Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.44 | 16.50 | 15.41 | 15.44 | 330,660 | -0.74(-4.57%) |
Aug 29, 2002 | 15.21 | 16.45 | 15.02 | 16.18 | 260,977 | +1.13(+7.51%) |
Aug 28, 2002 | 15.95 | 15.95 | 15.05 | 15.05 | 232,464 | -0.75(-4.75%) |
Aug 27, 2002 | 16.70 | 16.81 | 15.80 | 15.80 | 215,127 | -0.83(-4.99%) |
Aug 26, 2002 | 16.40 | 16.86 | 15.90 | 16.63 | 230,379 | +0.13(+0.79%) |
Aug 23, 2002 | 17.14 | 17.38 | 16.49 | 16.50 | 322,703 | -0.61(-3.57%) |
Aug 22, 2002 | 17.00 | 17.94 | 16.76 | 17.11 | 615,200 | +0.16(+0.94%) |
Aug 21, 2002 | 16.75 | 17.18 | 16.54 | 16.95 | 238,890 | +0.18(+1.07%) |
Aug 20, 2002 | 16.34 | 16.93 | 16.13 | 16.77 | 184,340 | -0.18(-1.06%) |
Aug 16, 2002 | 16.88 | 17.27 | 16.50 | 16.95 | 246,399 | +0.08(+0.46%) |
Aug 15, 2002 | 17.45 | 17.65 | 16.40 | 16.87 | 399,670 | -0.67(-3.81%) |
Aug 14, 2002 | 15.95 | 17.55 | 15.35 | 17.54 | 305,800 | +1.54(+9.63%) |
Aug 13, 2002 | 17.18 | 17.30 | 15.75 | 16.00 | 291,701 | -1.29(-7.46%) |
Aug 12, 2002 | 17.00 | 17.48 | 16.30 | 17.29 | 198,323 | +1.99(+13.01%) |
Aug 07, 2002 | 15.65 | 16.20 | 14.85 | 15.30 | 273,997 | -0.30(-1.92%) |
Aug 06, 2002 | 14.01 | 15.60 | 14.01 | 15.60 | 464,573 | +1.60(+11.43%) |
Aug 05, 2002 | 15.40 | 15.58 | 13.73 | 14.00 | 234,800 | -1.30(-8.50%) |
Aug 02, 2002 | 16.15 | 16.15 | 14.40 | 15.30 | 401,766 | -0.76(-4.73%) |
Aug 01, 2002 | 17.45 | 17.47 | 15.70 | 16.06 | 475,225 | -1.14(-6.63%) |
Jul 31, 2002 | 17.20 | 18.34 | 16.88 | 17.20 | 1,014,900 | -0.03(-0.17%) |
Jul 30, 2002 | 15.18 | 17.25 | 14.20 | 17.23 | 680,700 | +2.24(+14.94%) |
Jul 29, 2002 | 13.70 | 15.00 | 13.60 | 14.99 | 274,707 | +1.39(+10.22%) |
Jul 26, 2002 | 13.85 | 13.89 | 12.62 | 13.60 | 232,695 | -0.09(-0.66%) |
Jul 25, 2002 | 13.30 | 14.20 | 12.85 | 13.69 | 318,996 | +0.48(+3.63%) |
Jul 24, 2002 | 12.43 | 13.70 | 11.75 | 13.21 | 382,901 | +1.02(+8.37%) |
Jul 23, 2002 | 13.65 | 14.47 | 12.19 | 12.19 | 382,734 | -1.20(-8.96%) |
Jul 22, 2002 | 13.15 | 14.37 | 12.93 | 13.39 | 430,756 | +0.09(+0.68%) |
Jul 19, 2002 | 13.10 | 13.61 | 12.95 | 13.30 | 312,900 | -0.74(-5.27%) |
Jul 17, 2002 | 13.87 | 15.30 | 13.70 | 14.04 | 345,800 | +1.67(+13.50%) |
Jul 12, 2002 | 11.80 | 12.85 | 11.65 | 12.37 | 414,700 | +0.68(+5.82%) |
Jul 11, 2002 | 11.48 | 11.86 | 11.26 | 11.69 | 265,700 | +0.33(+2.90%) |
