Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.01 | 17.38 | 16.87 | 17.31 | 1,603,848 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.88 | 17.11 | 1,498,825 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.09 | 16.58 | 17.02 | 1,869,585 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.87 | 16.42 | 16.81 | 1,214,232 | +0.14(+0.85%) |
Sep 24, 2002 | 16.65 | 16.97 | 16.47 | 16.67 | 1,148,017 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.65 | 1,379,550 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.70 | 17.16 | 17.16 | 1,011,422 | -0.31(-1.75%) |
Sep 19, 2002 | 17.61 | 17.83 | 17.29 | 17.47 | 917,800 | -0.25(-1.39%) |
Sep 18, 2002 | 17.61 | 17.76 | 17.39 | 17.71 | 688,459 | +0.06(+0.34%) |
Sep 17, 2002 | 17.70 | 18.13 | 17.47 | 17.66 | 1,939,527 | +0.10(+0.55%) |
Sep 16, 2002 | 17.29 | 17.60 | 17.16 | 17.56 | 696,133 | +0.22(+1.26%) |
Sep 13, 2002 | 17.12 | 17.34 | 17.04 | 17.34 | 1,000,897 | +0.22(+1.31%) |
Sep 12, 2002 | 17.04 | 17.31 | 16.97 | 17.12 | 1,124,557 | +0.05(+0.27%) |
Sep 11, 2002 | 34.08 | 17.22 | 16.98 | 17.07 | 673,331 | +0.03(+0.19%) |
Sep 10, 2002 | 16.88 | 17.26 | 16.88 | 17.04 | 1,371,438 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.99 | 16.56 | 16.90 | 857,286 | +0.20(+1.20%) |
Sep 06, 2002 | 16.42 | 16.83 | 16.42 | 16.70 | 1,618,538 | +0.52(+3.19%) |
Sep 05, 2002 | 15.42 | 16.28 | 15.27 | 16.18 | 2,495,776 | +0.70(+4.54%) |
Sep 04, 2002 | 15.67 | 15.71 | 15.11 | 15.48 | 2,693,544 | -0.26(-1.65%) |
Sep 03, 2002 | 16.31 | 16.35 | 15.58 | 15.74 | 2,250,869 | -0.91(-5.48%) |
Aug 30, 2002 | 16.72 | 16.78 | 16.53 | 16.65 | 1,483,258 | -0.07(-0.44%) |
Aug 29, 2002 | 16.33 | 16.81 | 16.28 | 16.72 | 1,779,032 | +0.36(+2.20%) |
Aug 28, 2002 | 16.60 | 16.80 | 16.33 | 16.36 | 1,773,332 | -0.42(-2.50%) |
Aug 27, 2002 | 17.29 | 17.29 | 16.51 | 16.78 | 2,323,661 | -0.50(-2.90%) |
Aug 26, 2002 | 17.65 | 17.70 | 17.10 | 17.29 | 871,537 | -0.25(-1.43%) |
Aug 23, 2002 | 17.86 | 17.92 | 17.54 | 17.54 | 1,067,112 | -0.34(-1.91%) |
Aug 22, 2002 | 17.56 | 17.89 | 17.47 | 17.88 | 1,199,981 | +0.27(+1.55%) |
Aug 21, 2002 | 17.70 | 18.04 | 17.36 | 17.61 | 1,572,494 | -0.06(-0.36%) |
Aug 20, 2002 | 17.83 | 17.88 | 17.40 | 17.67 | 1,081,145 | +0.57(+3.31%) |
Aug 16, 2002 | 16.76 | 17.37 | 16.62 | 17.10 | 1,567,452 | +0.30(+1.76%) |
Aug 15, 2002 | 17.56 | 17.76 | 16.68 | 16.81 | 6,161,058 | -0.74(-4.24%) |
Aug 14, 2002 | 16.56 | 17.56 | 16.43 | 17.55 | 1,088,599 | +0.99(+5.98%) |
Aug 13, 2002 | 17.09 | 17.15 | 16.48 | 16.56 | 1,830,119 | -0.58(-3.38%) |
Aug 12, 2002 | 17.90 | 17.91 | 16.88 | 17.14 | 2,649,254 | -1.33(-7.21%) |
