Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.20 | 12.22 | 11.62 | 11.87 | 121,654 | -0.31(-2.55%) |
Aug 29, 2002 | 11.60 | 12.19 | 11.41 | 12.18 | 76,550 | +0.52(+4.46%) |
Aug 28, 2002 | 11.94 | 12.31 | 11.66 | 11.66 | 72,350 | -0.36(-3.00%) |
Aug 27, 2002 | 12.39 | 12.63 | 12.00 | 12.02 | 131,851 | -0.32(-2.59%) |
Aug 26, 2002 | 12.45 | 12.46 | 11.25 | 12.34 | 141,158 | +0.14(+1.15%) |
Aug 23, 2002 | 12.45 | 12.60 | 12.12 | 12.20 | 111,400 | -0.30(-2.40%) |
Aug 22, 2002 | 12.70 | 13.00 | 12.29 | 12.50 | 65,071 | -0.25(-1.96%) |
Aug 21, 2002 | 12.32 | 12.75 | 12.23 | 12.75 | 60,985 | +0.45(+3.66%) |
Aug 20, 2002 | 12.08 | 12.58 | 12.08 | 12.30 | 4,890,000 | -0.21(-1.68%) |
Aug 16, 2002 | 12.67 | 13.09 | 12.25 | 12.51 | 87,159 | -0.17(-1.34%) |
Aug 15, 2002 | 13.00 | 13.21 | 12.12 | 12.68 | 111,883 | -0.27(-2.08%) |
Aug 14, 2002 | 12.50 | 13.10 | 11.90 | 12.95 | 243,400 | +0.26(+2.05%) |
Aug 13, 2002 | 13.79 | 14.10 | 12.37 | 12.69 | 182,637 | -1.37(-9.74%) |
Aug 12, 2002 | 13.50 | 14.38 | 13.25 | 14.06 | 122,200 | +0.76(+5.71%) |
Aug 07, 2002 | 13.90 | 14.15 | 12.86 | 13.30 | 147,200 | -0.58(-4.18%) |
Aug 06, 2002 | 12.93 | 13.90 | 12.80 | 13.88 | 189,200 | +0.92(+7.10%) |
Aug 05, 2002 | 13.70 | 13.83 | 12.65 | 12.96 | 106,058 | -0.77(-5.61%) |
Aug 02, 2002 | 14.25 | 14.45 | 13.14 | 13.73 | 207,806 | -0.51(-3.58%) |
Aug 01, 2002 | 15.40 | 15.64 | 14.11 | 14.24 | 190,100 | -1.27(-8.19%) |
Jul 31, 2002 | 14.25 | 15.95 | 14.08 | 15.51 | 284,424 | +1.26(+8.84%) |
Jul 30, 2002 | 12.90 | 14.25 | 12.40 | 14.25 | 283,600 | +1.24(+9.53%) |
Jul 29, 2002 | 12.70 | 13.45 | 12.61 | 13.01 | 202,300 | +0.51(+4.08%) |
Jul 26, 2002 | 12.58 | 12.86 | 11.76 | 12.50 | 123,080 | -0.05(-0.40%) |
Jul 25, 2002 | 13.90 | 13.90 | 12.35 | 12.55 | 190,941 | -1.28(-9.26%) |
Jul 24, 2002 | 12.76 | 13.94 | 12.52 | 13.83 | 313,100 | +0.79(+6.06%) |
Jul 23, 2002 | 12.62 | 13.31 | 12.62 | 13.04 | 272,400 | +0.32(+2.52%) |
Jul 22, 2002 | 13.50 | 13.80 | 12.55 | 12.72 | 133,810 | -0.58(-4.36%) |
Jul 19, 2002 | 13.34 | 13.70 | 12.82 | 13.30 | 144,300 | -0.67(-4.80%) |
Jul 17, 2002 | 13.90 | 14.32 | 13.30 | 13.97 | 173,900 | +1.97(+16.42%) |
Jul 12, 2002 | 11.40 | 12.51 | 10.66 | 12.00 | 218,500 | +0.86(+7.76%) |
