Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.54 | 12.54 | 12.54 | 12.54 | 324 | -0.17(-1.33%) |
Sep 27, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 12.63 | 12.71 | 12.63 | 12.71 | 3,568 | +0.15(+1.23%) |
Sep 24, 2002 | 12.41 | 12.56 | 12.41 | 12.56 | 1,297 | +0.23(+1.88%) |
Sep 23, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 12.41 | 12.41 | 12.33 | 12.33 | 2,595 | -0.15(-1.23%) |
Sep 18, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 12.40 | 12.48 | 12.40 | 12.48 | 3,244 | +0.13(+1.02%) |
Sep 10, 2002 | 12.02 | 12.36 | 12.02 | 12.36 | 6,164 | +0.34(+2.79%) |
Sep 09, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 973 | +0.00(+0.00%) |
Sep 06, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 1,622 | +0.00(+0.00%) |
Sep 04, 2002 | 12.02 | 12.02 | 12.02 | 12.02 | 648 | +0.00(+0.00%) |
Sep 03, 2002 | 12.02 | 12.02 | 11.94 | 12.02 | 3,244 | -0.08(-0.64%) |
Aug 30, 2002 | 12.02 | 12.10 | 12.02 | 12.10 | 973 | +0.22(+1.82%) |
Aug 29, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 324 | -0.06(-0.52%) |
Aug 28, 2002 | 12.18 | 12.18 | 11.94 | 11.94 | 4,866 | -0.39(-3.13%) |
Aug 27, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 648 | +0.00(+0.00%) |
Aug 26, 2002 | 12.18 | 12.33 | 12.18 | 12.33 | 3,893 | +0.23(+1.91%) |
Aug 23, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 1,622 | +0.15(+1.29%) |
Aug 21, 2002 | 12.02 | 12.02 | 11.94 | 11.94 | 1,297 | +0.05(+0.39%) |
Aug 20, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.26(+2.25%) |
Aug 16, 2002 | 11.17 | 11.64 | 11.17 | 11.64 | 10,381 | +0.62(+5.59%) |
Aug 15, 2002 | 10.94 | 11.10 | 10.94 | 11.02 | 5,839 | +0.23(+2.14%) |
Aug 14, 2002 | 10.79 | 10.79 | 10.79 | 10.79 | 973 | +0.09(+0.86%) |
Aug 13, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 10.70 | 10.76 | 10.70 | 10.70 | 3,244 | +0.06(+0.58%) |
Aug 07, 2002 | 10.63 | 10.63 | 10.63 | 10.63 | 1,622 | +0.00(+0.00%) |
Aug 06, 2002 | 10.70 | 10.70 | 10.63 | 10.63 | 4,217 | -0.12(-1.15%) |
Aug 05, 2002 | 10.76 | 10.76 | 10.76 | 10.76 | 648 | +0.02(+0.14%) |
Aug 02, 2002 | 10.82 | 10.82 | 10.74 | 10.74 | 14,924 | -0.15(-1.41%) |
Aug 01, 2002 | 10.79 | 10.90 | 10.79 | 10.90 | 1,622 | +0.18(+1.73%) |
Jul 31, 2002 | 10.66 | 10.71 | 10.66 | 10.71 | 973 | +0.12(+1.16%) |
Jul 30, 2002 | 10.59 | 10.59 | 10.59 | 10.59 | 648 | +0.08(+0.73%) |
Jul 29, 2002 | 10.79 | 10.79 | 10.48 | 10.51 | 13,626 | -0.31(-2.85%) |
Jul 26, 2002 | 10.79 | 10.82 | 10.79 | 10.82 | 1,297 | +0.03(+0.29%) |
Jul 25, 2002 | 10.91 | 10.94 | 10.79 | 10.79 | 5,515 | -0.12(-1.13%) |
Jul 24, 2002 | 10.94 | 10.94 | 10.91 | 10.91 | 648 | -0.08(-0.70%) |
Jul 23, 2002 | 11.16 | 11.16 | 10.99 | 10.99 | 2,595 | -0.17(-1.52%) |
Jul 22, 2002 | 11.22 | 11.22 | 11.16 | 11.16 | 4,542 | -0.14(-1.23%) |
Jul 19, 2002 | 11.36 | 11.36 | 11.21 | 11.30 | 2,271 | -0.20(-1.74%) |
