Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 9.050 | 9.120 | 8.730 | 8.750 | 45,200 | -0.23(-2.56%) |
Sep 27, 2002 | 8.970 | 9.150 | 8.900 | 8.980 | 11,000 | -0.02(-0.22%) |
Sep 26, 2002 | 9.990 | 9.990 | 8.980 | 9.000 | 48,500 | +0.11(+1.24%) |
Sep 25, 2002 | 8.950 | 9.060 | 8.860 | 8.890 | 24,300 | +0.18(+2.07%) |
Sep 24, 2002 | 8.650 | 9.070 | 8.500 | 8.710 | 650,000 | -0.19(-2.13%) |
Sep 23, 2002 | 10.01 | 10.08 | 8.850 | 8.900 | 417,900 | -1.32(-12.92%) |
Sep 20, 2002 | 10.48 | 10.65 | 10.07 | 10.22 | 144,700 | -0.23(-2.20%) |
Sep 19, 2002 | 10.40 | 10.79 | 10.35 | 10.45 | 118,600 | -0.22(-2.06%) |
Sep 18, 2002 | 11.20 | 11.20 | 10.67 | 10.67 | 84,000 | -0.56(-4.99%) |
Sep 17, 2002 | 11.27 | 11.45 | 11.23 | 11.23 | 43,800 | +0.16(+1.45%) |
Sep 16, 2002 | 11.28 | 11.35 | 10.90 | 11.07 | 114,200 | -0.31(-2.72%) |
Sep 13, 2002 | 11.40 | 11.55 | 11.10 | 11.38 | 62,800 | -0.27(-2.32%) |
Sep 12, 2002 | 11.95 | 11.95 | 11.65 | 11.65 | 58,400 | -0.35(-2.92%) |
Sep 11, 2002 | 12.00 | 12.32 | 11.75 | 12.00 | 57,000 | +0.29(+2.48%) |
Sep 10, 2002 | 11.55 | 11.90 | 11.42 | 11.71 | 3,080,000 | +0.42(+3.72%) |
Sep 09, 2002 | 11.37 | 11.40 | 10.70 | 11.29 | 84,300 | -0.08(-0.70%) |
Sep 06, 2002 | 11.70 | 11.90 | 10.70 | 11.37 | 109,400 | -0.28(-2.40%) |
Sep 05, 2002 | 11.80 | 11.80 | 11.45 | 11.65 | 62,200 | -0.16(-1.35%) |
Sep 04, 2002 | 11.60 | 11.85 | 11.50 | 11.81 | 44,900 | +0.21(+1.81%) |
Sep 03, 2002 | 12.45 | 12.45 | 11.20 | 11.60 | 137,100 | -0.85(-6.83%) |
Aug 30, 2002 | 11.30 | 12.50 | 11.30 | 12.45 | 85,600 | +1.25(+11.16%) |
Aug 29, 2002 | 10.80 | 11.33 | 10.75 | 11.20 | 34,300 | +0.50(+4.67%) |
Aug 28, 2002 | 11.45 | 11.45 | 10.70 | 10.70 | 38,900 | -0.69(-6.06%) |
Aug 27, 2002 | 11.20 | 11.75 | 11.20 | 11.39 | 57,800 | +0.29(+2.61%) |
Aug 26, 2002 | 10.90 | 11.12 | 10.85 | 11.10 | 45,200 | +0.30(+2.78%) |
Aug 23, 2002 | 11.23 | 11.25 | 10.80 | 10.80 | 37,000 | -0.46(-4.09%) |
Aug 22, 2002 | 11.50 | 11.59 | 11.26 | 11.26 | 51,300 | -0.19(-1.66%) |
Aug 21, 2002 | 11.75 | 11.95 | 11.00 | 11.45 | 143,700 | -0.20(-1.72%) |
Aug 20, 2002 | 11.40 | 11.80 | 11.39 | 11.65 | 58,000 | +1.37(+13.33%) |
Aug 16, 2002 | 9.520 | 10.50 | 9.520 | 10.28 | 20,000 | +0.74(+7.76%) |
Aug 15, 2002 | 10.30 | 11.20 | 9.540 | 9.540 | 182,400 | -0.66(-6.47%) |
Aug 14, 2002 | 10.00 | 10.50 | 9.750 | 10.20 | 133,800 | +0.25(+2.51%) |
