Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.22 | 17.65 | 17.22 | 17.34 | 1,653,061 | +0.03(+0.20%) |
Aug 29, 2002 | 16.74 | 17.31 | 16.68 | 17.31 | 1,862,627 | +0.26(+1.52%) |
Aug 28, 2002 | 17.46 | 17.49 | 16.67 | 17.05 | 2,281,025 | -0.48(-2.76%) |
Aug 27, 2002 | 17.87 | 17.93 | 17.37 | 17.53 | 1,717,441 | -0.14(-0.77%) |
Aug 26, 2002 | 17.87 | 18.00 | 17.22 | 17.67 | 1,656,287 | -0.10(-0.58%) |
Aug 23, 2002 | 17.74 | 17.97 | 17.74 | 17.77 | 2,494,550 | +0.03(+0.15%) |
Aug 22, 2002 | 17.32 | 17.85 | 17.32 | 17.74 | 1,677,405 | +0.33(+1.92%) |
Aug 21, 2002 | 17.09 | 17.66 | 17.09 | 17.41 | 1,629,450 | +0.31(+1.79%) |
Aug 20, 2002 | 16.93 | 17.27 | 16.93 | 17.10 | 1,543,805 | +0.13(+0.76%) |
Aug 16, 2002 | 16.77 | 17.69 | 16.77 | 16.97 | 1,912,782 | -0.03(-0.20%) |
Aug 15, 2002 | 16.94 | 17.14 | 16.74 | 17.01 | 2,168,836 | -0.03(-0.16%) |
Aug 14, 2002 | 16.52 | 17.18 | 16.44 | 17.03 | 2,802,079 | +0.22(+1.30%) |
Aug 13, 2002 | 16.81 | 17.12 | 16.71 | 16.82 | 1,969,829 | -0.25(-1.48%) |
Aug 12, 2002 | 16.84 | 17.28 | 16.81 | 17.07 | 1,840,482 | +0.36(+2.16%) |
Aug 07, 2002 | 16.27 | 16.77 | 16.27 | 16.71 | 2,608,792 | +0.42(+2.60%) |
Aug 06, 2002 | 15.85 | 16.60 | 15.85 | 16.28 | 3,044,348 | +0.30(+1.88%) |
Aug 05, 2002 | 16.47 | 16.47 | 15.92 | 15.98 | 3,323,867 | -0.51(-3.10%) |
Aug 02, 2002 | 16.52 | 16.62 | 16.26 | 16.49 | 4,207,299 | -0.07(-0.45%) |
Aug 01, 2002 | 15.75 | 16.90 | 15.68 | 16.57 | 5,232,103 | +0.43(+2.66%) |
Jul 31, 2002 | 16.35 | 16.99 | 15.68 | 16.14 | 4,197,033 | -0.20(-1.25%) |
Jul 30, 2002 | 16.60 | 16.64 | 16.09 | 16.34 | 2,572,129 | -0.57(-3.35%) |
Jul 29, 2002 | 15.74 | 16.94 | 15.71 | 16.91 | 3,611,012 | +1.23(+7.83%) |
Jul 26, 2002 | 15.51 | 15.68 | 15.34 | 15.68 | 2,387,348 | +0.09(+0.57%) |
Jul 25, 2002 | 15.34 | 15.81 | 15.12 | 15.59 | 3,329,000 | +0.14(+0.93%) |
Jul 24, 2002 | 14.52 | 15.47 | 14.42 | 15.45 | 5,450,615 | +0.52(+3.47%) |
Jul 23, 2002 | 15.53 | 15.89 | 14.93 | 14.93 | 3,004,459 | -0.60(-3.86%) |
Jul 22, 2002 | 16.09 | 16.56 | 15.34 | 15.53 | 4,055,221 | -0.37(-2.32%) |
Jul 19, 2002 | 16.60 | 16.82 | 15.83 | 15.90 | 3,207,865 | -0.94(-5.59%) |
Jul 17, 2002 | 16.88 | 17.19 | 16.57 | 16.84 | 2,231,016 | +0.03(+0.20%) |
Jul 12, 2002 | 16.71 | 17.22 | 16.56 | 16.81 | 2,126,014 | +0.02(+0.12%) |
Jul 11, 2002 | 16.84 | 17.21 | 16.02 | 16.79 | 4,436,223 | -0.05(-0.32%) |
