234,312 | +0.13(+1.05%) |
May 27, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | +0.00(+0.00%) |
May 24, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | -0.05(-0.39%) |
May 23, 2002 | 12.02 | 12.19 | 11.92 | 12.19 | 189,857 | +0.19(+1.54%) |
May 22, 2002 | 11.99 | 12.05 | 11.97 | 12.00 | 126,765 | -0.01(-0.06%) |
May 21, 2002 | 12.09 | 12.09 | 11.95 | 12.01 | 248,095 | -0.02(-0.17%) |
May 20, 2002 | 12.07 | 12.08 | 11.97 | 12.03 | 186,751 | -0.00(-0.03%) |
May 17, 2002 | 12.00 | 12.07 | 11.95 | 12.03 | 203,446 | -0.02(-0.17%) |
May 16, 2002 | 12.31 | 12.33 | 12.05 | 12.05 | 208,105 | -0.19(-1.54%) |
May 15, 2002 | 12.05 | 12.24 | 12.03 | 12.24 | 212,570 | +0.12(+0.99%) |
May 14, 2002 | 12.16 | 12.29 | 12.04 | 12.12 | 238,195 | -0.05(-0.45%) |
May 13, 2002 | 12.09 | 12.27 | 12.06 | 12.18 | 189,274 | +0.11(+0.88%) |
May 10, 2002 | 12.36 | 12.36 | 12.03 | 12.07 | 248,095 | -0.24(-1.92%) |
May 09, 2002 | 12.21 | 12.39 | 12.19 | 12.31 | 450,571 | +0.01(+0.11%) |
May 08, 2002 | 12.47 | 12.48 | 12.17 | 12.29 | 290,027 | -0.33(-2.64%) |
May 07, 2002 | 12.55 | 12.63 | 12.38 | 12.63 | 312,352 | +0.14(+1.16%) |
May 06, 2002 | 12.72 | 12.79 | 12.48 | 12.48 | 290,027 | -0.16(-1.25%) |
May 03, 2002 | 12.62 | 12.71 | 12.45 | 12.64 | 240,136 | +0.06(+0.46%) |
May 02, 2002 | 12.23 | 12.59 | 12.19 | 12.58 | 379,132 | +0.32(+2.63%) |
May 01, 2002 | 12.21 | 12.36 | 12.17 | 12.26 | 439,311 | +0.03(+0.28%) |
Apr 30, 2002 | 11.93 | 12.24 | 11.93 | 12.23 | 411,357 | +0.39(+3.34%) |
Apr 29, 2002 | 11.85 | 11.90 | 11.76 | 11.83 | 212,181 | +0.12(+1.03%) |
Apr 26, 2002 | 11.93 | 11.93 | 11.69 | 11.71 | 149,866 | -0.14(-1.16%) |
Apr 25, 2002 | 11.78 | 11.88 | 11.73 | 11.85 | 204,416 | +0.14(+1.20%) |
Apr 24, 2002 | 11.59 | 11.76 | 11.57 | 11.71 | 303,228 | +0.19(+1.61%) |
Apr 23, 2002 | 11.74 | 11.77 | 11.51 | 11.52 | 1,921,867 | -0.14(-1.18%) |
Apr 22, 2002 | 11.83 | 11.83 | 11.66 | 11.66 | 260,325 | -0.10(-0.88%) |
Apr 19, 2002 | 12.09 | 12.09 | 11.76 | 11.76 | 171,026 | -0.21(-1.72%) |
Apr 18, 2002 | 11.95 | 12.01 | 11.86 | 11.97 | 287,309 | +0.03(+0.26%) |
Apr 17, 2002 | 12.09 | 12.11 | 11.90 | 11.94 | 414,269 | -0.24(-1.95%) |
Apr 16, 2002 | 12.18 | 12.57 | 12.02 | 12.17 | 478,913 | -6.65(-35.31%) |
Apr 12, 2002 | 18.76 | 18.90 | 18.73 | 18.82 | 301,092 | +0.05(+0.29%) |
Apr 11, 2002 | 18.94 | 18.99 | 18.65 | 18.76 | 245,571 | -0.24(-1.28%) |