Aug 13, 2002 | 9.720 | 10.36 | 9.620 | 9.950 | 63,400 | +0.33(+3.43%) |
Aug 12, 2002 | 10.10 | 10.30 | 9.520 | 9.620 | 54,700 | -0.78(-7.50%) |
Aug 07, 2002 | 10.45 | 10.66 | 10.35 | 10.40 | 27,800 | +0.10(+0.97%) |
Aug 06, 2002 | 10.03 | 10.65 | 10.03 | 10.30 | 93,500 | +0.30(+3.00%) |
Aug 05, 2002 | 10.37 | 10.53 | 10.00 | 10.00 | 65,400 | -0.30(-2.91%) |
Aug 02, 2002 | 11.20 | 11.30 | 10.27 | 10.30 | 79,400 | -1.00(-8.85%) |
Aug 01, 2002 | 11.41 | 11.47 | 11.00 | 11.30 | 107,000 | -0.05(-0.44%) |
Jul 31, 2002 | 11.21 | 11.95 | 11.15 | 11.35 | 72,200 | +0.15(+1.34%) |
Jul 30, 2002 | 12.06 | 12.20 | 11.20 | 11.20 | 61,800 | -0.86(-7.13%) |
Jul 29, 2002 | 11.25 | 12.90 | 11.25 | 12.06 | 136,600 | +1.05(+9.54%) |
Jul 26, 2002 | 11.19 | 11.38 | 11.00 | 11.01 | 75,800 | -0.08(-0.72%) |
Jul 25, 2002 | 11.65 | 11.78 | 11.09 | 11.09 | 83,700 | -0.06(-0.54%) |
Jul 24, 2002 | 10.55 | 11.15 | 9.750 | 11.15 | 138,600 | +0.50(+4.69%) |
Jul 23, 2002 | 11.45 | 11.47 | 10.25 | 10.65 | 66,300 | -0.85(-7.39%) |
Jul 22, 2002 | 11.48 | 11.85 | 11.05 | 11.50 | 78,100 | -0.08(-0.69%) |
Jul 19, 2002 | 11.90 | 12.11 | 11.27 | 11.58 | 56,200 | -0.82(-6.61%) |
Jul 17, 2002 | 12.60 | 13.05 | 12.40 | 12.40 | 94,900 | -1.00(-7.46%) |
Jul 12, 2002 | 13.10 | 13.50 | 13.00 | 13.40 | 45,800 | +0.31(+2.37%) |
Jul 11, 2002 | 13.10 | 13.39 | 12.80 | 13.09 | 147,900 | -0.01(-0.08%) |
Jul 10, 2002 | 13.42 | 13.75 | 13.09 | 13.10 | 68,100 | -0.30(-2.24%) |
Jul 09, 2002 | 13.60 | 13.80 | 13.40 | 13.40 | 45,400 | +0.04(+0.30%) |
Jul 08, 2002 | 12.65 | 13.43 | 12.65 | 13.36 | 210,600 | +0.70(+5.53%) |
Jul 05, 2002 | 12.55 | 12.69 | 12.52 | 12.66 | 40,900 | +0.41(+3.35%) |
Jul 04, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | +0.00(+0.00%) |
Jul 03, 2002 | 12.55 | 12.55 | 12.20 | 12.25 | 29,600 | -0.30(-2.39%) |
Jul 02, 2002 | 13.50 | 13.50 | 12.20 | 12.55 | 150,800 | -0.93(-6.90%) |
Jul 01, 2002 | 13.60 | 14.00 | 13.30 | 13.48 | 117,000 | -0.12(-0.88%) |
Jun 28, 2002 | 14.07 | 14.20 | 13.27 | 13.60 | 450,000 | -0.50(-3.55%) |
Jun 27, 2002 | 13.75 | 14.25 | 13.70 | 14.10 | 70,800 | +0.50(+3.68%) |
Jun 26, 2002 | 13.45 | 13.75 | 13.05 | 13.60 | 96,500 | -0.25(-1.81%) |
Jun 25, 2002 | 13.75 | 14.15 | 13.75 | 13.85 | 141,100 | -0.55(-3.82%) |
Jun 21, 2002 | 14.65 | 15.10 | 14.32 | 14.40 | 80,200 | -0.10(-0.69%) |
Jun 20, 2002 | 15.65 | 15.65 | 14.40 | 14.50 | 75,600 | -1.15(-7.35%) |