Aug 07, 2002 | 18.46 | 18.54 | 18.01 | 18.47 | 1,123,680 | +0.13(+0.70%) |
Aug 06, 2002 | 17.67 | 18.44 | 17.67 | 18.34 | 1,142,755 | +0.45(+2.50%) |
Aug 05, 2002 | 17.83 | 18.08 | 17.72 | 17.90 | 1,247,778 | +0.11(+0.62%) |
Aug 02, 2002 | 18.23 | 18.24 | 17.62 | 17.79 | 1,188,579 | -0.42(-2.30%) |
Aug 01, 2002 | 18.24 | 18.48 | 18.10 | 18.21 | 1,403,888 | -0.03(-0.15%) |
Jul 31, 2002 | 17.68 | 18.38 | 17.68 | 18.23 | 2,413,775 | +0.54(+3.07%) |
Jul 30, 2002 | 17.61 | 18.23 | 17.12 | 17.69 | 3,012,560 | +0.16(+0.88%) |
Jul 29, 2002 | 17.19 | 17.87 | 17.19 | 17.54 | 2,557,387 | +0.41(+2.40%) |
Jul 26, 2002 | 17.61 | 17.65 | 16.83 | 17.13 | 2,140,803 | -0.48(-2.72%) |
Jul 25, 2002 | 17.56 | 17.91 | 17.24 | 17.61 | 2,024,817 | -0.02(-0.13%) |
Jul 24, 2002 | 16.15 | 18.08 | 15.92 | 17.63 | 2,584,574 | +1.38(+8.51%) |
Jul 23, 2002 | 16.62 | 17.09 | 16.02 | 16.25 | 2,219,515 | -0.37(-2.25%) |
Jul 22, 2002 | 17.74 | 18.01 | 16.44 | 16.62 | 2,017,143 | -1.14(-6.42%) |
Jul 19, 2002 | 18.19 | 18.19 | 17.40 | 17.76 | 1,148,894 | -0.35(-1.91%) |
Jul 17, 2002 | 17.62 | 18.30 | 17.58 | 18.11 | 2,066,037 | -0.18(-1.00%) |
Jul 12, 2002 | 17.90 | 18.68 | 17.76 | 18.29 | 1,594,420 | +0.39(+2.19%) |
Jul 11, 2002 | 17.79 | 17.92 | 17.10 | 17.90 | 3,130,738 | +0.11(+0.62%) |
Jul 10, 2002 | 17.68 | 18.07 | 17.38 | 17.79 | 1,635,421 | +0.11(+0.62%) |
Jul 09, 2002 | 18.69 | 18.70 | 17.63 | 17.68 | 1,729,042 | -1.02(-5.44%) |
Jul 08, 2002 | 18.89 | 18.89 | 18.70 | 18.70 | 713,016 | -0.19(-1.01%) |
Jul 05, 2002 | 18.64 | 19.02 | 18.64 | 18.89 | 370,540 | +0.36(+1.94%) |
Jul 04, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,546,842 | +0.00(+0.00%) |
Jul 03, 2002 | 17.76 | 18.58 | 17.76 | 18.53 | 1,540,264 | +0.77(+4.31%) |
Jul 02, 2002 | 18.48 | 18.68 | 17.12 | 17.76 | 2,688,720 | -0.72(-3.90%) |
Jul 01, 2002 | 18.81 | 19.09 | 18.39 | 18.48 | 1,633,667 | -0.85(-4.39%) |
Jun 28, 2002 | 19.52 | 19.89 | 19.33 | 19.33 | 1,537,633 | -0.24(-1.21%) |
Jun 27, 2002 | 19.68 | 19.98 | 19.20 | 19.57 | 982,918 | +0.00(+0.00%) |
Jun 26, 2002 | 19.27 | 19.89 | 19.05 | 19.57 | 1,125,434 | +0.06(+0.33%) |
Jun 25, 2002 | 19.75 | 19.79 | 19.32 | 19.50 | 1,843,055 | -0.93(-4.55%) |
Jun 21, 2002 | 20.64 | 20.66 | 20.40 | 20.43 | 4,626,274 | -0.36(-1.75%) |
Jun 20, 2002 | 21.11 | 21.16 | 20.46 | 20.80 | 1,451,466 | -0.31(-1.47%) |
Jun 19, 2002 | 20.85 | 21.30 | 20.85 | 21.11 | 1,684,534 | +0.25(+1.20%) |
Jun 18, 2002 | 20.73 | 20.95 | 20.46 | 20.86 | 2,032,491 | +0.10(+0.51%) |
Jun 17, 2002 | 20.79 | 21.06 | 20.42 | 20.75 | 1,719,834 | +0.00(+0.02%) |
Jun 14, 2002 | 20.76 | 20.98 | 20.52 | 20.75 | 1,376,042 | +0.36(+1.79%) |