Jul 17, 2002 | 11.56 | 11.56 | 11.50 | 11.50 | 1,622 | -0.17(-1.45%) |
Jul 12, 2002 | 11.60 | 11.71 | 11.60 | 11.67 | 7,462 | +0.03(+0.26%) |
Jul 11, 2002 | 11.87 | 11.87 | 11.64 | 11.64 | 3,893 | -0.31(-2.58%) |
Jul 10, 2002 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 11.90 | 11.94 | 11.90 | 11.94 | 973 | +0.05(+0.39%) |
Jul 05, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 648 | +0.00(+0.00%) |
Jul 03, 2002 | 11.90 | 11.90 | 11.90 | 11.90 | 648 | -0.02(-0.13%) |
Jul 02, 2002 | 11.91 | 11.91 | 11.91 | 11.91 | 648 | +0.05(+0.39%) |
Jul 01, 2002 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 11.93 | 11.93 | 11.87 | 11.87 | 973 | -0.06(-0.52%) |
Jun 27, 2002 | 11.99 | 11.99 | 11.93 | 11.93 | 1,622 | -0.11(-0.92%) |
Jun 26, 2002 | 12.12 | 12.12 | 12.04 | 12.04 | 1,946 | -0.14(-1.11%) |
Jun 25, 2002 | 12.18 | 12.18 | 12.18 | 12.18 | 15,248 | -0.05(-0.38%) |
Jun 21, 2002 | 12.22 | 12.22 | 12.22 | 12.22 | 1,622 | -0.08(-0.63%) |
Jun 20, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 29,848 | +0.00(+0.00%) |
Jun 19, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 1,622 | -0.00(-0.02%) |
Jun 18, 2002 | 12.31 | 12.31 | 12.30 | 12.30 | 1,622 | -0.07(-0.60%) |
Jun 17, 2002 | 12.30 | 12.38 | 12.30 | 12.38 | 3,568 | +0.08(+0.63%) |
Jun 14, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 973 | -0.02(-0.13%) |
Jun 12, 2002 | 12.47 | 12.47 | 12.31 | 12.31 | 4,542 | -0.03(-0.25%) |
Jun 11, 2002 | 12.30 | 12.34 | 12.30 | 12.34 | 1,622 | +0.05(+0.38%) |
Jun 10, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 356,879 | +0.00(+0.00%) |
Jun 06, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 5,190 | +0.00(+0.00%) |
Jun 05, 2002 | 12.31 | 12.31 | 12.30 | 12.30 | 3,568 | +0.00(+0.00%) |
May 31, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 7,462 | -0.02(-0.13%) |
May 28, 2002 | 12.33 | 12.48 | 12.31 | 12.31 | 5,190 | -0.02(-0.12%) |
May 27, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 648 | +0.00(+0.00%) |
May 24, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 648 | +0.03(+0.25%) |
May 23, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 324 | -0.03(-0.25%) |
May 22, 2002 | 12.30 | 12.33 | 12.30 | 12.33 | 7,786 | +0.03(+0.25%) |
May 21, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 324 | +0.00(+0.00%) |
May 20, 2002 | 12.27 | 12.30 | 12.14 | 12.30 | 35,687 | +0.03(+0.25%) |
May 17, 2002 | 12.28 | 12.33 | 12.25 | 12.27 | 2,595 | -0.06(-0.50%) |
May 16, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 324 | -0.08(-0.62%) |
May 15, 2002 | 12.33 | 12.41 | 12.33 | 12.41 | 5,839 | +0.08(+0.62%) |
May 14, 2002 | 12.71 | 12.71 | 12.33 | 12.33 | 26,928 | -0.31(-2.44%) |
May 13, 2002 | 12.79 | 12.79 | 12.64 | 12.64 | 4,866 | -0.18(-1.44%) |
May 10, 2002 | 12.82 | 12.82 | 12.82 | 12.82 | 324 | -0.03(-0.24%) |
May 09, 2002 | 12.87 | 12.87 | 12.85 | 12.85 | 973 | +0.05(+0.36%) |