Jul 11, 2002 | 11.31 | 11.60 | 11.00 | 11.14 | 297,900 | -0.17(-1.54%) |
Jul 10, 2002 | 11.30 | 11.57 | 10.97 | 11.31 | 404,200 | -0.22(-1.91%) |
Jul 09, 2002 | 12.22 | 12.22 | 11.53 | 11.53 | 101,600 | -0.69(-5.65%) |
Jul 08, 2002 | 12.81 | 12.81 | 12.22 | 12.22 | 75,600 | -0.64(-4.98%) |
Jul 05, 2002 | 12.05 | 12.99 | 12.05 | 12.86 | 64,300 | +0.82(+6.81%) |
Jul 04, 2002 | 12.99 | 12.99 | 11.37 | 12.04 | 246,100 | +0.00(+0.00%) |
Jul 03, 2002 | 12.99 | 12.99 | 11.37 | 12.04 | 246,100 | -0.96(-7.38%) |
Jul 02, 2002 | 14.31 | 14.40 | 12.41 | 13.00 | 157,000 | -1.46(-10.10%) |
Jul 01, 2002 | 14.82 | 15.14 | 13.51 | 14.46 | 193,800 | -0.69(-4.55%) |
Jun 28, 2002 | 14.60 | 15.80 | 14.40 | 15.15 | 476,700 | +0.76(+5.28%) |
Jun 27, 2002 | 14.00 | 15.00 | 13.51 | 14.39 | 105,700 | +0.53(+3.82%) |
Jun 26, 2002 | 13.62 | 14.36 | 13.45 | 13.86 | 220,300 | -0.03(-0.22%) |
Jun 25, 2002 | 13.64 | 14.44 | 13.64 | 13.89 | 183,300 | +0.89(+6.85%) |
Jun 21, 2002 | 13.78 | 14.23 | 13.54 | 13.00 | 120,300 | -0.50(-3.70%) |
Jun 20, 2002 | 13.96 | 14.30 | 13.29 | 13.50 | 102,800 | -0.54(-3.85%) |
Jun 19, 2002 | 14.43 | 14.82 | 13.93 | 14.04 | 117,200 | -0.40(-2.77%) |
Jun 18, 2002 | 15.00 | 15.89 | 14.35 | 14.44 | 129,700 | -0.56(-3.73%) |
Jun 17, 2002 | 13.82 | 15.01 | 13.62 | 15.00 | 104,300 | +1.22(+8.85%) |
Jun 14, 2002 | 13.00 | 13.79 | 12.76 | 13.78 | 186,800 | +1.23(+9.80%) |
Jun 12, 2002 | 12.35 | 12.85 | 11.67 | 12.55 | 327,900 | +0.19(+1.54%) |
Jun 11, 2002 | 14.10 | 14.11 | 12.35 | 12.36 | 295,000 | -1.70(-12.09%) |
Jun 10, 2002 | 14.67 | 15.44 | 13.96 | 14.06 | 339,900 | -1.57(-10.04%) |
Jun 07, 2002 | 13.59 | 15.67 | 13.08 | 15.63 | 238,800 | +2.13(+15.78%) |
Jun 06, 2002 | 14.60 | 14.83 | 13.50 | 13.50 | 136,200 | -1.10(-7.53%) |
Jun 05, 2002 | 14.59 | 14.70 | 14.05 | 14.60 | 122,600 | -1.14(-7.24%) |
May 31, 2002 | 16.80 | 17.20 | 15.74 | 15.74 | 62,400 | -1.45(-8.44%) |
May 28, 2002 | 16.56 | 17.19 | 15.81 | 17.19 | 92,100 | +0.88(+5.40%) |
May 27, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,800 | +0.00(+0.00%) |
May 24, 2002 | 17.10 | 17.98 | 16.17 | 16.31 | 155,400 | -1.04(-5.99%) |
May 23, 2002 | 16.07 | 17.45 | 15.25 | 17.35 | 103,700 | +1.60(+10.16%) |
May 22, 2002 | 15.40 | 16.35 | 15.40 | 15.75 | 106,800 | +0.25(+1.61%) |