Jun 12, 2002 | 20.96 | 20.97 | 20.12 | 20.38 | 1,139,466 | -0.58(-2.76%) |
Jun 11, 2002 | 21.09 | 21.32 | 20.93 | 20.96 | 2,195,616 | +0.07(+0.35%) |
Jun 10, 2002 | 20.36 | 20.98 | 20.34 | 20.89 | 1,791,530 | +0.48(+2.37%) |
Jun 07, 2002 | 20.07 | 20.46 | 20.07 | 20.41 | 1,593,324 | +0.16(+0.77%) |
Jun 06, 2002 | 20.41 | 20.74 | 20.12 | 20.25 | 1,238,570 | -0.20(-0.98%) |
Jun 05, 2002 | 19.68 | 20.52 | 19.68 | 20.45 | 2,158,343 | -0.16(-0.77%) |
May 31, 2002 | 20.73 | 20.76 | 20.41 | 20.61 | 2,424,518 | +1.27(+6.55%) |
May 28, 2002 | 19.16 | 19.42 | 19.09 | 19.34 | 850,269 | +0.18(+0.95%) |
May 27, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,270,142 | +0.00(+0.00%) |
May 24, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,262,249 | +0.17(+0.91%) |
May 23, 2002 | 18.61 | 18.99 | 18.61 | 18.99 | 2,315,549 | +0.32(+1.73%) |
May 22, 2002 | 18.61 | 18.75 | 18.61 | 18.66 | 919,992 | +0.05(+0.29%) |
May 21, 2002 | 18.63 | 18.70 | 18.52 | 18.61 | 571,816 | -0.02(-0.10%) |
May 20, 2002 | 18.95 | 18.96 | 18.41 | 18.63 | 1,178,713 | -0.42(-2.18%) |
May 17, 2002 | 18.66 | 19.04 | 18.61 | 19.04 | 1,098,466 | +0.37(+1.98%) |
May 16, 2002 | 18.98 | 19.24 | 18.59 | 18.67 | 1,694,839 | -0.31(-1.63%) |
May 15, 2002 | 18.59 | 19.14 | 18.59 | 18.98 | 2,017,143 | +0.37(+2.01%) |
May 14, 2002 | 18.97 | 18.97 | 18.20 | 18.61 | 2,524,499 | -0.36(-1.92%) |
May 13, 2002 | 19.43 | 19.43 | 18.67 | 18.97 | 1,754,037 | -0.37(-1.91%) |
May 10, 2002 | 19.48 | 19.49 | 19.29 | 19.34 | 1,628,843 | -0.14(-0.73%) |
May 09, 2002 | 19.48 | 19.59 | 19.40 | 19.48 | 1,911,024 | +0.00(+0.00%) |
May 08, 2002 | 19.50 | 19.61 | 19.25 | 19.48 | 3,835,423 | +0.32(+1.67%) |
May 07, 2002 | 19.35 | 19.50 | 18.70 | 19.16 | 1,963,864 | -0.37(-1.89%) |
May 06, 2002 | 19.32 | 19.63 | 19.31 | 19.53 | 1,863,665 | +0.22(+1.13%) |
May 03, 2002 | 19.48 | 19.49 | 19.24 | 19.32 | 1,221,906 | -0.16(-0.84%) |
May 02, 2002 | 19.48 | 19.52 | 19.12 | 19.48 | 2,437,235 | -0.00(-0.02%) |
May 01, 2002 | 19.15 | 19.73 | 19.12 | 19.48 | 4,218,680 | +0.33(+1.71%) |
Apr 30, 2002 | 18.80 | 19.38 | 18.75 | 19.16 | 1,706,240 | +0.40(+2.12%) |
Apr 29, 2002 | 19.16 | 19.16 | 18.71 | 18.76 | 1,954,655 | -0.40(-2.07%) |
Apr 26, 2002 | 19.16 | 19.38 | 19.09 | 19.16 | 1,950,928 | -0.05(-0.24%) |
Apr 25, 2002 | 18.24 | 19.57 | 18.20 | 19.20 | 4,179,433 | +0.59(+3.19%) |
Apr 24, 2002 | 18.79 | 19.15 | 18.42 | 18.61 | 8,848,463 | +1.32(+7.65%) |
Apr 23, 2002 | 17.42 | 17.42 | 16.83 | 17.29 | 1,905,104 | -0.13(-0.76%) |
Apr 22, 2002 | 17.88 | 18.00 | 17.27 | 17.42 | 3,259,879 | -0.53(-2.95%) |