May 08, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 973 | -0.05(-0.36%) |
May 07, 2002 | 12.95 | 12.95 | 12.85 | 12.85 | 3,893 | -0.09(-0.71%) |
May 06, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
May 03, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 4,542 | +0.02(+0.12%) |
May 02, 2002 | 12.98 | 12.98 | 12.93 | 12.93 | 4,217 | -0.02(-0.12%) |
May 01, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 648 | -0.02(-0.12%) |
Apr 30, 2002 | 12.96 | 12.96 | 12.96 | 12.96 | 324 | +0.03(+0.24%) |
Apr 29, 2002 | 12.98 | 12.98 | 12.93 | 12.93 | 2,271 | +0.00(+0.00%) |
Apr 26, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 324 | +0.02(+0.12%) |
Apr 25, 2002 | 12.99 | 12.99 | 12.91 | 12.91 | 3,893 | -0.09(-0.69%) |
Apr 24, 2002 | 13.00 | 13.00 | 13.00 | 13.00 | 324 | +0.00(+0.00%) |
Apr 23, 2002 | 13.00 | 13.00 | 13.00 | 13.00 | 648 | +0.00(+0.00%) |
Apr 22, 2002 | 13.07 | 13.07 | 13.00 | 13.00 | 1,297 | +0.01(+0.09%) |
Apr 19, 2002 | 13.01 | 13.01 | 12.99 | 12.99 | 4,217 | +0.00(+0.00%) |
Apr 18, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 12.99 | 12.99 | 12.99 | 12.99 | 648 | +0.02(+0.12%) |
Apr 12, 2002 | 12.95 | 13.00 | 12.95 | 12.98 | 5,190 | +0.11(+0.84%) |
Apr 11, 2002 | 13.01 | 13.01 | 12.87 | 12.87 | 6,813 | -0.08(-0.59%) |
Apr 10, 2002 | 13.01 | 13.01 | 12.95 | 12.95 | 3,568 | +0.00(+0.00%) |
Apr 09, 2002 | 13.01 | 13.01 | 12.95 | 12.95 | 2,271 | -0.02(-0.12%) |
Apr 08, 2002 | 12.96 | 12.96 | 12.96 | 12.96 | 7,137 | +0.08(+0.60%) |
Apr 05, 2002 | 12.84 | 12.91 | 12.84 | 12.88 | 1,946 | +0.02(+0.12%) |
Apr 04, 2002 | 13.07 | 13.07 | 12.87 | 12.87 | 8,110 | -0.17(-1.30%) |
Apr 03, 2002 | 12.90 | 13.07 | 12.90 | 13.04 | 5,515 | +0.22(+1.68%) |
Apr 02, 2002 | 12.71 | 12.91 | 12.71 | 12.82 | 7,462 | +0.12(+0.97%) |
Apr 01, 2002 | 12.75 | 12.75 | 12.70 | 12.70 | 2,919 | -0.05(-0.36%) |
Mar 29, 2002 | 12.69 | 12.76 | 12.69 | 12.75 | 5,515 | +0.00(+0.00%) |
Mar 28, 2002 | 12.69 | 12.76 | 12.69 | 12.75 | 5,515 | +0.10(+0.76%) |
Mar 27, 2002 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 12.73 | 12.73 | 12.65 | 12.65 | 3,893 | -0.17(-1.35%) |
Mar 25, 2002 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 12.87 | 12.87 | 12.82 | 12.82 | 8,435 | +0.03(+0.24%) |
Mar 21, 2002 | 12.76 | 12.79 | 12.76 | 12.79 | 6,813 | +0.03(+0.24%) |
Mar 20, 2002 | 12.79 | 12.79 | 12.76 | 12.76 | 2,271 | +0.05(+0.36%) |
Mar 19, 2002 | 12.63 | 12.75 | 12.63 | 12.71 | 14,275 | +0.12(+0.98%) |
Mar 18, 2002 | 12.51 | 12.62 | 12.51 | 12.59 | 1,946 | +0.08(+0.62%) |
Mar 15, 2002 | 12.50 | 12.54 | 12.50 | 12.51 | 7,786 | +0.02(+0.12%) |
Mar 14, 2002 | 12.50 | 12.50 | 12.50 | 12.50 | 2,919 | +0.00(+0.00%) |
Mar 13, 2002 | 12.45 | 12.50 | 12.45 | 12.50 | 648 | +0.06(+0.50%) |
Mar 12, 2002 | 12.44 | 12.44 | 12.44 | 12.44 | 324 | -0.02(-0.12%) |
Mar 11, 2002 | 12.28 | 12.45 | 12.28 | 12.45 | 14,924 | +0.14(+1.13%) |
