Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.95 | 14.95 | 14.48 | 14.64 | 346,965 | -0.31(-2.07%) |
Sep 27, 2002 | 15.28 | 15.28 | 14.86 | 14.95 | 122,442 | -0.37(-2.40%) |
Sep 26, 2002 | 14.95 | 15.32 | 14.95 | 15.32 | 152,442 | +0.25(+1.66%) |
Sep 25, 2002 | 14.79 | 15.19 | 14.79 | 15.06 | 226,559 | -0.04(-0.24%) |
Sep 24, 2002 | 15.15 | 15.34 | 15.01 | 15.10 | 408,050 | -0.20(-1.30%) |
Sep 23, 2002 | 15.36 | 15.44 | 15.25 | 15.30 | 96,786 | -0.21(-1.38%) |
Sep 20, 2002 | 15.58 | 15.69 | 15.47 | 15.51 | 102,623 | -0.01(-0.10%) |
Sep 19, 2002 | 15.84 | 15.84 | 15.47 | 15.53 | 1,561,072 | -0.13(-0.85%) |
Sep 18, 2002 | 15.47 | 15.83 | 15.40 | 15.66 | 368,956 | +0.61(+4.06%) |
Sep 17, 2002 | 15.26 | 15.43 | 14.96 | 15.05 | 271,355 | +0.12(+0.79%) |
Sep 16, 2002 | 14.99 | 15.01 | 14.79 | 14.93 | 325,381 | -0.04(-0.25%) |
Sep 13, 2002 | 14.91 | 14.99 | 14.74 | 14.97 | 659,179 | -0.11(-0.73%) |
Sep 12, 2002 | 15.25 | 15.29 | 14.98 | 15.08 | 143,482 | -0.19(-1.25%) |
Sep 11, 2002 | 15.45 | 15.45 | 15.19 | 15.27 | 79,954 | +0.31(+2.07%) |
Sep 10, 2002 | 15.06 | 15.18 | 14.95 | 14.96 | 184,342 | -0.10(-0.69%) |
Sep 09, 2002 | 15.04 | 15.14 | 14.92 | 15.06 | 126,378 | -0.04(-0.24%) |
Sep 06, 2002 | 14.92 | 15.17 | 14.92 | 15.10 | 173,211 | +0.39(+2.65%) |
Sep 05, 2002 | 14.83 | 14.83 | 14.66 | 14.71 | 202,803 | -0.13(-0.84%) |
Sep 04, 2002 | 14.92 | 14.92 | 14.73 | 14.84 | 408,865 | -0.34(-2.23%) |
Sep 03, 2002 | 15.26 | 15.26 | 14.99 | 15.18 | 496,420 | -0.44(-2.83%) |
Aug 30, 2002 | 15.54 | 15.84 | 15.50 | 15.62 | 53,347 | -0.10(-0.66%) |
Aug 29, 2002 | 15.67 | 15.76 | 15.32 | 15.72 | 92,578 | +0.11(+0.71%) |
Aug 28, 2002 | 15.82 | 15.83 | 15.60 | 15.61 | 112,532 | -0.44(-2.75%) |
Aug 27, 2002 | 16.35 | 16.35 | 16.03 | 16.05 | 14,497,609 | -0.14(-0.86%) |
Aug 26, 2002 | 16.20 | 16.21 | 15.99 | 16.19 | 146,062 | +0.28(+1.76%) |
Aug 23, 2002 | 15.94 | 15.96 | 15.84 | 15.91 | 160,858 | -0.04(-0.23%) |
Aug 22, 2002 | 15.85 | 16.02 | 15.76 | 15.95 | 182,170 | +0.00(+0.00%) |
Aug 21, 2002 | 15.62 | 16.02 | 15.62 | 15.95 | 226,694 | +0.60(+3.94%) |
Aug 20, 2002 | 15.33 | 15.40 | 15.14 | 15.34 | 195,201 | +0.10(+0.63%) |
Aug 16, 2002 | 15.41 | 15.51 | 15.19 | 15.25 | 183,935 | -0.27(-1.71%) |