Jul 10, 2002 | 17.16 | 17.39 | 16.84 | 16.84 | 2,676,105 | -0.33(-1.95%) |
Jul 09, 2002 | 17.52 | 17.72 | 17.18 | 17.18 | 1,806,752 | -0.51(-2.89%) |
Jul 08, 2002 | 17.85 | 18.00 | 17.61 | 17.69 | 1,684,591 | -0.16(-0.92%) |
Jul 05, 2002 | 17.15 | 17.97 | 17.15 | 17.85 | 1,150,631 | +0.69(+4.01%) |
Jul 04, 2002 | 17.29 | 17.48 | 16.74 | 17.16 | 1,850,748 | +0.00(+0.00%) |
Jul 03, 2002 | 17.29 | 17.48 | 16.74 | 17.16 | 1,850,748 | -0.19(-1.10%) |
Jul 02, 2002 | 17.52 | 17.77 | 16.70 | 17.35 | 3,245,848 | -0.23(-1.32%) |
Jul 01, 2002 | 17.76 | 18.02 | 17.44 | 17.59 | 2,814,545 | -0.18(-1.00%) |
Jun 28, 2002 | 17.97 | 18.44 | 17.76 | 17.76 | 5,643,755 | -0.35(-1.96%) |
Jun 27, 2002 | 18.21 | 18.35 | 17.77 | 18.12 | 4,312,302 | -0.38(-2.03%) |
Jun 26, 2002 | 18.31 | 18.68 | 18.09 | 18.49 | 4,297,930 | -0.16(-0.88%) |
Jun 25, 2002 | 19.37 | 19.54 | 18.62 | 18.66 | 2,475,779 | -0.72(-3.70%) |
Jun 21, 2002 | 19.30 | 19.49 | 19.26 | 19.37 | 4,098,336 | +0.01(+0.04%) |
Jun 20, 2002 | 19.30 | 19.59 | 19.23 | 19.37 | 2,709,249 | +0.01(+0.04%) |
Jun 19, 2002 | 19.40 | 19.60 | 19.36 | 19.36 | 2,155,051 | -0.24(-1.22%) |
Jun 18, 2002 | 19.57 | 19.64 | 19.39 | 19.60 | 2,194,793 | +0.11(+0.56%) |
Jun 17, 2002 | 19.20 | 19.50 | 19.13 | 19.49 | 3,531,233 | +0.27(+1.42%) |
Jun 14, 2002 | 19.43 | 19.43 | 19.13 | 19.22 | 4,898,763 | +0.01(+0.07%) |
Jun 12, 2002 | 19.23 | 19.39 | 19.00 | 19.20 | 3,664,686 | -0.03(-0.14%) |
Jun 11, 2002 | 19.38 | 19.70 | 19.16 | 19.23 | 1,874,359 | -0.11(-0.56%) |
Jun 10, 2002 | 19.09 | 19.40 | 19.09 | 19.34 | 1,894,890 | +0.22(+1.14%) |
Jun 07, 2002 | 18.66 | 19.18 | 18.57 | 19.12 | 2,416,531 | +0.16(+0.83%) |
Jun 06, 2002 | 18.77 | 19.07 | 18.69 | 18.96 | 2,337,632 | +0.34(+1.83%) |
Jun 05, 2002 | 18.40 | 18.62 | 18.34 | 18.62 | 2,221,777 | -0.10(-0.51%) |
May 31, 2002 | 18.62 | 18.98 | 18.62 | 18.72 | 2,865,140 | +0.17(+0.92%) |
May 28, 2002 | 18.51 | 18.77 | 18.49 | 18.55 | 1,977,748 | +0.07(+0.41%) |
May 27, 2002 | 18.77 | 18.89 | 18.47 | 18.47 | 2,008,692 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.89 | 18.47 | 18.47 | 1,928,913 | -0.36(-1.92%) |
May 23, 2002 | 18.49 | 18.85 | 18.38 | 18.83 | 1,544,538 | +0.36(+1.96%) |
May 22, 2002 | 18.65 | 18.80 | 18.31 | 18.47 | 2,272,519 | -0.14(-0.73%) |
May 21, 2002 | 18.85 | 19.09 | 18.59 | 18.61 | 1,916,155 | -0.29(-1.52%) |
