Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.16 | 17.41 | 17.14 | 17.24 | 33,019 | +0.02(+0.11%) |
Sep 27, 2002 | 17.04 | 17.40 | 17.04 | 17.22 | 136,002 | +0.28(+1.62%) |
Sep 26, 2002 | 17.06 | 17.06 | 16.89 | 16.95 | 65,385 | -0.12(-0.72%) |
Sep 25, 2002 | 16.93 | 17.12 | 16.85 | 17.07 | 52,145 | +0.21(+1.27%) |
Sep 24, 2002 | 16.91 | 17.01 | 16.76 | 16.85 | 71,270 | +0.09(+0.51%) |
Sep 23, 2002 | 16.88 | 16.91 | 16.63 | 16.77 | 72,905 | +0.04(+0.22%) |
Sep 20, 2002 | 16.98 | 16.98 | 16.60 | 16.73 | 45,443 | +0.21(+1.30%) |
Sep 19, 2002 | 16.70 | 16.87 | 16.52 | 16.52 | 106,578 | +0.00(+0.00%) |
Sep 18, 2002 | 16.36 | 16.67 | 16.22 | 16.52 | 49,039 | +0.13(+0.78%) |
Sep 17, 2002 | 16.46 | 16.70 | 16.25 | 16.39 | 94,646 | +0.02(+0.15%) |
Sep 16, 2002 | 16.33 | 16.51 | 16.25 | 16.36 | 116,550 | +0.04(+0.22%) |
Sep 13, 2002 | 16.19 | 16.40 | 16.13 | 16.33 | 98,078 | -0.29(-1.77%) |
Sep 12, 2002 | 16.90 | 16.95 | 16.43 | 16.62 | 109,194 | -0.35(-2.05%) |
Sep 11, 2002 | 16.82 | 17.13 | 16.82 | 16.97 | 59,010 | -0.56(-3.18%) |
Sep 10, 2002 | 17.37 | 17.68 | 17.35 | 17.53 | 41,846 | +0.21(+1.24%) |
Sep 09, 2002 | 17.22 | 17.31 | 17.17 | 17.31 | 59,828 | +0.32(+1.87%) |
Sep 06, 2002 | 16.64 | 17.08 | 16.63 | 16.99 | 44,625 | +0.72(+4.44%) |
Sep 05, 2002 | 16.18 | 16.39 | 16.15 | 16.27 | 34,491 | -0.24(-1.45%) |
Sep 04, 2002 | 16.52 | 16.68 | 16.30 | 16.51 | 47,895 | -0.06(-0.33%) |
Sep 03, 2002 | 16.95 | 16.97 | 16.51 | 16.57 | 79,607 | -0.75(-4.31%) |
Aug 30, 2002 | 16.91 | 17.33 | 16.91 | 17.31 | 61,299 | +0.47(+2.80%) |
Aug 29, 2002 | 16.88 | 16.91 | 16.77 | 16.84 | 43,645 | -0.09(-0.54%) |
Aug 28, 2002 | 16.91 | 17.10 | 16.82 | 16.93 | 61,299 | +0.10(+0.62%) |
Aug 27, 2002 | 17.13 | 17.19 | 16.83 | 16.83 | 94,319 | -0.30(-1.75%) |
Aug 26, 2002 | 17.13 | 17.19 | 16.98 | 17.13 | 123,579 | +0.11(+0.65%) |
Aug 23, 2002 | 17.05 | 17.28 | 16.84 | 17.02 | 95,299 | +0.01(+0.07%) |
Aug 22, 2002 | 17.13 | 17.16 | 16.98 | 17.01 | 191,253 | -0.85(-4.76%) |
Aug 21, 2002 | 17.89 | 17.92 | 17.38 | 17.86 | 128,319 | -0.07(-0.41%) |
Aug 20, 2002 | 18.44 | 18.76 | 17.80 | 17.93 | 176,868 | +0.59(+3.39%) |