Apr 10, 2002 | 18.75 | 19.05 | 18.75 | 19.01 | 274,302 | +0.18(+0.95%) |
Apr 09, 2002 | 18.60 | 18.92 | 18.59 | 18.83 | 191,216 | +0.28(+1.52%) |
Apr 08, 2002 | 18.24 | 18.60 | 18.13 | 18.55 | 152,778 | +0.25(+1.39%) |
Apr 05, 2002 | 18.18 | 18.41 | 18.15 | 18.29 | 200,728 | +0.18(+0.99%) |
Apr 04, 2002 | 17.87 | 18.15 | 17.87 | 18.12 | 159,961 | +0.21(+1.17%) |
Apr 03, 2002 | 17.96 | 17.97 | 17.89 | 17.91 | 152,778 | +0.01(+0.04%) |
Apr 02, 2002 | 17.82 | 18.05 | 17.79 | 17.90 | 142,101 | +0.08(+0.42%) |
Apr 01, 2002 | 17.70 | 17.84 | 17.59 | 17.82 | 98,811 | +0.17(+0.97%) |
Mar 29, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | -0.09(-0.48%) |
Mar 27, 2002 | 17.60 | 17.74 | 17.50 | 17.74 | 105,993 | +0.20(+1.14%) |
Mar 26, 2002 | 17.26 | 17.55 | 17.26 | 17.54 | 112,011 | +0.26(+1.49%) |
Mar 25, 2002 | 17.53 | 17.53 | 17.25 | 17.28 | 132,783 | -0.22(-1.24%) |
Mar 22, 2002 | 17.67 | 17.67 | 17.49 | 17.50 | 163,067 | -0.03(-0.20%) |
Mar 21, 2002 | 17.41 | 17.54 | 17.41 | 17.53 | 194,322 | +0.19(+1.09%) |
Mar 20, 2002 | 17.34 | 17.43 | 17.27 | 17.34 | 149,672 | -0.07(-0.39%) |
Mar 19, 2002 | 17.46 | 17.47 | 17.36 | 17.41 | 99,199 | +0.00(+0.00%) |
Mar 18, 2002 | 17.67 | 17.67 | 17.38 | 17.41 | 134,919 | -0.11(-0.63%) |
Mar 15, 2002 | 17.19 | 17.72 | 17.19 | 17.52 | 266,926 | +0.18(+1.03%) |
Mar 14, 2002 | 17.31 | 17.38 | 17.26 | 17.34 | 271,585 | +0.07(+0.40%) |
Mar 13, 2002 | 17.46 | 17.46 | 17.26 | 17.27 | 165,397 | -0.16(-0.91%) |
Mar 12, 2002 | 17.34 | 17.45 | 17.33 | 17.43 | 165,202 | +0.10(+0.55%) |
Mar 11, 2002 | 17.48 | 17.48 | 17.27 | 17.34 | 228,294 | -0.13(-0.77%) |
Mar 08, 2002 | 17.48 | 17.48 | 17.36 | 17.47 | 183,062 | -0.01(-0.08%) |
Mar 07, 2002 | 17.58 | 17.58 | 17.35 | 17.48 | 100,946 | -0.02(-0.14%) |
Mar 06, 2002 | 17.38 | 17.51 | 17.35 | 17.51 | 171,220 | -0.20(-1.14%) |
Mar 05, 2002 | 17.48 | 17.74 | 17.41 | 17.71 | 180,733 | +0.29(+1.66%) |
Mar 04, 2002 | 17.21 | 17.42 | 17.21 | 17.42 | 183,256 | +0.29(+1.66%) |
Mar 01, 2002 | 17.00 | 17.15 | 17.00 | 17.14 | 170,832 | +0.21(+1.22%) |
Feb 28, 2002 | 17.29 | 17.31 | 16.93 | 16.93 | 304,781 | -0.40(-2.30%) |
Feb 27, 2002 | 17.34 | 17.38 | 17.10 | 17.33 | 353,507 | -0.01(-0.06%) |
Feb 26, 2002 | 17.39 | 17.45 | 17.30 | 17.34 | 180,927 | +0.00(+0.02%) |
Feb 25, 2002 | 17.17 | 17.39 | 17.17 | 17.34 | 234,700 | +0.13(+0.76%) |