Mar 08, 2002 | 12.33 | 12.33 | 12.31 | 12.31 | 16,870 | -0.01(-0.10%) |
Mar 07, 2002 | 12.32 | 12.33 | 12.32 | 12.33 | 2,919 | +0.00(+0.03%) |
Mar 06, 2002 | 12.31 | 12.32 | 12.30 | 12.32 | 5,515 | +0.07(+0.58%) |
Mar 05, 2002 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 12.25 | 12.25 | 12.25 | 12.25 | 324 | +0.00(+0.00%) |
Mar 01, 2002 | 12.25 | 12.25 | 12.25 | 12.25 | 973 | -0.06(-0.50%) |
Feb 28, 2002 | 12.31 | 12.31 | 12.31 | 12.31 | 973 | +0.06(+0.50%) |
Feb 27, 2002 | 12.33 | 12.33 | 12.25 | 12.25 | 25,306 | -0.07(-0.60%) |
Feb 26, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 3,244 | +0.00(+0.00%) |
Feb 25, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 129,774 | +0.04(+0.35%) |
Feb 22, 2002 | 12.28 | 12.28 | 12.28 | 12.28 | 324 | -0.02(-0.13%) |
Feb 21, 2002 | 12.30 | 12.30 | 12.30 | 12.30 | 324 | +0.00(+0.00%) |
Feb 20, 2002 | 12.33 | 12.33 | 12.30 | 12.30 | 2,595 | -0.03(-0.22%) |
Feb 19, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 324 | +0.00(+0.00%) |
Feb 15, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 324 | +0.04(+0.35%) |
Feb 14, 2002 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 12.28 | 12.28 | 12.28 | 12.28 | 324 | +0.08(+0.63%) |
Feb 12, 2002 | 12.24 | 12.24 | 12.21 | 12.21 | 1,622 | -0.06(-0.50%) |
Feb 11, 2002 | 12.30 | 12.30 | 12.27 | 12.27 | 1,946 | -0.06(-0.50%) |
Feb 08, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 12.36 | 12.36 | 12.33 | 12.33 | 2,919 | -0.06(-0.50%) |
Feb 05, 2002 | 12.54 | 12.54 | 12.39 | 12.39 | 4,217 | -0.18(-1.47%) |
Feb 04, 2002 | 12.47 | 12.58 | 12.47 | 12.58 | 2,595 | +0.14(+1.12%) |
Feb 01, 2002 | 12.21 | 12.44 | 12.21 | 12.44 | 15,248 | +0.29(+2.41%) |
Jan 31, 2002 | 12.11 | 12.14 | 12.11 | 12.14 | 4,217 | +0.09(+0.77%) |
Jan 30, 2002 | 12.02 | 12.05 | 12.02 | 12.05 | 648 | +0.02(+0.13%) |
Jan 29, 2002 | 11.96 | 12.04 | 11.96 | 12.04 | 2,595 | +0.05(+0.39%) |
Jan 28, 2002 | 12.08 | 12.08 | 11.93 | 11.99 | 66,509 | -0.12(-1.02%) |
Jan 25, 2002 | 12.14 | 12.14 | 12.11 | 12.11 | 1,622 | -0.06(-0.48%) |
Jan 24, 2002 | 12.18 | 12.18 | 12.17 | 12.17 | 2,271 | -0.08(-0.65%) |
Jan 23, 2002 | 12.33 | 12.33 | 12.25 | 12.25 | 2,595 | +0.08(+0.63%) |
Jan 22, 2002 | 12.50 | 12.50 | 12.18 | 12.18 | 6,488 | -0.32(-2.59%) |
Jan 21, 2002 | 12.42 | 12.50 | 12.42 | 12.50 | 7,462 | +0.00(+0.00%) |
Jan 18, 2002 | 12.42 | 12.50 | 12.42 | 12.50 | 7,462 | +0.06(+0.45%) |
Jan 17, 2002 | 12.44 | 12.44 | 12.44 | 12.44 | 648 | +0.08(+0.62%) |
Jan 16, 2002 | 12.61 | 12.61 | 12.37 | 12.37 | 6,164 | -0.24(-1.91%) |
Jan 15, 2002 | 12.49 | 12.61 | 12.49 | 12.61 | 9,084 | +0.12(+0.99%) |
Jan 14, 2002 | 12.76 | 12.76 | 12.48 | 12.48 | 5,190 | -0.31(-2.41%) |
Jan 11, 2002 | 12.79 | 12.79 | 12.79 | 12.79 | 1,622 | -0.28(-2.12%) |
Jan 10, 2002 | 12.99 | 13.07 | 12.99 | 13.07 | 648 | -0.11(-0.82%) |