May 20, 2002 | 19.23 | 19.23 | 18.88 | 18.90 | 1,631,063 | -0.40(-2.08%) |
May 17, 2002 | 18.70 | 19.42 | 18.70 | 19.30 | 2,183,941 | +0.57(+3.06%) |
May 16, 2002 | 18.92 | 19.02 | 18.25 | 18.72 | 2,639,882 | -0.19(-1.01%) |
May 15, 2002 | 18.82 | 19.27 | 18.79 | 18.92 | 2,237,176 | +0.00(+0.00%) |
May 14, 2002 | 18.68 | 19.01 | 18.59 | 18.92 | 2,417,851 | +0.42(+2.25%) |
May 13, 2002 | 18.12 | 18.57 | 18.12 | 18.50 | 1,823,177 | +0.26(+1.42%) |
May 10, 2002 | 18.38 | 18.66 | 18.21 | 18.24 | 2,591,047 | -0.14(-0.74%) |
May 09, 2002 | 18.36 | 18.82 | 18.31 | 18.38 | 2,576,822 | +0.02(+0.11%) |
May 08, 2002 | 17.66 | 18.65 | 17.43 | 18.36 | 6,295,917 | +0.59(+3.34%) |
May 07, 2002 | 17.42 | 17.85 | 17.06 | 17.76 | 4,154,504 | +0.14(+0.77%) |
May 06, 2002 | 17.83 | 18.01 | 17.52 | 17.63 | 2,564,210 | -0.13(-0.73%) |
May 03, 2002 | 17.56 | 17.87 | 17.41 | 17.76 | 2,327,660 | +0.25(+1.40%) |
May 02, 2002 | 17.59 | 17.61 | 17.43 | 17.51 | 2,942,132 | -0.15(-0.85%) |
May 01, 2002 | 18.04 | 18.04 | 17.39 | 17.66 | 3,214,025 | -0.30(-1.67%) |
Apr 30, 2002 | 17.65 | 18.21 | 17.59 | 17.96 | 3,599,866 | +0.28(+1.58%) |
Apr 29, 2002 | 17.66 | 17.78 | 17.53 | 17.68 | 1,863,507 | +0.07(+0.39%) |
Apr 26, 2002 | 17.74 | 18.08 | 17.57 | 17.61 | 1,693,097 | -0.12(-0.69%) |
Apr 25, 2002 | 17.67 | 17.80 | 17.52 | 17.74 | 2,095,217 | +0.08(+0.46%) |
Apr 24, 2002 | 17.87 | 17.89 | 17.57 | 17.65 | 2,109,735 | -0.06(-0.35%) |
Apr 23, 2002 | 17.31 | 17.75 | 17.31 | 17.72 | 3,033,203 | +0.32(+1.84%) |
Apr 22, 2002 | 17.47 | 17.49 | 17.12 | 17.39 | 2,509,509 | -0.31(-1.77%) |
Apr 19, 2002 | 17.73 | 17.90 | 17.56 | 17.71 | 1,940,939 | -0.01(-0.08%) |
Apr 18, 2002 | 17.66 | 17.84 | 17.35 | 17.72 | 1,987,134 | -0.01(-0.08%) |
Apr 17, 2002 | 17.97 | 18.07 | 17.72 | 17.74 | 1,443,788 | -0.32(-1.77%) |
Apr 16, 2002 | 17.73 | 18.27 | 17.72 | 18.06 | 2,230,723 | +0.37(+2.08%) |
Apr 15, 2002 | 17.83 | 18.17 | 17.68 | 17.69 | 1,592,494 | -0.18(-0.99%) |
Apr 12, 2002 | 17.58 | 18.05 | 17.40 | 17.87 | 1,475,025 | +0.22(+1.24%) |
Apr 11, 2002 | 17.76 | 17.87 | 17.60 | 17.65 | 2,337,779 | -0.08(-0.46%) |
Apr 10, 2002 | 17.83 | 18.38 | 17.70 | 17.73 | 2,584,448 | -0.19(-1.07%) |
Apr 09, 2002 | 18.00 | 18.24 | 17.76 | 17.92 | 1,657,020 | +0.00(+0.00%) |
Apr 08, 2002 | 17.42 | 18.10 | 17.42 | 17.92 | 2,750,311 | +0.01(+0.08%) |