May 21, 2002 | 16.47 | 16.49 | 15.75 | 15.50 | 111,600 | -0.93(-5.66%) |
May 20, 2002 | 16.10 | 16.57 | 15.95 | 16.43 | 77,600 | +0.26(+1.61%) |
May 17, 2002 | 16.16 | 16.60 | 16.00 | 16.17 | 197,700 | -0.02(-0.12%) |
May 16, 2002 | 16.97 | 16.97 | 15.97 | 16.19 | 119,100 | -0.80(-4.71%) |
May 15, 2002 | 17.08 | 17.72 | 16.78 | 16.99 | 77,000 | -0.41(-2.36%) |
May 14, 2002 | 16.31 | 17.73 | 16.31 | 17.40 | 257,200 | +1.17(+7.21%) |
May 13, 2002 | 15.25 | 16.23 | 15.25 | 16.23 | 96,700 | +1.13(+7.48%) |
May 10, 2002 | 15.45 | 15.79 | 14.76 | 15.10 | 310,300 | -0.50(-3.21%) |
May 09, 2002 | 16.25 | 16.49 | 15.51 | 15.60 | 115,300 | -0.80(-4.88%) |
May 08, 2002 | 15.67 | 16.89 | 15.52 | 16.40 | 204,000 | +1.35(+8.97%) |
May 07, 2002 | 15.95 | 16.22 | 14.97 | 15.05 | 256,900 | -0.61(-3.90%) |
May 06, 2002 | 17.00 | 17.25 | 15.66 | 15.66 | 127,200 | -1.33(-7.83%) |
May 03, 2002 | 17.15 | 17.55 | 16.26 | 16.99 | 163,500 | -0.16(-0.93%) |
May 02, 2002 | 17.25 | 17.95 | 16.77 | 17.15 | 191,800 | -0.29(-1.66%) |
May 01, 2002 | 18.16 | 18.24 | 17.27 | 17.44 | 133,900 | -1.04(-5.63%) |
Apr 30, 2002 | 17.90 | 18.55 | 17.30 | 18.48 | 188,500 | +0.94(+5.36%) |
Apr 29, 2002 | 18.41 | 18.80 | 17.45 | 17.54 | 161,700 | -0.87(-4.73%) |
Apr 26, 2002 | 20.61 | 20.96 | 18.24 | 18.41 | 319,500 | -2.18(-10.58%) |
Apr 25, 2002 | 21.41 | 21.42 | 20.52 | 20.59 | 88,300 | -0.87(-4.06%) |
Apr 24, 2002 | 21.50 | 21.62 | 21.13 | 21.46 | 76,900 | +0.16(+0.75%) |
Apr 23, 2002 | 21.12 | 21.37 | 20.76 | 21.30 | 54,400 | +0.11(+0.52%) |
Apr 22, 2002 | 22.00 | 22.05 | 20.69 | 21.19 | 84,400 | -0.84(-3.81%) |
Apr 19, 2002 | 23.50 | 23.80 | 22.00 | 22.03 | 85,600 | -1.37(-5.85%) |
Apr 18, 2002 | 22.97 | 22.97 | 22.64 | 23.40 | 80,200 | +0.94(+4.18%) |
Apr 17, 2002 | 23.35 | 23.51 | 22.43 | 22.46 | 60,000 | -0.80(-3.44%) |
Apr 16, 2002 | 22.29 | 23.30 | 22.29 | 23.26 | 92,500 | +1.05(+4.73%) |
Apr 15, 2002 | 20.81 | 22.25 | 20.79 | 22.21 | 61,200 | +0.91(+4.27%) |
Apr 12, 2002 | 20.86 | 21.47 | 20.80 | 21.30 | 82,300 | +0.50(+2.40%) |
Apr 11, 2002 | 21.85 | 22.36 | 20.70 | 20.80 | 80,900 | -1.19(-5.41%) |
Apr 10, 2002 | 20.85 | 22.05 | 20.85 | 21.99 | 104,700 | +1.19(+5.72%) |
Apr 09, 2002 | 21.80 | 21.99 | 20.75 | 20.80 | 110,800 | -0.75(-3.48%) |