Jul 10, 2002 | 12.36 | 12.49 | 11.25 | 11.36 | 452,700 | -1.09(-8.76%) |
Jul 09, 2002 | 12.59 | 12.59 | 12.45 | 12.45 | 371,800 | -0.14(-1.11%) |
Jul 08, 2002 | 13.00 | 13.25 | 12.15 | 12.59 | 324,300 | -0.41(-3.15%) |
Jul 05, 2002 | 12.23 | 13.39 | 12.20 | 13.00 | 140,900 | +0.85(+7.00%) |
Jul 04, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | +0.00(+0.00%) |
Jul 03, 2002 | 13.00 | 13.10 | 11.90 | 12.15 | 848,300 | -0.90(-6.90%) |
Jul 02, 2002 | 13.87 | 14.16 | 12.25 | 13.05 | 494,400 | -0.82(-5.91%) |
Jul 01, 2002 | 14.37 | 14.45 | 13.19 | 13.87 | 500,700 | -0.64(-4.41%) |
Jun 28, 2002 | 15.05 | 15.97 | 14.11 | 14.51 | 750,900 | +0.08(+0.55%) |
Jun 27, 2002 | 14.50 | 15.00 | 14.29 | 14.43 | 755,700 | +0.13(+0.91%) |
Jun 26, 2002 | 12.70 | 14.60 | 12.21 | 14.30 | 607,000 | +1.03(+7.76%) |
Jun 25, 2002 | 14.30 | 14.52 | 13.15 | 13.27 | 297,700 | -0.39(-2.86%) |
Jun 21, 2002 | 15.39 | 15.39 | 13.62 | 13.66 | 480,900 | -0.91(-6.25%) |
Jun 20, 2002 | 15.06 | 15.30 | 14.55 | 14.57 | 378,200 | -0.85(-5.51%) |
Jun 19, 2002 | 15.64 | 16.30 | 15.21 | 15.42 | 258,000 | -0.48(-3.02%) |
Jun 18, 2002 | 16.47 | 16.50 | 15.71 | 15.90 | 356,500 | -0.50(-3.05%) |
Jun 17, 2002 | 14.95 | 16.45 | 14.85 | 16.40 | 432,600 | +1.44(+9.63%) |
Jun 14, 2002 | 14.25 | 15.08 | 13.30 | 14.96 | 590,300 | +1.16(+8.41%) |
Jun 12, 2002 | 14.45 | 14.45 | 13.20 | 13.80 | 288,100 | -0.56(-3.90%) |
Jun 11, 2002 | 14.83 | 15.00 | 14.24 | 14.36 | 1,049,800 | -0.34(-2.31%) |
Jun 10, 2002 | 14.52 | 14.96 | 14.44 | 14.70 | 647,200 | +0.27(+1.87%) |
Jun 07, 2002 | 13.29 | 14.70 | 12.26 | 14.43 | 739,000 | +0.37(+2.63%) |
Jun 06, 2002 | 15.50 | 15.50 | 14.05 | 14.06 | 398,200 | -1.27(-8.28%) |
Jun 05, 2002 | 15.60 | 15.80 | 15.15 | 15.33 | 309,500 | -1.19(-7.21%) |
May 31, 2002 | 17.31 | 17.60 | 16.52 | 16.52 | 228,100 | -1.43(-7.96%) |
May 28, 2002 | 17.64 | 18.65 | 17.13 | 17.95 | 376,500 | +0.79(+4.60%) |
May 27, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 523,700 | +0.00(+0.00%) |
May 24, 2002 | 19.27 | 19.27 | 17.15 | 17.16 | 510,700 | -1.83(-9.64%) |
May 23, 2002 | 17.20 | 19.65 | 16.58 | 18.99 | 480,300 | +1.74(+10.09%) |
May 22, 2002 | 16.79 | 17.48 | 16.00 | 17.25 | 690,100 | +0.62(+3.73%) |
May 21, 2002 | 17.96 | 18.45 | 16.60 | 16.63 | 371,000 | -1.14(-6.42%) |