Feb 22, 2002 | 16.96 | 17.34 | 16.96 | 17.21 | 229,459 | +0.32(+1.87%) |
Feb 21, 2002 | 17.24 | 17.24 | 16.89 | 16.89 | 119,194 | -0.38(-2.23%) |
Feb 20, 2002 | 17.03 | 17.27 | 17.01 | 17.27 | 162,485 | +0.21(+1.21%) |
Feb 19, 2002 | 17.20 | 17.20 | 17.07 | 17.07 | 141,907 | -0.12(-0.68%) |
Feb 18, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.00(+0.00%) |
Feb 15, 2002 | 17.10 | 17.19 | 17.02 | 17.18 | 103,081 | +0.13(+0.74%) |
Feb 14, 2002 | 17.17 | 17.19 | 17.00 | 17.06 | 97,064 | -0.11(-0.66%) |
Feb 13, 2002 | 17.11 | 17.17 | 17.05 | 17.17 | 92,404 | +0.07(+0.40%) |
Feb 12, 2002 | 17.17 | 17.17 | 17.10 | 17.10 | 93,181 | -0.09(-0.50%) |
Feb 11, 2002 | 17.16 | 17.20 | 17.11 | 17.19 | 111,235 | +0.05(+0.28%) |
Feb 08, 2002 | 17.07 | 17.17 | 16.97 | 17.14 | 123,465 | +0.16(+0.93%) |
Feb 07, 2002 | 17.07 | 17.07 | 16.86 | 16.98 | 147,537 | -0.03(-0.20%) |
Feb 06, 2002 | 16.72 | 17.07 | 16.61 | 17.02 | 213,734 | +0.22(+1.33%) |
Feb 05, 2002 | 16.79 | 16.98 | 16.33 | 16.79 | 248,678 | -0.07(-0.41%) |
Feb 04, 2002 | 16.84 | 16.99 | 16.79 | 16.86 | 187,139 | -0.05(-0.30%) |
Feb 01, 2002 | 16.95 | 16.99 | 16.91 | 16.91 | 69,303 | +0.00(+0.00%) |
Jan 31, 2002 | 16.94 | 16.98 | 16.83 | 16.91 | 208,105 | -0.03(-0.16%) |
Jan 30, 2002 | 16.86 | 16.95 | 16.77 | 16.94 | 130,259 | +0.08(+0.47%) |
Jan 29, 2002 | 16.98 | 16.98 | 16.75 | 16.86 | 178,597 | -0.04(-0.24%) |
Jan 28, 2002 | 16.88 | 17.00 | 16.76 | 16.90 | 168,114 | -0.00(-0.02%) |
Jan 25, 2002 | 16.90 | 16.95 | 16.84 | 16.91 | 74,351 | -0.04(-0.24%) |
Jan 24, 2002 | 16.84 | 16.95 | 16.78 | 16.95 | 122,300 | +0.06(+0.35%) |
Jan 23, 2002 | 16.83 | 16.96 | 16.57 | 16.89 | 167,338 | +0.06(+0.37%) |
Jan 22, 2002 | 16.91 | 16.96 | 16.82 | 16.83 | 582,384 | -0.09(-0.51%) |
Jan 21, 2002 | 16.98 | 16.98 | 16.81 | 16.91 | 140,936 | +0.00(+0.00%) |
Jan 18, 2002 | 16.98 | 16.98 | 16.81 | 16.91 | 140,936 | -0.06(-0.36%) |
Jan 17, 2002 | 16.69 | 16.98 | 16.69 | 16.98 | 113,370 | +0.32(+1.92%) |
Jan 16, 2002 | 16.79 | 16.85 | 16.66 | 16.66 | 110,847 | -0.16(-0.94%) |
Jan 15, 2002 | 16.83 | 16.83 | 16.59 | 16.81 | 130,259 | -0.07(-0.39%) |
Jan 14, 2002 | 16.50 | 16.88 | 16.50 | 16.88 | 172,579 | +0.33(+1.97%) |
Jan 11, 2002 | 16.66 | 16.69 | 16.54 | 16.55 | 110,458 | -0.03(-0.21%) |
Jan 10, 2002 | 16.76 | 16.76 | 16.57 | 16.59 | 198,204 | +0.10(+0.62%) |