Apr 08, 2002 | 20.80 | 21.70 | 20.80 | 21.55 | 115,800 | +0.70(+3.36%) |
Apr 05, 2002 | 21.79 | 22.25 | 20.75 | 20.85 | 148,600 | -0.55(-2.57%) |
Apr 04, 2002 | 22.18 | 22.63 | 21.34 | 21.40 | 165,400 | -1.34(-5.89%) |
Apr 03, 2002 | 23.35 | 23.53 | 22.10 | 22.74 | 132,900 | -0.40(-1.73%) |
Apr 02, 2002 | 23.17 | 23.76 | 23.00 | 23.14 | 151,800 | -0.31(-1.32%) |
Apr 01, 2002 | 23.35 | 23.74 | 23.12 | 23.45 | 78,600 | -0.06(-0.26%) |
Mar 29, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.86 | 24.28 | 23.20 | 23.51 | 82,500 | -0.15(-0.63%) |
Mar 27, 2002 | 23.61 | 24.35 | 23.60 | 23.66 | 82,700 | -0.43(-1.78%) |
Mar 26, 2002 | 24.79 | 24.86 | 23.60 | 24.09 | 146,400 | -0.52(-2.12%) |
Mar 25, 2002 | 26.15 | 26.27 | 24.61 | 24.61 | 82,700 | -1.19(-4.61%) |
Mar 22, 2002 | 26.26 | 26.69 | 25.80 | 25.80 | 129,100 | -0.46(-1.75%) |
Mar 21, 2002 | 24.86 | 26.26 | 24.75 | 26.26 | 130,400 | +1.36(+5.46%) |
Mar 20, 2002 | 25.80 | 25.87 | 24.76 | 24.90 | 59,000 | -1.13(-4.34%) |
Mar 19, 2002 | 25.99 | 26.20 | 25.58 | 26.03 | 254,700 | +0.55(+2.16%) |
Mar 18, 2002 | 24.40 | 26.00 | 23.96 | 25.48 | 360,700 | +1.34(+5.55%) |
Mar 15, 2002 | 23.45 | 24.41 | 23.45 | 24.14 | 83,600 | +0.07(+0.29%) |
Mar 14, 2002 | 23.86 | 24.48 | 23.85 | 24.07 | 58,300 | +0.01(+0.04%) |
Mar 13, 2002 | 22.69 | 24.15 | 22.69 | 24.06 | 94,300 | +0.99(+4.29%) |
Mar 12, 2002 | 23.70 | 23.70 | 22.62 | 23.07 | 166,600 | -0.69(-2.90%) |
Mar 11, 2002 | 23.25 | 23.98 | 23.10 | 23.76 | 175,200 | +0.67(+2.90%) |
Mar 08, 2002 | 21.75 | 23.31 | 21.75 | 23.09 | 138,100 | +1.09(+4.95%) |
Mar 07, 2002 | 22.97 | 23.42 | 21.80 | 22.00 | 97,100 | -0.85(-3.72%) |
Mar 06, 2002 | 21.85 | 23.00 | 21.70 | 22.85 | 332,600 | +1.10(+5.06%) |
Mar 05, 2002 | 21.79 | 22.29 | 21.51 | 21.75 | 192,800 | -0.18(-0.82%) |
Mar 04, 2002 | 22.15 | 22.30 | 21.40 | 21.93 | 60,100 | -0.07(-0.32%) |
Mar 01, 2002 | 21.45 | 22.08 | 20.50 | 22.00 | 150,000 | +0.59(+2.76%) |
Feb 28, 2002 | 21.41 | 21.78 | 21.15 | 21.41 | 122,700 | -0.12(-0.56%) |
Feb 27, 2002 | 21.75 | 21.75 | 21.09 | 21.53 | 64,100 | +0.05(+0.23%) |
Feb 26, 2002 | 21.65 | 21.84 | 21.20 | 21.48 | 117,500 | +0.24(+1.13%) |
Feb 25, 2002 | 21.89 | 22.11 | 20.90 | 21.24 | 170,300 | +0.04(+0.19%) |
Feb 22, 2002 | 21.28 | 21.45 | 20.80 | 21.20 | 157,700 | +0.08(+0.38%) |