Aug 15, 2002 | 15.43 | 15.58 | 15.29 | 15.51 | 218,550 | -0.08(-0.52%) |
Aug 14, 2002 | 15.54 | 15.60 | 15.25 | 15.60 | 167,102 | +0.19(+1.24%) |
Aug 13, 2002 | 15.43 | 15.73 | 15.40 | 15.40 | 139,410 | -0.01(-0.10%) |
Aug 12, 2002 | 15.46 | 15.51 | 15.39 | 15.42 | 109,546 | +0.12(+0.77%) |
Aug 07, 2002 | 15.03 | 15.40 | 15.03 | 15.30 | 187,735 | +0.46(+3.08%) |
Aug 06, 2002 | 14.77 | 14.95 | 14.65 | 14.84 | 355,788 | +0.26(+1.77%) |
Aug 05, 2002 | 14.88 | 14.88 | 14.51 | 14.59 | 182,170 | -0.13(-0.85%) |
Aug 02, 2002 | 14.99 | 14.99 | 14.60 | 14.71 | 269,590 | -0.40(-2.63%) |
Aug 01, 2002 | 15.17 | 15.23 | 15.06 | 15.11 | 345,607 | -0.36(-2.33%) |
Jul 31, 2002 | 15.40 | 15.54 | 15.33 | 15.47 | 364,883 | -0.38(-2.42%) |
Jul 30, 2002 | 15.90 | 15.99 | 15.70 | 15.85 | 574,746 | -0.20(-1.24%) |
Jul 29, 2002 | 15.76 | 16.21 | 15.67 | 16.05 | 365,019 | +0.66(+4.26%) |
Jul 26, 2002 | 15.26 | 16.00 | 15.21 | 15.40 | 303,390 | -0.52(-3.29%) |
Jul 25, 2002 | 16.33 | 16.34 | 15.64 | 15.92 | 398,548 | -1.00(-5.92%) |
Jul 24, 2002 | 16.71 | 17.02 | 16.59 | 16.92 | 392,847 | +0.62(+3.80%) |
Jul 23, 2002 | 16.38 | 16.65 | 16.24 | 16.30 | 414,566 | +0.28(+1.75%) |
Jul 22, 2002 | 15.73 | 16.02 | 15.73 | 16.02 | 482,574 | +0.66(+4.32%) |
Jul 19, 2002 | 15.64 | 15.64 | 15.36 | 15.36 | 334,069 | -0.03(-0.19%) |
Jul 17, 2002 | 15.40 | 15.54 | 15.23 | 15.39 | 176,469 | +0.15(+1.02%) |
Jul 12, 2002 | 15.54 | 15.54 | 15.17 | 15.23 | 169,953 | +0.01(+0.10%) |
Jul 11, 2002 | 15.10 | 15.24 | 14.88 | 15.22 | 270,133 | +0.11(+0.73%) |
Jul 10, 2002 | 15.47 | 15.99 | 15.09 | 15.11 | 1,357,454 | -0.29(-1.87%) |
Jul 09, 2002 | 15.63 | 15.63 | 15.40 | 15.40 | 231,581 | -0.24(-1.51%) |
Jul 08, 2002 | 15.54 | 15.63 | 15.54 | 15.63 | 312,621 | -0.16(-1.03%) |
Jul 05, 2002 | 15.26 | 15.79 | 15.26 | 15.79 | 65,972 | +0.38(+2.49%) |
Jul 04, 2002 | 15.25 | 15.47 | 15.23 | 15.41 | 296,603 | +0.00(+0.00%) |
Jul 03, 2002 | 15.25 | 15.47 | 15.23 | 15.41 | 296,603 | +0.31(+2.05%) |
Jul 02, 2002 | 15.21 | 15.37 | 15.00 | 15.10 | 218,957 | +0.09(+0.59%) |
Jul 01, 2002 | 15.31 | 15.35 | 15.01 | 15.01 | 96,650 | -0.24(-1.59%) |
Jun 28, 2002 | 14.93 | 15.28 | 14.93 | 15.26 | 218,007 | +0.47(+3.19%) |
Jun 27, 2002 | 14.76 | 14.80 | 14.42 | 14.79 | 141,175 | +0.13(+0.85%) |