May 20, 2002 | 18.59 | 18.65 | 17.74 | 17.77 | 203,800 | -0.72(-3.89%) |
May 17, 2002 | 18.02 | 19.05 | 17.85 | 18.49 | 490,200 | +0.93(+5.30%) |
May 16, 2002 | 18.78 | 18.82 | 17.56 | 17.56 | 207,100 | -1.09(-5.84%) |
May 15, 2002 | 18.95 | 18.95 | 18.13 | 18.65 | 224,600 | -0.10(-0.53%) |
May 14, 2002 | 18.30 | 19.55 | 18.29 | 18.75 | 384,200 | +0.62(+3.42%) |
May 13, 2002 | 17.11 | 18.71 | 17.05 | 18.13 | 478,700 | +0.63(+3.60%) |
May 10, 2002 | 18.89 | 18.89 | 17.41 | 17.50 | 339,800 | -1.12(-6.02%) |
May 09, 2002 | 19.49 | 19.78 | 18.60 | 18.62 | 445,900 | -0.88(-4.51%) |
May 08, 2002 | 17.60 | 19.50 | 17.27 | 19.50 | 420,800 | +2.04(+11.68%) |
May 07, 2002 | 17.32 | 17.84 | 16.58 | 17.46 | 435,400 | +0.12(+0.69%) |
May 06, 2002 | 19.04 | 19.04 | 17.31 | 17.34 | 346,000 | -1.46(-7.77%) |
May 03, 2002 | 18.76 | 19.06 | 18.25 | 18.80 | 596,900 | -0.26(-1.36%) |
May 02, 2002 | 20.00 | 20.00 | 19.00 | 19.06 | 357,800 | -0.88(-4.41%) |
May 01, 2002 | 21.30 | 21.31 | 19.20 | 19.94 | 774,100 | -0.71(-3.44%) |
Apr 30, 2002 | 18.78 | 20.92 | 18.28 | 20.65 | 990,300 | +1.40(+7.27%) |
Apr 29, 2002 | 19.61 | 19.67 | 17.50 | 19.25 | 576,200 | -0.72(-3.61%) |
Apr 26, 2002 | 20.36 | 20.99 | 19.87 | 19.97 | 499,600 | -0.54(-2.63%) |
Apr 25, 2002 | 21.90 | 21.95 | 20.01 | 20.51 | 585,100 | -1.50(-6.82%) |
Apr 24, 2002 | 21.63 | 22.40 | 21.57 | 22.01 | 209,600 | +0.25(+1.15%) |
Apr 23, 2002 | 22.62 | 22.85 | 21.64 | 21.76 | 374,500 | -1.14(-4.98%) |
Apr 22, 2002 | 22.90 | 23.30 | 21.78 | 22.90 | 386,300 | -0.06(-0.26%) |
Apr 19, 2002 | 23.40 | 24.07 | 22.95 | 22.96 | 729,200 | -0.98(-4.09%) |
Apr 18, 2002 | 23.70 | 23.94 | 22.86 | 23.94 | 145,800 | +0.65(+2.80%) |
Apr 17, 2002 | 24.40 | 24.40 | 23.11 | 23.29 | 283,600 | -0.70(-2.93%) |
Apr 16, 2002 | 23.70 | 24.42 | 23.65 | 23.99 | 467,100 | +0.36(+1.52%) |
Apr 15, 2002 | 23.24 | 23.80 | 22.78 | 23.63 | 406,500 | +0.39(+1.68%) |
Apr 12, 2002 | 22.49 | 23.43 | 22.00 | 23.24 | 350,200 | +0.84(+3.75%) |
Apr 11, 2002 | 23.07 | 23.43 | 22.25 | 22.40 | 448,800 | -0.86(-3.70%) |
Apr 10, 2002 | 22.15 | 23.40 | 22.05 | 23.26 | 513,500 | +1.16(+5.25%) |
Apr 09, 2002 | 21.09 | 22.60 | 21.00 | 22.10 | 828,500 | +1.05(+4.99%) |
Apr 08, 2002 | 20.90 | 21.25 | 20.18 | 21.05 | 486,400 | -0.05(-0.24%) |