Jun 19, 2002 | 15.30 | 16.00 | 15.30 | 15.65 | 129,400 | +0.40(+2.62%) |
Jun 18, 2002 | 14.70 | 15.45 | 14.70 | 15.25 | 196,900 | +0.60(+4.10%) |
Jun 17, 2002 | 13.05 | 14.70 | 13.05 | 14.65 | 696,100 | +1.85(+14.45%) |
Jun 14, 2002 | 13.25 | 13.25 | 12.50 | 12.80 | 248,500 | -1.70(-11.72%) |
Jun 12, 2002 | 15.45 | 15.48 | 14.00 | 14.50 | 102,000 | -1.00(-6.45%) |
Jun 11, 2002 | 15.50 | 15.84 | 15.50 | 15.50 | 108,800 | -0.12(-0.77%) |
Jun 10, 2002 | 15.35 | 15.90 | 15.35 | 15.62 | 155,600 | +0.47(+3.10%) |
Jun 07, 2002 | 16.40 | 16.40 | 15.01 | 15.15 | 168,800 | -1.25(-7.62%) |
Jun 06, 2002 | 16.25 | 16.50 | 16.25 | 16.40 | 154,300 | +0.05(+0.31%) |
Jun 05, 2002 | 16.25 | 16.90 | 15.81 | 16.35 | 253,100 | -3.15(-16.15%) |
May 31, 2002 | 18.05 | 19.50 | 17.95 | 19.50 | 134,200 | +0.25(+1.30%) |
May 28, 2002 | 19.93 | 19.93 | 19.10 | 19.25 | 29,600 | -0.74(-3.70%) |
May 27, 2002 | 19.76 | 20.03 | 19.76 | 19.99 | 92,200 | +0.00(+0.00%) |
May 24, 2002 | 19.76 | 20.03 | 19.76 | 19.99 | 92,200 | +0.23(+1.16%) |
May 23, 2002 | 19.45 | 20.25 | 19.20 | 19.76 | 30,000 | +0.16(+0.82%) |
May 22, 2002 | 20.50 | 20.50 | 19.50 | 19.60 | 74,900 | -0.74(-3.64%) |
May 21, 2002 | 20.95 | 20.95 | 20.00 | 20.34 | 33,600 | -0.56(-2.68%) |
May 20, 2002 | 19.50 | 20.98 | 19.40 | 20.90 | 78,900 | +0.88(+4.40%) |
May 17, 2002 | 20.99 | 20.99 | 19.80 | 20.02 | 89,100 | -0.88(-4.21%) |
May 16, 2002 | 21.70 | 21.70 | 20.90 | 20.90 | 83,900 | -0.79(-3.64%) |
May 15, 2002 | 22.00 | 22.01 | 21.50 | 21.69 | 49,700 | -0.44(-1.99%) |
May 14, 2002 | 21.55 | 22.16 | 21.45 | 22.13 | 100,000 | +0.83(+3.90%) |
May 13, 2002 | 21.52 | 21.52 | 20.85 | 21.30 | 60,400 | -0.46(-2.11%) |
May 10, 2002 | 22.15 | 22.25 | 21.62 | 21.76 | 81,400 | -0.49(-2.20%) |
May 09, 2002 | 21.50 | 22.45 | 21.42 | 22.25 | 163,500 | +0.75(+3.49%) |
May 08, 2002 | 20.87 | 22.10 | 20.85 | 21.50 | 214,100 | +0.74(+3.56%) |
May 07, 2002 | 21.00 | 21.00 | 20.36 | 20.76 | 167,500 | -0.19(-0.91%) |
May 06, 2002 | 20.65 | 21.17 | 20.65 | 20.95 | 6,720,000 | +0.55(+2.70%) |
May 03, 2002 | 19.75 | 20.58 | 19.75 | 20.40 | 438,300 | +1.05(+5.43%) |
May 02, 2002 | 19.32 | 19.55 | 19.30 | 19.35 | 240,000 | +0.00(+0.00%) |
May 01, 2002 | 19.90 | 19.93 | 19.26 | 19.35 | 342,700 | -0.31(-1.58%) |
Apr 30, 2002 | 19.20 | 19.80 | 19.15 | 19.66 | 193,500 | +0.51(+2.66%) |
Apr 29, 2002 | 19.40 | 19.40 | 19.08 | 19.15 | 78,300 | +0.00(+0.00%) |