Aug 16, 2002 | 16.98 | 17.41 | 16.98 | 17.34 | 48,058 | -0.17(-0.94%) |
Aug 15, 2002 | 17.25 | 17.60 | 17.19 | 17.51 | 45,443 | +0.35(+2.03%) |
Aug 14, 2002 | 16.98 | 17.18 | 16.91 | 17.16 | 97,751 | +0.13(+0.79%) |
Aug 13, 2002 | 17.13 | 17.37 | 17.01 | 17.03 | 95,790 | -0.03(-0.18%) |
Aug 12, 2002 | 17.07 | 17.25 | 16.97 | 17.06 | 43,481 | +1.15(+7.23%) |
Aug 07, 2002 | 16.15 | 16.20 | 15.81 | 15.91 | 61,299 | -0.24(-1.52%) |
Aug 06, 2002 | 15.91 | 16.36 | 15.91 | 16.15 | 57,376 | +0.24(+1.54%) |
Aug 05, 2002 | 16.33 | 16.43 | 15.90 | 15.91 | 81,078 | -0.28(-1.70%) |
Aug 02, 2002 | 16.03 | 16.33 | 15.91 | 16.18 | 71,597 | +0.30(+1.89%) |
Aug 01, 2002 | 16.43 | 16.45 | 15.75 | 15.88 | 90,395 | -0.58(-3.49%) |
Jul 31, 2002 | 16.82 | 16.98 | 16.30 | 16.46 | 109,521 | -0.06(-0.37%) |
Jul 30, 2002 | 16.47 | 16.70 | 16.39 | 16.52 | 177,522 | +0.10(+0.63%) |
Jul 29, 2002 | 16.15 | 16.52 | 16.03 | 16.41 | 96,444 | +0.78(+5.01%) |
Jul 26, 2002 | 16.34 | 16.36 | 15.51 | 15.63 | 72,251 | -0.50(-3.07%) |
Jul 25, 2002 | 15.78 | 16.70 | 15.65 | 16.13 | 146,627 | +0.77(+5.02%) |
Jul 24, 2002 | 14.74 | 15.45 | 14.50 | 15.36 | 205,965 | +0.13(+0.88%) |
Jul 23, 2002 | 15.69 | 15.76 | 15.14 | 15.22 | 101,021 | -0.23(-1.47%) |
Jul 22, 2002 | 16.06 | 16.21 | 15.38 | 15.45 | 205,148 | -0.65(-4.03%) |
Jul 19, 2002 | 16.03 | 16.52 | 15.94 | 16.10 | 146,137 | -0.69(-4.12%) |
Jul 17, 2002 | 16.95 | 16.95 | 16.78 | 16.79 | 12,586 | -0.77(-4.39%) |
Jul 12, 2002 | 17.40 | 17.56 | 17.26 | 17.56 | 53,779 | -0.24(-1.37%) |
Jul 11, 2002 | 17.68 | 17.83 | 17.56 | 17.80 | 60,808 | +0.27(+1.54%) |
Jul 10, 2002 | 17.43 | 17.62 | 17.43 | 17.53 | 28,115 | +0.45(+2.61%) |
Jul 09, 2002 | 17.25 | 17.25 | 17.09 | 17.09 | 37,760 | +0.10(+0.58%) |
Jul 08, 2002 | 16.60 | 16.99 | 16.60 | 16.99 | 40,375 | +0.45(+2.74%) |
Jul 05, 2002 | 16.52 | 16.56 | 16.42 | 16.54 | 106,252 | +0.68(+4.28%) |
Jul 04, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | -0.04(-0.27%) |
Jul 02, 2002 | 16.06 | 16.18 | 15.66 | 15.90 | 36,452 | -0.37(-2.29%) |
Jul 01, 2002 | 16.46 | 16.60 | 16.27 | 16.27 | 16,509 | -0.13(-0.78%) |
Jun 28, 2002 | 16.36 | 16.52 | 16.22 | 16.40 | 30,240 | +0.04(+0.22%) |
Jun 27, 2002 | 16.24 | 16.46 | 16.21 | 16.36 | 19,942 | +0.18(+1.13%) |
Jun 26, 2002 | 16.21 | 16.36 | 16.06 | 16.18 | 62,606 | -0.11(-0.68%) |
Jun 25, 2002 | 16.16 | 16.35 | 16.16 | 16.29 | 53,452 | +0.74(+4.76%) |
Jun 21, 2002 | 15.94 | 16.02 | 15.28 | 15.55 | 118,184 | -0.52(-3.24%) |
Jun 20, 2002 | 16.09 | 16.21 | 16.07 | 16.07 | 28,933 | -0.08(-0.49%) |
Jun 19, 2002 | 16.36 | 16.36 | 16.15 | 16.15 | 35,144 | -0.55(-3.30%) |
Jun 18, 2002 | 16.49 | 16.70 | 16.49 | 16.70 | 35,798 | +0.24(+1.49%) |
Jun 17, 2002 | 16.21 | 16.52 | 16.21 | 16.46 | 31,058 | +0.39(+2.40%) |
Jun 14, 2002 | 16.03 | 16.14 | 15.84 | 16.07 | 42,173 | -0.10(-0.61%) |
Jun 12, 2002 | 16.21 | 16.30 | 16.06 | 16.17 | 41,846 | +0.24(+1.54%) |
Jun 11, 2002 | 16.06 | 16.06 | 15.91 | 15.92 | 13,731 | -0.36(-2.22%) |
Jun 10, 2002 | 16.39 | 16.45 | 16.28 | 16.28 | 29,914 | -0.16(-0.97%) |
Jun 07, 2002 | 16.36 | 16.51 | 16.34 | 16.44 | 22,885 | +0.09(+0.52%) |
Jun 06, 2002 | 16.49 | 16.49 | 16.33 | 16.36 | 12,750 | -0.28(-1.69%) |
Jun 05, 2002 | 16.61 | 16.76 | 16.51 | 16.64 | 41,683 | +0.18(+1.08%) |
May 31, 2002 | 16.61 | 16.61 | 16.46 | 16.46 | 67,837 | -0.21(-1.25%) |
May 28, 2002 | 16.68 | 16.76 | 16.55 | 16.67 | 17,327 | +0.28(+1.68%) |
May 27, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 5,933,768 | +0.00(+0.00%) |
May 24, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 59,337 | +0.00(+0.00%) |
May 23, 2002 | 16.43 | 16.49 | 16.37 | 16.39 | 38,250 | +0.21(+1.32%) |
May 22, 2002 | 16.21 | 16.48 | 16.03 | 16.18 | 67,020 | -0.14(-0.86%) |
May 21, 2002 | 16.25 | 16.44 | 16.24 | 16.32 | 23,375 | -0.07(-0.45%) |
May 20, 2002 | 16.52 | 16.66 | 16.39 | 16.39 | 9,971 | +0.12(+0.75%) |
May 17, 2002 | 16.36 | 16.39 | 16.27 | 16.27 | 21,740 | +0.12(+0.72%) |
May 16, 2002 | 16.27 | 16.27 | 16.16 | 16.16 | 8,336 | -0.18(-1.09%) |
May 15, 2002 | 16.27 | 16.35 | 16.24 | 16.33 | 20,760 | +0.09(+0.57%) |
May 14, 2002 | 16.15 | 16.27 | 16.15 | 16.24 | 20,923 | -0.03(-0.19%) |
May 13, 2002 | 16.30 | 16.32 | 16.15 | 16.27 | 86,963 | +0.06(+0.38%) |
May 10, 2002 | 16.07 | 16.33 | 16.07 | 16.21 | 91,376 | +0.21(+1.34%) |
May 09, 2002 | 16.30 | 16.30 | 16.00 | 16.00 | 25,337 | -0.42(-2.57%) |
May 08, 2002 | 16.21 | 16.42 | 16.21 | 16.42 | 128,156 | -0.01(-0.04%) |
May 07, 2002 | 16.36 | 16.49 | 16.30 | 16.43 | 12,259 | -0.40(-2.36%) |
May 06, 2002 | 16.76 | 16.91 | 16.76 | 16.82 | 25,990 | +0.02(+0.11%) |
May 03, 2002 | 16.82 | 16.82 | 16.76 | 16.80 | 35,144 | +0.44(+2.69%) |
May 02, 2002 | 16.36 | 16.50 | 16.27 | 16.36 | 104,127 | +0.35(+2.18%) |
May 01, 2002 | 16.06 | 16.06 | 15.99 | 16.02 | 15,202 | +0.02(+0.12%) |
Apr 30, 2002 | 16.03 | 16.10 | 16.00 | 16.00 | 43,154 | +0.30(+1.91%) |
Apr 29, 2002 | 15.81 | 15.88 | 15.69 | 15.70 | 17,981 | -0.12(-0.73%) |
Apr 26, 2002 | 15.90 | 15.91 | 15.81 | 15.81 | 9,644 | +0.07(+0.43%) |
Apr 25, 2002 | 15.66 | 15.81 | 15.66 | 15.75 | 6,048 | -0.04(-0.23%) |
Apr 24, 2002 | 15.91 | 15.91 | 15.78 | 15.78 | 14,057 | -0.67(-4.05%) |
Apr 23, 2002 | 16.49 | 16.51 | 16.41 | 16.45 | 28,442 | +0.28(+1.70%) |
Apr 22, 2002 | 15.97 | 16.21 | 15.91 | 16.17 | 27,952 | +0.18(+1.11%) |
Apr 19, 2002 | 15.84 | 16.06 | 15.84 | 16.00 | 50,020 | +0.44(+2.83%) |
Apr 18, 2002 | 15.66 | 15.67 | 15.54 | 15.56 | 75,030 | -0.41(-2.57%) |
Apr 17, 2002 | 15.91 | 16.06 | 15.91 | 15.97 | 44,462 | +0.38(+2.43%) |
Apr 16, 2002 | 15.60 | 15.60 | 15.55 | 15.59 | 21,413 | +0.51(+3.37%) |
Apr 15, 2002 | 15.05 | 15.11 | 14.90 | 15.08 | 35,635 | +0.39(+2.62%) |
Apr 12, 2002 | 14.68 | 14.77 | 14.68 | 14.69 | 45,443 | +0.07(+0.50%) |
Apr 11, 2002 | 14.68 | 14.69 | 14.51 | 14.62 | 228,850 | -0.13(-0.87%) |
Apr 10, 2002 | 14.68 | 14.79 | 14.67 | 14.75 | 425,498 | +0.17(+1.13%) |
Apr 09, 2002 | 14.71 | 14.71 | 14.44 | 14.58 | 14,057 | -0.32(-2.13%) |
Apr 08, 2002 | 15.11 | 15.11 | 14.85 | 14.90 | 45,933 | -0.02(-0.16%) |
Apr 05, 2002 | 14.87 | 14.93 | 14.87 | 14.93 | 126,685 | +0.06(+0.41%) |
Apr 04, 2002 | 14.99 | 15.05 | 14.80 | 14.87 | 155,291 | -0.32(-2.13%) |
Apr 03, 2002 | 15.29 | 15.30 | 15.15 | 15.19 | 56,558 | -0.59(-3.76%) |
Apr 02, 2002 | 15.57 | 15.91 | 15.56 | 15.78 | 42,337 | -0.03(-0.19%) |
Apr 01, 2002 | 15.29 | 15.84 | 15.29 | 15.81 | 25,827 | +0.64(+4.23%) |
Mar 29, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | +0.00(+0.00%) |
Mar 28, 2002 | 15.34 | 15.36 | 15.17 | 15.17 | 26,154 | -0.07(-0.48%) |
Mar 27, 2002 | 14.99 | 15.24 | 14.98 | 15.24 | 61,953 | +0.61(+4.18%) |
Mar 26, 2002 | 14.35 | 14.64 | 14.35 | 14.63 | 137,964 | +0.56(+4.00%) |
Mar 25, 2002 | 14.31 | 14.31 | 13.95 | 14.07 | 19,926,348 | -0.24(-1.71%) |
Mar 22, 2002 | 14.54 | 14.60 | 14.31 | 14.31 | 74,212 | -0.19(-1.31%) |
Mar 21, 2002 | 14.44 | 14.50 | 14.44 | 14.50 | 63,097 | +0.22(+1.54%) |
Mar 20, 2002 | 14.35 | 14.41 | 14.22 | 14.28 | 24,356 | -0.12(-0.85%) |
Mar 19, 2002 | 14.16 | 14.63 | 14.16 | 14.41 | 22,558 | +0.29(+2.04%) |
Mar 18, 2002 | 14.32 | 14.32 | 13.96 | 14.12 | 124,396 | -0.07(-0.52%) |
Mar 15, 2002 | 14.30 | 14.30 | 14.10 | 14.19 | 28,115 | -0.23(-1.61%) |
Mar 14, 2002 | 14.15 | 14.51 | 14.15 | 14.43 | 7,192 | +0.26(+1.86%) |
Mar 13, 2002 | 14.31 | 14.38 | 14.16 | 14.16 | 11,769 | -0.12(-0.81%) |
Mar 12, 2002 | 14.25 | 14.31 | 14.19 | 14.28 | 20,596 | +0.45(+3.23%) |
Mar 11, 2002 | 13.86 | 13.92 | 13.83 | 13.83 | 4,250 | -0.02(-0.18%) |
Mar 08, 2002 | 13.84 | 13.87 | 13.81 | 13.86 | 8,009 | +0.08(+0.58%) |
Mar 07, 2002 | 13.65 | 13.84 | 13.65 | 13.78 | 6,375 | +0.23(+1.67%) |
Mar 06, 2002 | 13.63 | 13.63 | 13.55 | 13.55 | 37,106 | +0.16(+1.19%) |
Mar 05, 2002 | 13.34 | 13.39 | 13.28 | 13.39 | 4,740 | -0.03(-0.23%) |
Mar 04, 2002 | 13.15 | 13.42 | 13.15 | 13.42 | 13,404 | +0.18(+1.34%) |
Mar 01, 2002 | 13.09 | 13.24 | 13.09 | 13.24 | 38,087 | +0.18(+1.40%) |
Feb 28, 2002 | 13.04 | 13.09 | 12.94 | 13.06 | 45,116 | +0.06(+0.47%) |
Feb 27, 2002 | 13.12 | 13.15 | 13.00 | 13.00 | 9,154 | -0.04(-0.33%) |
Feb 26, 2002 | 13.06 | 13.12 | 12.94 | 13.04 | 14,875 | -0.08(-0.61%) |
Feb 25, 2002 | 13.09 | 13.12 | 12.94 | 13.12 | 37,923 | -0.03(-0.23%) |
Feb 22, 2002 | 13.28 | 13.28 | 13.05 | 13.15 | 90,232 | -0.12(-0.92%) |
Feb 21, 2002 | 13.21 | 13.39 | 13.20 | 13.28 | 15,365 | +0.21(+1.64%) |
Feb 20, 2002 | 13.15 | 13.23 | 12.97 | 13.06 | 29,587 | -0.03(-0.23%) |
Feb 19, 2002 | 13.31 | 13.31 | 13.09 | 13.09 | 49,039 | -0.71(-5.14%) |
Feb 18, 2002 | 13.76 | 13.89 | 13.76 | 13.80 | 30,077 | +0.00(+0.00%) |
Feb 15, 2002 | 13.76 | 13.89 | 13.76 | 13.80 | 30,077 | +0.59(+4.44%) |
Feb 14, 2002 | 13.28 | 13.28 | 13.14 | 13.21 | 168,205 | -0.06(-0.46%) |
Feb 13, 2002 | 13.18 | 13.30 | 13.09 | 13.28 | 53,779 | +0.15(+1.17%) |
Feb 12, 2002 | 13.20 | 13.28 | 13.09 | 13.12 | 65,385 | -0.12(-0.92%) |
Feb 11, 2002 | 13.01 | 13.24 | 13.01 | 13.24 | 9,807 | +0.37(+2.85%) |
Feb 08, 2002 | 12.60 | 12.93 | 12.60 | 12.88 | 30,077 | +0.51(+4.11%) |
Feb 07, 2002 | 12.39 | 12.39 | 12.27 | 12.37 | 13,240 | -0.21(-1.70%) |
Feb 06, 2002 | 12.60 | 12.66 | 12.55 | 12.58 | 3,596 | -0.12(-0.91%) |
Feb 05, 2002 | 12.67 | 12.74 | 12.65 | 12.70 | 36,452 | +0.08(+0.63%) |
Feb 04, 2002 | 12.68 | 12.68 | 12.59 | 12.62 | 2,615 | -0.13(-1.01%) |
Feb 01, 2002 | 12.69 | 12.75 | 12.60 | 12.75 | 8,336 | +0.26(+2.11%) |
Jan 31, 2002 | 12.43 | 12.49 | 12.43 | 12.49 | 10,952 | +0.04(+0.29%) |
Jan 30, 2002 | 12.45 | 12.48 | 12.39 | 12.45 | 22,394 | -0.06(-0.49%) |
Jan 29, 2002 | 12.51 | 12.69 | 12.51 | 12.51 | 55,741 | +0.14(+1.14%) |
Jan 28, 2002 | 12.49 | 12.49 | 12.33 | 12.37 | 79,116 | -0.12(-0.93%) |
Jan 25, 2002 | 12.41 | 12.55 | 12.41 | 12.49 | 58,683 | +0.21(+1.74%) |
Jan 24, 2002 | 12.24 | 12.39 | 12.24 | 12.27 | 344,910 | -0.27(-2.15%) |
Jan 23, 2002 | 12.51 | 12.54 | 12.42 | 12.54 | 112,627 | +0.03(+0.24%) |
Jan 22, 2002 | 12.33 | 12.51 | 12.31 | 12.51 | 212,667 | +0.47(+3.91%) |
Jan 21, 2002 | 12.24 | 12.24 | 12.04 | 12.04 | 48,385 | +0.00(+0.00%) |
Jan 18, 2002 | 12.24 | 12.24 | 12.04 | 12.04 | 48,385 | +0.08(+0.66%) |
Jan 17, 2002 | 11.96 | 11.96 | 11.93 | 11.96 | 12,423 | +0.18(+1.56%) |
Jan 16, 2002 | 11.86 | 11.86 | 11.75 | 11.78 | 17,490 | -0.27(-2.23%) |
Jan 15, 2002 | 12.05 | 12.05 | 11.99 | 12.05 | 3,269 | -0.16(-1.30%) |
Jan 14, 2002 | 12.38 | 12.38 | 12.20 | 12.20 | 81,405 | -0.06(-0.50%) |
Jan 11, 2002 | 12.29 | 12.29 | 12.27 | 12.27 | 26,481 | +0.08(+0.65%) |
Jan 10, 2002 | 12.08 | 12.19 | 12.08 | 12.19 | 13,731 | +0.04(+0.35%) |
Jan 09, 2002 | 12.20 | 12.20 | 12.10 | 12.14 | 26,317 | +0.34(+2.85%) |