Apr 05, 2002 | 22.31 | 22.70 | 20.87 | 21.10 | 384,300 | -1.30(-5.80%) |
Apr 04, 2002 | 21.75 | 23.24 | 21.36 | 22.40 | 791,300 | -0.06(-0.27%) |
Apr 03, 2002 | 23.74 | 24.09 | 22.09 | 22.46 | 517,000 | -0.98(-4.18%) |
Apr 02, 2002 | 25.01 | 25.25 | 23.44 | 23.44 | 382,700 | -1.94(-7.64%) |
Apr 01, 2002 | 24.58 | 25.40 | 24.45 | 25.38 | 176,000 | +0.39(+1.56%) |
Mar 29, 2002 | 24.56 | 25.50 | 24.54 | 24.99 | 361,200 | +0.00(+0.00%) |
Mar 28, 2002 | 24.56 | 25.50 | 24.54 | 24.99 | 361,100 | -0.06(-0.24%) |
Mar 27, 2002 | 24.80 | 25.05 | 24.59 | 25.05 | 284,000 | +0.25(+1.00%) |
Mar 26, 2002 | 24.51 | 25.50 | 24.41 | 24.80 | 399,500 | +0.48(+1.97%) |
Mar 25, 2002 | 24.68 | 25.20 | 24.27 | 24.32 | 490,300 | -0.36(-1.46%) |
Mar 22, 2002 | 25.15 | 25.70 | 24.68 | 24.68 | 322,200 | -0.27(-1.08%) |
Mar 21, 2002 | 24.00 | 25.05 | 23.85 | 24.95 | 639,100 | +0.89(+3.70%) |
Mar 20, 2002 | 25.01 | 25.01 | 24.02 | 24.06 | 359,000 | -0.83(-3.33%) |
Mar 19, 2002 | 25.50 | 25.55 | 24.76 | 24.89 | 379,500 | -0.52(-2.05%) |
Mar 18, 2002 | 25.23 | 25.55 | 25.00 | 25.41 | 621,000 | +0.18(+0.71%) |
Mar 15, 2002 | 25.25 | 25.50 | 25.02 | 25.23 | 379,900 | -0.27(-1.06%) |
Mar 14, 2002 | 26.19 | 26.26 | 25.31 | 25.50 | 409,100 | -0.20(-0.78%) |
Mar 13, 2002 | 26.43 | 26.70 | 25.66 | 25.70 | 398,900 | -0.59(-2.24%) |
Mar 12, 2002 | 26.55 | 26.90 | 26.06 | 26.29 | 241,400 | -0.66(-2.45%) |
Mar 11, 2002 | 25.85 | 27.00 | 25.85 | 26.95 | 175,100 | +0.83(+3.18%) |
Mar 08, 2002 | 26.17 | 26.58 | 25.73 | 26.12 | 214,300 | +0.37(+1.44%) |
Mar 07, 2002 | 26.63 | 27.00 | 25.64 | 25.75 | 494,100 | -0.88(-3.30%) |
Mar 06, 2002 | 25.16 | 26.72 | 25.16 | 26.63 | 502,300 | +1.23(+4.84%) |
Mar 05, 2002 | 24.90 | 25.90 | 24.87 | 25.40 | 654,900 | +0.36(+1.44%) |
Mar 04, 2002 | 23.32 | 25.30 | 23.30 | 25.04 | 999,000 | +1.83(+7.88%) |
Mar 01, 2002 | 22.65 | 23.40 | 21.40 | 23.21 | 199,700 | +0.50(+2.20%) |
Feb 28, 2002 | 23.00 | 23.32 | 22.38 | 22.71 | 215,200 | -0.45(-1.94%) |
Feb 27, 2002 | 23.60 | 23.98 | 22.97 | 23.16 | 350,100 | -0.07(-0.30%) |
Feb 26, 2002 | 22.70 | 23.35 | 22.47 | 23.23 | 492,700 | +0.69(+3.06%) |
Feb 25, 2002 | 23.22 | 23.50 | 21.81 | 22.54 | 328,000 | -0.68(-2.93%) |
Feb 22, 2002 | 23.58 | 23.60 | 22.16 | 23.22 | 349,000 | -0.17(-0.73%) |