Apr 19, 2002 | 17.70 | 18.02 | 17.47 | 17.95 | 1,375,823 | +0.47(+2.72%) |
Apr 18, 2002 | 17.35 | 17.56 | 17.26 | 17.47 | 1,480,846 | +0.22(+1.27%) |
Apr 17, 2002 | 16.88 | 17.36 | 16.87 | 17.25 | 1,674,229 | +0.39(+2.33%) |
Apr 16, 2002 | 16.73 | 16.89 | 16.72 | 16.86 | 1,093,642 | +0.14(+0.82%) |
Apr 15, 2002 | 16.59 | 16.83 | 16.40 | 16.72 | 1,372,973 | +0.14(+0.82%) |
Apr 12, 2002 | 16.69 | 16.70 | 16.47 | 16.59 | 623,341 | -0.07(-0.41%) |
Apr 11, 2002 | 16.56 | 16.78 | 16.51 | 16.66 | 970,640 | +0.10(+0.61%) |
Apr 10, 2002 | 16.10 | 16.66 | 16.10 | 16.56 | 2,910,825 | +0.55(+3.42%) |
Apr 09, 2002 | 15.96 | 16.03 | 15.83 | 16.01 | 1,291,629 | +0.05(+0.31%) |
Apr 08, 2002 | 15.87 | 15.96 | 15.74 | 15.96 | 1,050,887 | +0.03(+0.17%) |
Apr 05, 2002 | 15.78 | 15.96 | 15.78 | 15.93 | 754,236 | +0.05(+0.32%) |
Apr 04, 2002 | 15.51 | 15.91 | 15.51 | 15.88 | 591,768 | +0.31(+2.02%) |
Apr 03, 2002 | 15.62 | 15.69 | 15.49 | 15.57 | 882,938 | -0.12(-0.76%) |
Apr 02, 2002 | 15.73 | 15.83 | 15.58 | 15.69 | 912,976 | -0.14(-0.89%) |
Apr 01, 2002 | 15.58 | 15.83 | 15.46 | 15.83 | 4,977,082 | +0.15(+0.93%) |
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,084 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.42 | 15.28 | 15.37 | 804,884 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.74 | 15.28 | 15.43 | 992,346 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.26 | 668,726 | -0.09(-0.57%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 878,772 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,734 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.46 | 14.87 | 613,255 | -0.18(-1.21%) |
Mar 18, 2002 | 15.03 | 15.10 | 14.95 | 15.05 | 606,677 | +0.00(+0.00%) |
Mar 15, 2002 | 15.01 | 15.09 | 14.83 | 15.05 | 941,699 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.95 | 745,904 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.77 | 1,161,392 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.61 | 14.09 | 14.55 | 1,052,422 | +0.42(+3.00%) |
Mar 11, 2002 | 14.21 | 14.28 | 13.84 | 14.13 | 1,517,900 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.21 | 805,541 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,132 | +0.32(+2.36%) |
Mar 06, 2002 | 13.45 | 13.55 | 13.37 | 13.50 | 1,234,623 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.32 | 13.45 | 1,885,371 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.96 | 13.31 | 13.51 | 2,074,807 | -0.49(-3.52%) |
Mar 01, 2002 | 13.96 | 14.21 | 13.96 | 14.00 | 533,227 | +0.05(+0.33%) |
Feb 28, 2002 | 14.38 | 14.38 | 13.82 | 13.96 | 1,021,946 | -0.42(-2.95%) |
Feb 27, 2002 | 14.28 | 14.46 | 14.12 | 14.38 | 1,089,476 | -0.08(-0.57%) |