Jun 26, 2002 | 14.67 | 14.79 | 14.51 | 14.66 | 218,007 | -0.07(-0.50%) |
Jun 25, 2002 | 14.92 | 15.18 | 14.62 | 14.73 | 328,775 | +0.20(+1.37%) |
Jun 21, 2002 | 14.76 | 14.76 | 14.62 | 14.53 | 175,247 | -0.20(-1.35%) |
Jun 20, 2002 | 15.04 | 15.04 | 14.66 | 14.73 | 306,105 | -0.29(-1.96%) |
Jun 19, 2002 | 15.10 | 15.24 | 14.75 | 15.03 | 242,577 | -0.29(-1.92%) |
Jun 18, 2002 | 15.48 | 15.48 | 15.10 | 15.32 | 313,843 | -0.20(-1.28%) |
Jun 17, 2002 | 15.29 | 15.58 | 15.23 | 15.52 | 228,188 | -0.10(-0.61%) |
Jun 14, 2002 | 15.76 | 15.76 | 15.40 | 15.62 | 438,593 | -0.26(-1.62%) |
Jun 12, 2002 | 15.91 | 15.91 | 15.62 | 15.88 | 369,227 | +0.33(+2.13%) |
Jun 11, 2002 | 15.71 | 16.02 | 15.51 | 15.54 | 229,545 | -0.09(-0.57%) |
Jun 10, 2002 | 15.62 | 15.93 | 15.62 | 15.63 | 127,872 | -0.30(-1.90%) |
Jun 07, 2002 | 15.79 | 16.04 | 15.76 | 15.93 | 354,295 | +0.54(+3.49%) |
Jun 06, 2002 | 15.69 | 15.75 | 15.40 | 15.40 | 222,622 | -0.44(-2.79%) |
Jun 05, 2002 | 15.77 | 15.93 | 15.72 | 15.84 | 122,306 | -0.16(-1.01%) |
May 31, 2002 | 15.99 | 16.13 | 15.88 | 16.00 | 229,002 | -0.39(-2.38%) |
May 28, 2002 | 16.53 | 16.53 | 16.30 | 16.39 | 192,758 | -0.38(-2.24%) |
May 27, 2002 | 16.58 | 16.77 | 16.58 | 16.77 | 534,158 | +0.00(+0.00%) |
May 24, 2002 | 16.58 | 16.77 | 16.58 | 16.77 | 534,158 | +0.54(+3.31%) |
May 23, 2002 | 16.13 | 16.27 | 16.07 | 16.23 | 469,136 | -0.43(-2.61%) |
May 22, 2002 | 16.64 | 16.72 | 16.39 | 16.66 | 271,219 | -0.13(-0.79%) |
May 21, 2002 | 16.88 | 16.92 | 16.80 | 16.80 | 382,666 | -0.26(-1.51%) |
May 20, 2002 | 16.94 | 17.09 | 16.83 | 17.05 | 429,634 | -0.26(-1.49%) |
May 17, 2002 | 17.13 | 17.37 | 17.09 | 17.31 | 499,543 | +0.34(+2.00%) |
May 16, 2002 | 17.05 | 17.14 | 16.96 | 16.97 | 169,003 | +0.01(+0.09%) |
May 15, 2002 | 16.65 | 16.98 | 16.65 | 16.96 | 341,806 | +0.14(+0.83%) |
May 14, 2002 | 16.71 | 16.83 | 16.69 | 16.82 | 253,165 | -0.05(-0.31%) |
May 13, 2002 | 16.70 | 16.90 | 16.58 | 16.87 | 277,735 | +0.15(+0.88%) |
May 10, 2002 | 16.80 | 16.87 | 16.68 | 16.72 | 164,930 | -0.06(-0.35%) |
May 09, 2002 | 16.87 | 16.88 | 16.74 | 16.78 | 268,368 | -0.54(-3.11%) |
May 08, 2002 | 17.10 | 17.57 | 17.10 | 17.32 | 295,246 | +0.32(+1.86%) |