Feb 21, 2002 | 24.57 | 24.70 | 23.35 | 23.39 | 461,200 | -1.18(-4.80%) |
Feb 20, 2002 | 23.20 | 24.57 | 23.10 | 24.57 | 438,300 | +1.48(+6.41%) |
Feb 19, 2002 | 24.51 | 24.52 | 22.80 | 23.09 | 476,400 | -1.42(-5.79%) |
Feb 18, 2002 | 24.15 | 24.70 | 23.49 | 24.51 | 576,400 | +0.00(+0.00%) |
Feb 15, 2002 | 24.15 | 24.70 | 23.49 | 24.51 | 576,400 | +0.11(+0.46%) |
Feb 14, 2002 | 24.95 | 25.05 | 24.15 | 24.40 | 1,139,500 | -0.36(-1.46%) |
Feb 13, 2002 | 25.90 | 26.15 | 24.75 | 24.76 | 1,169,900 | -1.05(-4.07%) |
Feb 12, 2002 | 24.60 | 26.25 | 23.76 | 25.81 | 1,184,100 | +1.11(+4.49%) |
Feb 11, 2002 | 23.75 | 25.07 | 23.60 | 24.70 | 1,088,900 | +1.19(+5.06%) |
Feb 08, 2002 | 22.00 | 23.79 | 21.83 | 23.51 | 549,000 | +1.70(+7.79%) |
Feb 07, 2002 | 21.85 | 21.97 | 20.53 | 21.81 | 1,291,500 | +0.83(+3.96%) |
Feb 06, 2002 | 23.64 | 23.70 | 19.74 | 20.98 | 4,809,700 | -2.60(-11.03%) |
Feb 05, 2002 | 23.40 | 24.20 | 23.10 | 23.58 | 865,000 | +0.08(+0.34%) |
Feb 04, 2002 | 25.65 | 25.80 | 23.41 | 23.50 | 918,400 | -2.36(-9.13%) |
Feb 01, 2002 | 25.00 | 26.19 | 24.45 | 25.86 | 628,200 | +1.06(+4.27%) |
Jan 31, 2002 | 26.00 | 26.50 | 24.45 | 24.80 | 1,087,700 | -1.35(-5.16%) |
Jan 30, 2002 | 26.70 | 26.75 | 26.00 | 26.15 | 377,400 | -0.54(-2.02%) |
Jan 29, 2002 | 27.65 | 27.65 | 25.96 | 26.69 | 603,600 | -0.72(-2.63%) |
Jan 28, 2002 | 27.97 | 28.13 | 27.25 | 27.41 | 282,700 | -0.64(-2.28%) |
Jan 25, 2002 | 27.82 | 28.40 | 27.25 | 28.05 | 1,004,500 | +0.25(+0.90%) |
Jan 24, 2002 | 28.98 | 28.98 | 27.61 | 27.80 | 249,200 | -0.91(-3.17%) |
Jan 23, 2002 | 27.64 | 28.89 | 27.49 | 28.71 | 256,000 | +1.11(+4.02%) |
Jan 22, 2002 | 27.69 | 27.69 | 26.49 | 27.60 | 320,100 | +0.17(+0.62%) |
Jan 21, 2002 | 27.97 | 28.55 | 26.75 | 27.43 | 857,600 | +0.00(+0.00%) |
Jan 18, 2002 | 27.97 | 28.55 | 26.75 | 27.43 | 856,400 | -1.02(-3.59%) |
Jan 17, 2002 | 28.61 | 28.89 | 26.86 | 28.45 | 386,600 | -0.21(-0.73%) |
Jan 16, 2002 | 28.92 | 29.35 | 28.07 | 28.66 | 525,500 | -0.23(-0.80%) |
Jan 15, 2002 | 28.62 | 29.05 | 28.12 | 28.89 | 308,500 | +0.26(+0.91%) |
Jan 14, 2002 | 29.64 | 29.64 | 28.63 | 28.63 | 475,500 | -0.68(-2.32%) |
Jan 11, 2002 | 28.36 | 30.20 | 28.04 | 29.31 | 428,600 | +1.02(+3.61%) |
Jan 10, 2002 | 26.75 | 28.30 | 26.50 | 28.29 | 551,100 | +0.13(+0.46%) |