Feb 26, 2002 | 14.75 | 14.75 | 14.33 | 14.46 | 1,174,766 | -0.29(-1.95%) |
Feb 25, 2002 | 14.34 | 14.75 | 14.26 | 14.75 | 1,240,104 | +0.41(+2.83%) |
Feb 22, 2002 | 14.37 | 14.37 | 14.09 | 14.34 | 535,420 | -0.05(-0.38%) |
Feb 21, 2002 | 14.08 | 14.59 | 14.08 | 14.40 | 1,036,636 | +0.36(+2.60%) |
Feb 20, 2002 | 13.66 | 14.10 | 13.41 | 14.03 | 2,649,912 | +0.37(+2.70%) |
Feb 19, 2002 | 14.37 | 14.37 | 13.59 | 13.66 | 1,980,089 | -1.09(-7.39%) |
Feb 18, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 675,523 | +0.00(+0.00%) |
Feb 15, 2002 | 14.55 | 14.81 | 14.50 | 14.75 | 670,919 | +0.21(+1.41%) |
Feb 14, 2002 | 14.91 | 14.91 | 14.48 | 14.55 | 716,962 | -0.36(-2.42%) |
Feb 13, 2002 | 14.64 | 14.95 | 14.59 | 14.91 | 675,523 | +0.36(+2.48%) |
Feb 12, 2002 | 14.53 | 14.59 | 14.41 | 14.55 | 319,892 | -0.09(-0.59%) |
Feb 11, 2002 | 14.80 | 14.83 | 14.34 | 14.64 | 775,723 | -0.07(-0.47%) |
Feb 08, 2002 | 14.50 | 14.80 | 14.42 | 14.70 | 514,590 | +0.16(+1.13%) |
Feb 07, 2002 | 14.62 | 14.72 | 14.32 | 14.54 | 749,193 | -0.12(-0.84%) |
Feb 06, 2002 | 14.55 | 14.98 | 14.55 | 14.66 | 711,920 | +0.11(+0.78%) |
Feb 05, 2002 | 14.23 | 14.82 | 14.23 | 14.55 | 839,964 | +0.24(+1.66%) |
Feb 04, 2002 | 14.37 | 14.56 | 14.31 | 14.31 | 284,811 | -0.17(-1.17%) |
Feb 01, 2002 | 14.50 | 14.59 | 14.41 | 14.48 | 1,034,224 | +0.02(+0.16%) |
Jan 31, 2002 | 14.73 | 14.80 | 14.44 | 14.46 | 791,290 | -0.37(-2.52%) |
Jan 30, 2002 | 14.75 | 14.89 | 14.46 | 14.83 | 449,691 | +0.08(+0.56%) |
Jan 29, 2002 | 14.95 | 15.00 | 14.61 | 14.75 | 682,320 | -0.20(-1.34%) |
Jan 28, 2002 | 15.05 | 15.09 | 14.86 | 14.95 | 1,292,068 | -0.14(-0.94%) |
Jan 25, 2002 | 15.05 | 15.35 | 15.05 | 15.09 | 737,134 | +0.04(+0.27%) |
Jan 24, 2002 | 14.80 | 15.06 | 14.69 | 15.05 | 610,843 | +0.31(+2.10%) |
Jan 23, 2002 | 14.39 | 14.94 | 14.37 | 14.74 | 1,130,696 | +0.26(+1.79%) |
Jan 22, 2002 | 14.37 | 14.69 | 14.37 | 14.48 | 811,242 | -0.02(-0.16%) |
Jan 21, 2002 | 14.44 | 14.87 | 14.28 | 14.50 | 1,541,141 | +0.00(+0.00%) |
Jan 18, 2002 | 14.44 | 14.87 | 14.28 | 14.50 | 1,533,467 | +0.06(+0.41%) |
Jan 17, 2002 | 14.34 | 14.50 | 14.07 | 14.44 | 960,554 | +0.08(+0.54%) |
Jan 16, 2002 | 14.14 | 14.78 | 14.09 | 14.37 | 1,535,221 | +0.30(+2.11%) |
Jan 15, 2002 | 14.02 | 14.13 | 13.77 | 14.07 | 780,985 | +0.05(+0.33%) |
Jan 14, 2002 | 13.68 | 14.22 | 13.67 | 14.02 | 2,071,080 | +0.38(+2.77%) |
Jan 11, 2002 | 13.61 | 13.71 | 13.54 | 13.65 | 920,869 | +0.04(+0.30%) |
Jan 10, 2002 | 13.66 | 13.66 | 13.43 | 13.61 | 572,474 | +0.00(+0.03%) |
Jan 09, 2002 | 13.41 | 13.70 | 13.41 | 13.60 | 744,150 | +0.21(+1.60%) |