Feb 21, 2002 | 21.94 | 22.18 | 20.79 | 21.12 | 115,400 | -0.30(-1.40%) |
Feb 20, 2002 | 21.65 | 22.19 | 20.75 | 21.42 | 203,800 | -0.22(-1.02%) |
Feb 19, 2002 | 22.49 | 22.49 | 21.63 | 21.64 | 45,300 | -0.73(-3.26%) |
Feb 18, 2002 | 22.46 | 22.75 | 21.85 | 22.37 | 173,300 | +0.00(+0.00%) |
Feb 15, 2002 | 22.46 | 22.75 | 21.85 | 22.37 | 173,300 | -0.10(-0.45%) |
Feb 14, 2002 | 24.33 | 24.35 | 22.44 | 22.47 | 133,500 | -1.82(-7.49%) |
Feb 13, 2002 | 23.30 | 24.38 | 23.30 | 24.29 | 183,900 | +1.09(+4.70%) |
Feb 12, 2002 | 21.95 | 23.25 | 21.49 | 23.20 | 285,400 | +1.08(+4.88%) |
Feb 11, 2002 | 22.19 | 22.45 | 21.85 | 22.12 | 30,700 | +0.13(+0.59%) |
Feb 08, 2002 | 21.61 | 22.10 | 20.96 | 21.99 | 100,300 | +0.08(+0.37%) |
Feb 07, 2002 | 21.33 | 21.92 | 20.91 | 21.91 | 149,300 | +0.60(+2.82%) |
Feb 06, 2002 | 21.10 | 21.42 | 20.55 | 21.31 | 114,900 | +0.16(+0.76%) |
Feb 05, 2002 | 21.40 | 22.05 | 20.42 | 21.15 | 80,000 | -0.26(-1.21%) |
Feb 04, 2002 | 22.30 | 22.30 | 21.41 | 21.41 | 81,600 | -0.94(-4.21%) |
Feb 01, 2002 | 21.76 | 22.40 | 21.76 | 22.35 | 56,800 | +0.05(+0.22%) |
Jan 31, 2002 | 21.85 | 22.30 | 21.60 | 22.30 | 85,800 | +0.80(+3.72%) |
Jan 30, 2002 | 21.00 | 21.61 | 20.40 | 21.50 | 235,100 | +0.33(+1.56%) |
Jan 29, 2002 | 20.82 | 21.72 | 20.82 | 21.17 | 91,700 | +0.03(+0.14%) |
Jan 28, 2002 | 21.72 | 21.82 | 20.80 | 21.14 | 177,000 | -0.69(-3.16%) |
Jan 25, 2002 | 21.51 | 21.98 | 21.50 | 21.83 | 95,800 | +0.17(+0.78%) |
Jan 24, 2002 | 21.01 | 22.10 | 21.01 | 21.66 | 158,700 | +0.27(+1.26%) |
Jan 23, 2002 | 20.84 | 21.58 | 20.84 | 21.39 | 138,500 | +0.39(+1.86%) |
Jan 22, 2002 | 21.25 | 21.37 | 20.51 | 21.00 | 30,800 | +0.05(+0.24%) |
Jan 21, 2002 | 21.09 | 21.24 | 20.51 | 20.95 | 150,500 | +0.00(+0.00%) |
Jan 18, 2002 | 21.09 | 21.24 | 20.51 | 20.95 | 150,500 | -0.01(-0.05%) |
Jan 17, 2002 | 21.12 | 21.25 | 20.31 | 20.96 | 149,400 | -0.15(-0.71%) |
Jan 16, 2002 | 21.40 | 21.95 | 21.03 | 21.11 | 112,100 | -0.39(-1.81%) |
Jan 15, 2002 | 21.43 | 22.35 | 21.10 | 21.50 | 131,600 | -0.23(-1.06%) |
Jan 14, 2002 | 23.75 | 23.79 | 21.56 | 21.73 | 125,700 | -1.45(-6.26%) |
Jan 11, 2002 | 23.00 | 24.00 | 22.38 | 23.18 | 204,200 | +0.22(+0.96%) |
Jan 10, 2002 | 23.21 | 23.22 | 22.26 | 22.96 | 74,400 | -1.48(-6.06%) |