Apr 05, 2002 | 18.33 | 18.41 | 17.87 | 17.91 | 2,409,052 | -0.25(-1.39%) |
Apr 04, 2002 | 18.31 | 18.38 | 18.07 | 18.16 | 747,925 | -0.03(-0.15%) |
Apr 03, 2002 | 18.22 | 18.38 | 18.00 | 18.19 | 2,257,267 | -0.02(-0.11%) |
Apr 02, 2002 | 18.27 | 18.55 | 18.16 | 18.21 | 3,163,577 | -0.41(-2.20%) |
Apr 01, 2002 | 18.41 | 18.79 | 18.40 | 18.62 | 2,369,749 | +0.03(+0.18%) |
Mar 29, 2002 | 17.88 | 18.68 | 17.73 | 18.58 | 4,259,360 | +0.00(+0.00%) |
Mar 28, 2002 | 17.88 | 18.68 | 17.73 | 18.58 | 4,259,360 | +0.70(+3.89%) |
Mar 27, 2002 | 18.10 | 18.34 | 17.80 | 17.89 | 3,133,513 | -0.45(-2.45%) |
Mar 26, 2002 | 18.38 | 19.02 | 17.04 | 18.34 | 12,301,463 | -0.01(-0.04%) |
Mar 25, 2002 | 18.22 | 18.68 | 18.22 | 18.34 | 2,178,955 | +0.01(+0.04%) |
Mar 22, 2002 | 18.45 | 18.62 | 18.30 | 18.34 | 3,245,555 | -0.22(-1.18%) |
Mar 21, 2002 | 18.59 | 18.78 | 18.37 | 18.55 | 1,350,078 | -0.32(-1.70%) |
Mar 20, 2002 | 18.58 | 19.04 | 18.58 | 18.87 | 1,464,173 | +0.12(+0.65%) |
Mar 19, 2002 | 18.45 | 18.81 | 18.42 | 18.75 | 1,982,148 | +0.09(+0.48%) |
Mar 18, 2002 | 18.79 | 18.83 | 18.26 | 18.66 | 1,713,335 | -0.08(-0.44%) |
Mar 15, 2002 | 18.75 | 18.79 | 18.55 | 18.75 | 2,501,736 | -0.05(-0.25%) |
Mar 14, 2002 | 18.60 | 18.92 | 18.48 | 18.79 | 1,118,368 | +0.07(+0.40%) |
Mar 13, 2002 | 18.80 | 19.02 | 18.47 | 18.72 | 1,345,825 | -0.08(-0.44%) |
Mar 12, 2002 | 18.75 | 19.07 | 18.68 | 18.80 | 1,630,037 | -0.03(-0.18%) |
Mar 11, 2002 | 18.82 | 18.96 | 18.69 | 18.83 | 3,281,045 | +0.11(+0.58%) |
Mar 08, 2002 | 19.09 | 19.16 | 18.68 | 18.72 | 2,294,810 | -0.35(-1.86%) |
Mar 07, 2002 | 19.09 | 19.43 | 19.00 | 19.08 | 3,609,985 | -0.05(-0.28%) |
Mar 06, 2002 | 18.70 | 19.19 | 18.46 | 19.13 | 3,455,707 | +0.44(+2.33%) |
Mar 05, 2002 | 18.87 | 19.17 | 18.66 | 18.70 | 3,421,244 | -0.14(-0.76%) |
Mar 04, 2002 | 18.58 | 18.88 | 18.55 | 18.84 | 2,865,140 | +0.41(+2.22%) |
Mar 01, 2002 | 18.02 | 18.55 | 17.99 | 18.43 | 1,885,504 | +0.49(+2.74%) |
Feb 28, 2002 | 18.07 | 18.51 | 17.94 | 17.94 | 3,051,388 | +0.01(+0.04%) |
Feb 27, 2002 | 17.70 | 18.33 | 17.63 | 17.93 | 3,144,218 | +0.38(+2.14%) |
Feb 26, 2002 | 17.66 | 18.07 | 17.46 | 17.56 | 5,263,047 | +0.35(+2.06%) |
Feb 25, 2002 | 16.94 | 17.37 | 16.88 | 17.20 | 2,899,016 | +0.01(+0.04%) |
Feb 22, 2002 | 16.67 | 17.21 | 16.67 | 17.20 | 2,756,471 | +0.25(+1.49%) |