Apr 26, 2002 | 19.00 | 19.50 | 19.00 | 19.15 | 414,600 | +0.35(+1.86%) |
Apr 25, 2002 | 19.58 | 19.68 | 18.50 | 18.80 | 183,000 | -0.75(-3.84%) |
Apr 24, 2002 | 19.20 | 19.96 | 19.20 | 19.55 | 384,400 | +0.70(+3.71%) |
Apr 23, 2002 | 18.05 | 19.20 | 18.05 | 18.85 | 403,200 | +1.25(+7.10%) |
Apr 22, 2002 | 17.40 | 18.00 | 17.40 | 17.60 | 233,200 | +0.26(+1.50%) |
Apr 19, 2002 | 17.30 | 17.55 | 17.25 | 17.34 | 32,200 | +0.06(+0.35%) |
Apr 18, 2002 | 17.05 | 17.69 | 17.05 | 17.28 | 40,000 | +0.23(+1.35%) |
Apr 17, 2002 | 16.50 | 17.10 | 16.50 | 17.05 | 127,600 | +0.25(+1.49%) |
Apr 16, 2002 | 17.10 | 17.18 | 16.75 | 16.80 | 161,800 | +0.05(+0.30%) |
Apr 15, 2002 | 17.00 | 17.00 | 16.70 | 16.75 | 75,900 | -0.40(-2.33%) |
Apr 12, 2002 | 17.40 | 17.45 | 17.05 | 17.15 | 95,200 | -0.15(-0.87%) |
Apr 11, 2002 | 17.50 | 17.60 | 17.07 | 17.30 | 241,100 | -0.70(-3.89%) |
Apr 10, 2002 | 15.90 | 18.00 | 15.90 | 18.00 | 679,700 | +2.60(+16.88%) |
Apr 09, 2002 | 15.45 | 15.60 | 15.32 | 15.40 | 330,300 | +0.10(+0.65%) |
Apr 08, 2002 | 15.25 | 15.50 | 15.10 | 15.30 | 429,400 | +0.30(+2.00%) |
Apr 05, 2002 | 14.54 | 15.00 | 14.33 | 15.00 | 327,700 | +0.46(+3.16%) |
Apr 04, 2002 | 14.70 | 14.70 | 14.30 | 14.54 | 254,000 | -0.09(-0.62%) |
Apr 03, 2002 | 15.00 | 15.01 | 14.60 | 14.63 | 202,300 | -0.42(-2.79%) |
Apr 02, 2002 | 15.10 | 15.20 | 15.00 | 15.05 | 118,100 | -0.10(-0.66%) |
Apr 01, 2002 | 15.25 | 15.25 | 15.00 | 15.15 | 103,400 | -0.10(-0.66%) |
Mar 29, 2002 | 15.25 | 15.25 | 15.10 | 15.25 | 211,300 | +0.00(+0.00%) |
Mar 28, 2002 | 15.25 | 15.25 | 15.10 | 15.25 | 211,300 | +0.00(+0.00%) |
Mar 27, 2002 | 15.30 | 15.36 | 15.25 | 15.25 | 389,800 | +0.00(+0.00%) |
Mar 26, 2002 | 15.25 | 15.42 | 15.20 | 15.25 | 179,100 | -0.02(-0.13%) |
Mar 25, 2002 | 15.50 | 15.50 | 15.15 | 15.27 | 36,100 | -0.29(-1.86%) |
Mar 22, 2002 | 15.52 | 15.65 | 15.50 | 15.56 | 30,600 | +0.01(+0.06%) |
Mar 21, 2002 | 15.55 | 15.80 | 15.30 | 15.55 | 97,200 | -0.05(-0.32%) |
Mar 20, 2002 | 15.20 | 15.70 | 15.05 | 15.60 | 307,600 | +0.30(+1.96%) |
Mar 19, 2002 | 15.50 | 15.55 | 15.00 | 15.30 | 551,900 | -0.21(-1.35%) |
Mar 18, 2002 | 16.15 | 16.15 | 15.50 | 15.51 | 535,400 | -0.54(-3.36%) |
Mar 15, 2002 | 16.70 | 16.70 | 15.50 | 16.05 | 1,627,100 | -0.75(-4.46%) |
Mar 14, 2002 | 16.90 | 17.30 | 16.76 | 16.80 | 4,777,800 | +2.41(+16.75%) |
Mar 13, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |