Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.49 | 15.88 | 15.25 | 15.83 | 286,308 | +0.34(+2.22%) |
Sep 27, 2002 | 15.79 | 15.90 | 15.33 | 15.49 | 234,232 | -0.32(-2.03%) |
Sep 26, 2002 | 15.37 | 16.06 | 15.35 | 15.81 | 449,509 | +0.55(+3.61%) |
Sep 25, 2002 | 15.02 | 15.27 | 15.02 | 15.26 | 508,775 | +0.23(+1.56%) |
Sep 24, 2002 | 15.01 | 15.15 | 14.98 | 15.03 | 441,011 | -0.03(-0.18%) |
Sep 23, 2002 | 15.47 | 15.53 | 14.78 | 15.05 | 402,880 | -0.47(-3.04%) |
Sep 20, 2002 | 15.41 | 15.56 | 15.40 | 15.53 | 201,985 | +0.12(+0.77%) |
Sep 19, 2002 | 15.48 | 15.58 | 15.37 | 15.41 | 352,111 | -0.07(-0.44%) |
Sep 18, 2002 | 15.76 | 15.78 | 15.48 | 15.48 | 542,112 | -0.31(-1.98%) |
Sep 17, 2002 | 16.02 | 16.06 | 15.70 | 15.79 | 261,251 | -0.23(-1.46%) |
Sep 16, 2002 | 16.13 | 16.13 | 15.93 | 16.02 | 156,445 | -0.17(-1.02%) |
Sep 13, 2002 | 16.02 | 16.19 | 15.91 | 16.19 | 150,126 | +0.06(+0.34%) |
Sep 12, 2002 | 16.43 | 16.43 | 16.11 | 16.13 | 181,067 | -0.34(-2.06%) |
Sep 11, 2002 | 16.66 | 16.77 | 16.47 | 16.47 | 322,478 | -0.07(-0.42%) |
Sep 10, 2002 | 16.41 | 16.91 | 16.27 | 16.54 | 614,234 | +0.16(+0.95%) |
Sep 09, 2002 | 16.29 | 16.53 | 16.11 | 16.38 | 302,432 | +0.09(+0.56%) |
Sep 06, 2002 | 16.04 | 16.33 | 15.99 | 16.29 | 1,961,019 | +0.36(+2.28%) |
Sep 05, 2002 | 15.83 | 16.01 | 15.75 | 15.93 | 278,246 | -0.13(-0.83%) |
Sep 04, 2002 | 15.33 | 16.06 | 15.24 | 16.06 | 469,773 | +0.71(+4.63%) |
Sep 03, 2002 | 15.83 | 15.83 | 15.31 | 15.35 | 554,968 | -0.60(-3.74%) |
Aug 30, 2002 | 16.09 | 16.15 | 15.95 | 15.95 | 298,074 | -0.12(-0.74%) |
Aug 29, 2002 | 16.09 | 16.21 | 15.73 | 16.07 | 254,496 | -0.07(-0.43%) |
Aug 28, 2002 | 16.22 | 16.30 | 16.06 | 16.14 | 367,146 | -0.11(-0.68%) |
Aug 27, 2002 | 16.71 | 16.73 | 16.25 | 16.25 | 344,921 | -0.34(-2.07%) |
Aug 26, 2002 | 16.27 | 16.64 | 16.22 | 16.59 | 247,960 | +0.32(+1.95%) |
Aug 23, 2002 | 16.52 | 16.52 | 16.21 | 16.27 | 403,316 | -0.29(-1.77%) |
Aug 22, 2002 | 15.72 | 16.57 | 15.72 | 16.57 | 466,286 | +0.86(+5.49%) |
Aug 21, 2002 | 15.37 | 15.71 | 15.37 | 15.71 | 13,509,246 | +0.37(+2.39%) |
Aug 20, 2002 | 15.68 | 15.68 | 15.26 | 15.34 | 569,131 | +0.21(+1.40%) |
Aug 16, 2002 | 14.78 | 15.37 | 14.73 | 15.13 | 309,405 | +0.17(+1.10%) |
Aug 15, 2002 | 14.59 | 15.10 | 14.59 | 14.96 | 516,837 | +0.40(+2.77%) |
Aug 14, 2002 | 14.04 | 14.56 | 13.71 | 14.56 | 400,047 | +0.58(+4.17%) |
Aug 13, 2002 | 14.18 | 14.29 | 13.97 | 13.97 | 496,137 | -0.10(-0.69%) |
Aug 12, 2002 | 14.14 | 14.18 | 14.01 | 14.07 | 260,815 | +0.76(+5.69%) |
Aug 07, 2002 | 13.26 | 13.36 | 13.02 | 13.31 | 576,539 | +0.08(+0.62%) |
Aug 06, 2002 | 12.85 | 13.23 | 12.78 | 13.23 | 512,697 | +0.67(+5.37%) |
Aug 05, 2002 | 12.85 | 12.85 | 12.51 | 12.56 | 466,504 | -0.50(-3.87%) |
Aug 02, 2002 | 13.88 | 13.97 | 12.83 | 13.06 | 372,157 | -0.71(-5.13%) |
Aug 01, 2002 | 13.65 | 14.11 | 13.49 | 13.77 | 1,047,620 | +0.11(+0.84%) |
Jul 31, 2002 | 14.34 | 14.35 | 13.31 | 13.65 | 2,202,007 | -1.49(-9.85%) |
Jul 30, 2002 | 15.37 | 15.37 | 14.93 | 15.15 | 289,141 | -0.23(-1.49%) |
Jul 29, 2002 | 14.92 | 15.49 | 14.92 | 15.37 | 351,240 | +0.69(+4.69%) |
Jul 26, 2002 | 14.69 | 14.89 | 14.64 | 14.69 | 218,980 | -0.00(-0.03%) |
Jul 25, 2002 | 14.69 | 14.88 | 14.47 | 14.69 | 482,846 | +0.00(+0.03%) |
Jul 24, 2002 | 13.77 | 15.04 | 13.76 | 14.69 | 808,157 | +0.24(+1.65%) |
Jul 23, 2002 | 15.30 | 15.42 | 14.39 | 14.45 | 428,373 | -0.84(-5.52%) |
Jul 22, 2002 | 15.83 | 15.83 | 15.19 | 15.29 | 431,206 | -0.54(-3.42%) |
Jul 19, 2002 | 15.83 | 15.90 | 15.39 | 15.83 | 542,548 | -0.14(-0.86%) |
Jul 17, 2002 | 15.99 | 16.25 | 15.95 | 15.97 | 867,642 | -0.53(-3.23%) |
Jul 12, 2002 | 15.20 | 16.59 | 15.20 | 16.50 | 1,091,416 | +1.28(+8.41%) |
Jul 11, 2002 | 15.03 | 15.37 | 14.89 | 15.22 | 584,819 | -0.53(-3.35%) |
Jul 10, 2002 | 16.38 | 16.48 | 15.75 | 15.75 | 347,972 | -0.68(-4.13%) |
Jul 09, 2002 | 17.10 | 17.03 | 16.38 | 16.43 | 365,403 | -0.67(-3.89%) |
Jul 08, 2002 | 17.26 | 17.26 | 17.10 | 17.10 | 416,389 | -0.16(-0.93%) |
Jul 05, 2002 | 16.61 | 17.26 | 16.58 | 17.26 | 81,709 | +0.55(+3.30%) |
Jul 04, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | +0.00(+0.00%) |
Jul 03, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | -0.05(-0.27%) |
Jul 02, 2002 | 16.98 | 17.10 | 16.71 | 16.75 | 449,509 | -0.23(-1.35%) |
Jul 01, 2002 | 17.17 | 17.29 | 16.88 | 16.98 | 480,231 | -0.14(-0.80%) |
Jun 28, 2002 | 17.15 | 17.58 | 17.07 | 17.12 | 391,986 | -0.15(-0.85%) |
Jun 27, 2002 | 16.87 | 17.34 | 16.64 | 17.27 | 266,044 | +0.36(+2.12%) |
Jun 26, 2002 | 16.98 | 17.10 | 16.87 | 16.91 | 281,733 | -0.23(-1.37%) |
Jun 25, 2002 | 17.55 | 17.62 | 17.12 | 17.14 | 371,722 | -0.61(-3.46%) |
Jun 21, 2002 | 17.81 | 17.85 | 17.69 | 17.76 | 472,823 | +0.08(+0.47%) |
Jun 20, 2002 | 17.90 | 17.93 | 17.67 | 17.67 | 523,592 | -0.22(-1.26%) |
Jun 19, 2002 | 17.99 | 18.04 | 17.78 | 17.90 | 299,164 | -0.09(-0.51%) |
Jun 18, 2002 | 17.97 | 18.08 | 17.81 | 17.99 | 415,300 | +0.04(+0.20%) |
Jun 17, 2002 | 17.54 | 18.12 | 17.44 | 17.95 | 236,411 | +0.42(+2.41%) |
Jun 14, 2002 | 17.97 | 17.97 | 17.50 | 17.53 | 377,605 | -0.60(-3.29%) |
Jun 12, 2002 | 18.13 | 18.29 | 18.08 | 18.13 | 464,107 | +0.00(+0.00%) |
Jun 11, 2002 | 18.17 | 18.17 | 18.13 | 18.13 | 460,185 | -0.00(-0.03%) |
Jun 10, 2002 | 17.72 | 18.36 | 17.72 | 18.13 | 405,059 | +0.21(+1.18%) |
Jun 07, 2002 | 18.03 | 18.40 | 17.92 | 17.92 | 456,917 | -0.11(-0.59%) |
Jun 06, 2002 | 17.92 | 18.16 | 17.76 | 18.03 | 411,596 | +0.06(+0.33%) |
Jun 05, 2002 | 17.67 | 18.13 | 17.67 | 17.97 | 452,995 | +0.07(+0.38%) |
May 31, 2002 | 17.55 | 18.07 | 17.54 | 17.90 | 582,422 | -0.08(-0.46%) |
May 28, 2002 | 18.31 | 18.31 | 17.81 | 17.98 | 1,471,200 | +0.01(+0.08%) |
May 27, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,657,879 | +0.00(+0.00%) |
May 24, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,655,482 | -2.24(-11.10%) |
May 23, 2002 | 19.94 | 20.31 | 19.80 | 20.21 | 339,910 | +0.39(+1.94%) |
May 22, 2002 | 19.83 | 19.89 | 19.74 | 19.83 | 196,755 | -0.02(-0.12%) |
May 21, 2002 | 20.54 | 20.54 | 19.73 | 19.85 | 278,464 | -0.64(-3.11%) |
May 20, 2002 | 20.51 | 20.60 | 20.45 | 20.49 | 135,092 | -0.04(-0.18%) |
May 17, 2002 | 20.63 | 20.65 | 20.42 | 20.52 | 257,765 | -0.11(-0.53%) |
May 16, 2002 | 21.30 | 21.36 | 20.59 | 20.63 | 109,599 | -0.61(-2.89%) |
May 15, 2002 | 20.88 | 21.52 | 20.58 | 21.25 | 225,299 | +0.37(+1.78%) |
May 14, 2002 | 20.56 | 20.95 | 20.56 | 20.88 | 358,212 | +0.32(+1.54%) |
May 13, 2002 | 20.29 | 20.58 | 20.19 | 20.56 | 140,539 | +0.39(+1.93%) |
May 10, 2002 | 20.10 | 20.21 | 19.74 | 20.17 | 308,751 | +0.16(+0.80%) |
May 09, 2002 | 20.54 | 20.54 | 20.01 | 20.01 | 474,348 | -0.41(-2.02%) |
May 08, 2002 | 20.23 | 20.58 | 20.06 | 20.42 | 10,611,295 | +0.31(+1.53%) |
May 07, 2002 | 20.47 | 20.48 | 20.01 | 20.12 | 191,526 | -0.35(-1.73%) |
May 06, 2002 | 20.64 | 20.65 | 20.29 | 20.47 | 361,045 | -0.17(-0.82%) |
May 03, 2002 | 20.97 | 20.97 | 20.59 | 20.64 | 493,523 | -0.22(-1.06%) |
May 02, 2002 | 20.75 | 21.05 | 20.70 | 20.86 | 267,570 | +0.09(+0.44%) |
May 01, 2002 | 20.88 | 21.00 | 20.31 | 20.77 | 327,272 | -0.34(-1.61%) |
Apr 30, 2002 | 20.65 | 21.11 | 20.64 | 21.11 | 344,703 | +0.04(+0.20%) |
Apr 29, 2002 | 21.12 | 21.13 | 21.07 | 21.07 | 493,741 | -0.05(-0.24%) |
Apr 26, 2002 | 21.18 | 21.36 | 20.84 | 21.12 | 130,516 | -0.13(-0.63%) |
Apr 25, 2002 | 21.32 | 21.36 | 21.11 | 21.25 | 177,145 | -0.06(-0.30%) |
Apr 24, 2002 | 21.38 | 21.40 | 21.11 | 21.31 | 316,159 | -0.06(-0.28%) |
Apr 23, 2002 | 21.51 | 21.57 | 21.35 | 21.37 | 178,234 | -0.13(-0.62%) |
Apr 22, 2002 | 21.51 | 21.51 | 21.23 | 21.51 | 174,094 | +0.00(+0.00%) |
Apr 19, 2002 | 21.98 | 22.07 | 21.48 | 21.51 | 141,847 | -0.48(-2.17%) |
Apr 18, 2002 | 22.03 | 22.03 | 21.68 | 21.98 | 181,285 | +0.00(+0.00%) |
Apr 17, 2002 | 21.85 | 22.26 | 21.85 | 21.98 | 559,108 | +0.18(+0.84%) |
Apr 16, 2002 | 21.42 | 21.87 | 21.42 | 21.80 | 540,805 | +0.49(+2.30%) |
Apr 15, 2002 | 21.46 | 21.80 | 21.27 | 21.31 | 250,574 | -0.26(-1.21%) |
Apr 12, 2002 | 21.20 | 21.72 | 21.13 | 21.57 | 109,817 | +0.39(+1.86%) |
Apr 11, 2002 | 21.67 | 21.89 | 21.13 | 21.18 | 287,834 | -0.39(-1.81%) |
Apr 10, 2002 | 21.37 | 21.75 | 21.37 | 21.57 | 317,249 | +0.19(+0.90%) |
Apr 09, 2002 | 21.34 | 21.50 | 21.18 | 21.37 | 185,643 | +0.06(+0.30%) |
Apr 08, 2002 | 21.09 | 21.73 | 21.02 | 21.31 | 187,822 | -0.13(-0.62%) |
Apr 05, 2002 | 21.39 | 21.79 | 21.34 | 21.44 | 176,273 | +0.06(+0.26%) |
Apr 04, 2002 | 20.88 | 21.46 | 20.88 | 21.39 | 522,938 | +0.17(+0.78%) |
Apr 03, 2002 | 22.04 | 22.04 | 20.96 | 21.22 | 319,646 | -0.82(-3.73%) |
Apr 02, 2002 | 21.82 | 22.25 | 21.57 | 22.04 | 317,685 | +0.29(+1.35%) |
Apr 01, 2002 | 22.82 | 22.82 | 21.69 | 21.75 | 359,738 | -1.08(-4.72%) |
Mar 29, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.00(+0.00%) |
Mar 28, 2002 | 22.67 | 23.02 | 22.60 | 22.83 | 268,006 | +0.28(+1.22%) |
Mar 27, 2002 | 21.91 | 22.67 | 21.90 | 22.55 | 328,797 | +0.59(+2.70%) |
Mar 26, 2002 | 21.57 | 22.15 | 21.57 | 21.96 | 413,993 | +0.51(+2.37%) |
Mar 25, 2002 | 22.26 | 22.35 | 21.34 | 21.45 | 156,881 | -0.48(-2.18%) |
Mar 22, 2002 | 22.24 | 22.36 | 21.75 | 21.93 | 179,324 | -0.27(-1.20%) |
Mar 21, 2002 | 21.94 | 22.49 | 21.73 | 22.19 | 383,270 | +0.19(+0.86%) |
Mar 20, 2002 | 21.69 | 22.04 | 21.64 | 22.01 | 270,402 | -0.13(-0.58%) |
Mar 19, 2002 | 22.47 | 22.75 | 21.85 | 22.13 | 522,066 | -0.34(-1.49%) |
Mar 18, 2002 | 22.49 | 22.72 | 22.42 | 22.47 | 288,705 | +0.09(+0.41%) |
Mar 15, 2002 | 22.30 | 22.49 | 22.26 | 22.38 | 317,467 | -0.31(-1.38%) |
Mar 14, 2002 | 22.44 | 22.71 | 22.42 | 22.69 | 139,014 | +0.17(+0.77%) |
Mar 13, 2002 | 22.26 | 22.81 | 22.14 | 22.52 | 3,377,311 | -0.12(-0.53%) |
Mar 12, 2002 | 23.11 | 23.11 | 22.41 | 22.64 | 245,781 | -0.77(-3.29%) |
Mar 11, 2002 | 23.61 | 23.61 | 22.91 | 23.41 | 210,918 | -0.32(-1.35%) |
Mar 08, 2002 | 23.30 | 23.82 | 23.27 | 23.73 | 271,056 | +0.55(+2.36%) |
Mar 07, 2002 | 23.34 | 23.45 | 23.11 | 23.18 | 1,024,088 | +0.14(+0.62%) |
Mar 06, 2002 | 22.51 | 23.17 | 22.19 | 23.04 | 437,525 | +0.55(+2.43%) |
Mar 05, 2002 | 23.15 | 23.15 | 22.33 | 22.49 | 925,819 | -0.55(-2.37%) |
Mar 04, 2002 | 22.12 | 23.07 | 22.08 | 23.04 | 561,505 | +1.35(+6.24%) |
Mar 01, 2002 | 21.51 | 22.14 | 21.51 | 21.69 | 371,286 | +0.23(+1.07%) |
Feb 28, 2002 | 21.91 | 21.93 | 21.39 | 21.46 | 448,201 | -0.30(-1.37%) |
Feb 27, 2002 | 21.46 | 21.79 | 21.16 | 21.75 | 421,401 | +0.73(+3.49%) |
Feb 26, 2002 | 20.42 | 21.11 | 20.42 | 21.02 | 1,106,886 | +0.67(+3.27%) |
Feb 25, 2002 | 20.01 | 20.65 | 20.01 | 20.35 | 916,667 | -0.02(-0.11%) |
Feb 22, 2002 | 18.84 | 20.38 | 18.84 | 20.38 | 1,083,790 | +0.97(+4.99%) |
Feb 21, 2002 | 19.96 | 20.19 | 19.41 | 19.41 | 248,613 | -0.90(-4.43%) |
Feb 20, 2002 | 20.36 | 20.38 | 19.73 | 20.31 | 497,445 | -0.17(-0.83%) |
Feb 19, 2002 | 21.34 | 21.34 | 20.45 | 20.48 | 259,944 | -0.98(-4.56%) |
Feb 18, 2002 | 21.36 | 21.91 | 21.11 | 21.46 | 237,283 | +0.00(+0.00%) |
Feb 15, 2002 | 21.36 | 21.91 | 21.11 | 21.46 | 237,283 | +0.00(+0.00%) |
Feb 14, 2002 | 21.64 | 21.83 | 21.30 | 21.46 | 307,444 | -0.15(-0.68%) |
Feb 13, 2002 | 21.51 | 21.81 | 21.43 | 21.60 | 256,239 | +0.21(+0.97%) |
Feb 12, 2002 | 20.90 | 21.66 | 20.18 | 21.40 | 239,244 | +0.45(+2.12%) |
Feb 11, 2002 | 20.19 | 21.11 | 20.19 | 20.95 | 269,095 | +0.76(+3.75%) |
Feb 08, 2002 | 20.84 | 20.88 | 19.94 | 20.19 | 416,171 | -0.64(-3.08%) |
Feb 07, 2002 | 20.77 | 21.30 | 20.65 | 20.84 | 652,583 | -0.05(-0.22%) |
Feb 06, 2002 | 21.48 | 21.52 | 20.88 | 20.88 | 1,024,959 | -0.67(-3.09%) |
Feb 05, 2002 | 21.63 | 22.03 | 21.21 | 21.55 | 158,624 | -0.08(-0.38%) |
Feb 04, 2002 | 22.99 | 23.06 | 21.57 | 21.63 | 262,994 | -1.24(-5.44%) |
Feb 01, 2002 | 22.94 | 23.11 | 22.61 | 22.87 | 145,333 | -0.07(-0.30%) |
Jan 31, 2002 | 23.22 | 23.22 | 22.65 | 22.94 | 229,439 | -0.11(-0.48%) |
Jan 30, 2002 | 22.61 | 23.18 | 22.44 | 23.05 | 177,363 | +0.33(+1.43%) |
Jan 29, 2002 | 22.72 | 23.00 | 22.56 | 22.73 | 356,687 | +0.03(+0.12%) |
Jan 28, 2002 | 22.69 | 22.99 | 22.58 | 22.70 | 154,702 | +0.30(+1.35%) |
Jan 25, 2002 | 22.08 | 22.82 | 21.80 | 22.40 | 180,631 | +0.37(+1.67%) |
Jan 24, 2002 | 22.10 | 22.35 | 21.70 | 22.03 | 173,659 | +0.05(+0.21%) |
Jan 23, 2002 | 21.66 | 22.35 | 21.39 | 21.98 | 425,759 | +0.30(+1.38%) |
Jan 22, 2002 | 21.87 | 21.94 | 21.34 | 21.69 | 263,212 | -0.21(-0.94%) |
Jan 21, 2002 | 21.55 | 22.26 | 21.46 | 21.89 | 354,072 | +0.00(+0.00%) |
Jan 18, 2002 | 21.55 | 22.26 | 21.46 | 21.89 | 352,329 | +0.44(+2.03%) |
Jan 17, 2002 | 21.57 | 21.62 | 21.32 | 21.46 | 371,068 | -0.12(-0.57%) |
Jan 16, 2002 | 21.97 | 22.08 | 21.57 | 21.58 | 162,110 | -0.39(-1.76%) |
Jan 15, 2002 | 21.80 | 22.26 | 21.80 | 21.97 | 212,661 | -0.06(-0.29%) |
Jan 14, 2002 | 22.55 | 22.58 | 21.58 | 22.03 | 563,030 | -0.41(-1.82%) |
Jan 11, 2002 | 22.61 | 22.64 | 22.08 | 22.44 | 201,767 | -0.10(-0.45%) |
Jan 10, 2002 | 23.13 | 23.31 | 22.37 | 22.54 | 389,371 | -0.18(-0.79%) |