Feb 21, 2002 | 17.15 | 17.21 | 16.88 | 16.94 | 2,968,529 | -0.04(-0.24%) |
Feb 20, 2002 | 17.08 | 17.08 | 16.72 | 16.99 | 2,878,778 | +0.31(+1.88%) |
Feb 19, 2002 | 16.74 | 16.79 | 16.46 | 16.67 | 3,382,088 | -0.07(-0.41%) |
Feb 18, 2002 | 16.40 | 16.77 | 16.24 | 16.74 | 3,801,366 | +0.00(+0.00%) |
Feb 15, 2002 | 16.40 | 16.77 | 16.24 | 16.74 | 3,801,366 | +0.53(+3.28%) |
Feb 14, 2002 | 15.99 | 16.45 | 15.99 | 16.21 | 5,920,048 | +0.29(+1.80%) |
Feb 13, 2002 | 16.02 | 16.19 | 15.87 | 15.92 | 8,558,171 | -0.29(-1.81%) |
Feb 12, 2002 | 16.37 | 16.43 | 16.04 | 16.22 | 5,742,452 | -0.15(-0.92%) |
Feb 11, 2002 | 17.05 | 17.05 | 16.21 | 16.37 | 4,553,691 | -0.58(-3.42%) |
Feb 08, 2002 | 16.94 | 17.05 | 16.81 | 16.94 | 4,658,694 | +0.10(+0.57%) |
Feb 07, 2002 | 16.71 | 17.05 | 16.71 | 16.85 | 3,957,550 | -0.01(-0.08%) |
Feb 06, 2002 | 17.18 | 17.29 | 16.84 | 16.86 | 5,298,536 | -0.29(-1.67%) |
Feb 05, 2002 | 16.43 | 17.25 | 16.40 | 17.15 | 6,390,067 | +0.39(+2.32%) |
Feb 04, 2002 | 16.37 | 17.35 | 15.00 | 16.76 | 15,138,886 | -0.38(-2.19%) |
Feb 01, 2002 | 18.31 | 18.38 | 16.77 | 17.14 | 30,164,116 | -2.52(-12.80%) |
Jan 31, 2002 | 19.60 | 19.68 | 18.96 | 19.65 | 3,060,334 | -0.05(-0.28%) |
Jan 30, 2002 | 20.12 | 20.39 | 19.30 | 19.71 | 4,254,228 | -0.55(-2.69%) |
Jan 29, 2002 | 20.49 | 20.64 | 20.17 | 20.25 | 2,969,263 | -0.14(-0.70%) |
Jan 28, 2002 | 20.25 | 20.52 | 20.21 | 20.40 | 2,903,123 | +0.07(+0.37%) |
Jan 25, 2002 | 20.56 | 20.56 | 20.12 | 20.32 | 469,286 | -0.14(-0.67%) |
Jan 24, 2002 | 20.39 | 20.59 | 20.32 | 20.46 | 2,472,259 | +0.00(+0.00%) |
Jan 23, 2002 | 20.42 | 20.49 | 20.18 | 20.46 | 1,570,496 | +0.11(+0.54%) |
Jan 22, 2002 | 20.35 | 20.59 | 20.12 | 20.35 | 1,695,737 | -0.10(-0.50%) |
Jan 21, 2002 | 20.49 | 20.66 | 20.40 | 20.45 | 2,474,019 | +0.00(+0.00%) |
Jan 18, 2002 | 20.49 | 20.66 | 20.40 | 20.45 | 2,474,019 | -0.26(-1.25%) |
Jan 17, 2002 | 20.72 | 20.94 | 20.54 | 20.71 | 2,028,490 | +0.93(+4.72%) |
Jan 16, 2002 | 20.87 | 20.92 | 19.77 | 19.77 | 1,619,331 | -1.06(-5.10%) |
Jan 15, 2002 | 21.14 | 21.14 | 20.64 | 20.84 | 1,482,798 | -0.05(-0.23%) |
Jan 14, 2002 | 20.52 | 21.15 | 20.46 | 20.89 | 938,572 | +0.20(+0.96%) |
Jan 11, 2002 | 20.65 | 20.88 | 20.39 | 20.69 | 1,910,875 | +0.21(+1.03%) |
Jan 10, 2002 | 20.56 | 20.64 | 20.39 | 20.48 | 2,114,135 | -1.28(-5.89%) |