May 07, 2002 | 16.91 | 17.01 | 16.87 | 17.00 | 159,365 | +0.10(+0.57%) |
May 06, 2002 | 17.13 | 17.23 | 16.87 | 16.91 | 260,631 | -0.26(-1.50%) |
May 03, 2002 | 17.16 | 17.16 | 17.02 | 17.16 | 178,912 | +0.12(+0.69%) |
May 02, 2002 | 16.94 | 17.05 | 16.88 | 17.05 | 429,769 | -0.38(-2.16%) |
May 01, 2002 | 17.09 | 17.43 | 17.09 | 17.42 | 559,542 | +0.71(+4.23%) |
Apr 30, 2002 | 16.58 | 16.88 | 16.58 | 16.72 | 396,105 | +0.21(+1.29%) |
Apr 29, 2002 | 16.55 | 16.63 | 16.43 | 16.50 | 337,598 | -0.04(-0.27%) |
Apr 26, 2002 | 16.45 | 16.61 | 16.25 | 16.55 | 533,072 | +0.29(+1.81%) |
Apr 25, 2002 | 16.32 | 16.40 | 16.14 | 16.25 | 191,672 | +0.05(+0.32%) |
Apr 24, 2002 | 15.99 | 16.24 | 15.99 | 16.20 | 451,217 | +0.21(+1.34%) |
Apr 23, 2002 | 15.86 | 16.10 | 15.86 | 15.99 | 173,075 | +0.11(+0.70%) |
Apr 22, 2002 | 16.04 | 16.04 | 15.76 | 15.88 | 125,157 | +0.11(+0.70%) |
Apr 19, 2002 | 15.76 | 15.79 | 15.66 | 15.76 | 144,025 | +0.01(+0.05%) |
Apr 18, 2002 | 15.69 | 15.85 | 15.66 | 15.76 | 163,437 | +0.10(+0.66%) |
Apr 17, 2002 | 15.76 | 15.76 | 15.59 | 15.65 | 288,730 | +0.15(+0.95%) |
Apr 16, 2002 | 15.32 | 15.65 | 15.32 | 15.51 | 185,020 | +0.37(+2.43%) |
Apr 15, 2002 | 15.15 | 15.25 | 15.06 | 15.14 | 69,230 | +0.19(+1.28%) |
Apr 12, 2002 | 14.95 | 15.02 | 14.79 | 14.95 | 54,162 | +0.14(+0.95%) |
Apr 11, 2002 | 14.99 | 14.99 | 14.73 | 14.81 | 210,541 | -0.41(-2.71%) |
Apr 10, 2002 | 15.16 | 15.24 | 15.11 | 15.22 | 151,084 | +0.24(+1.62%) |
Apr 09, 2002 | 14.95 | 14.99 | 14.81 | 14.98 | 241,083 | -0.21(-1.36%) |
Apr 08, 2002 | 14.95 | 15.23 | 14.95 | 15.18 | 66,243 | -0.15(-1.01%) |
Apr 05, 2002 | 15.15 | 15.34 | 15.11 | 15.34 | 45,610 | +0.29(+1.96%) |
Apr 04, 2002 | 15.18 | 15.18 | 14.93 | 15.04 | 69,230 | -0.13(-0.87%) |
Apr 03, 2002 | 15.06 | 15.35 | 14.92 | 15.18 | 96,107 | +0.07(+0.49%) |
Apr 02, 2002 | 15.10 | 15.20 | 15.07 | 15.10 | 138,188 | -0.16(-1.06%) |
Apr 01, 2002 | 15.24 | 15.40 | 15.12 | 15.26 | 102,216 | -0.33(-2.13%) |
Mar 29, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 109,546 | +0.00(+0.00%) |
Mar 28, 2002 | 15.62 | 15.65 | 15.47 | 15.60 | 1,099,537 | +0.16(+1.05%) |
Mar 27, 2002 | 15.46 | 15.54 | 15.30 | 15.43 | 229,816 | +0.13(+0.87%) |
Mar 26, 2002 | 14.99 | 15.36 | 14.99 | 15.30 | 101,130 | +0.20(+1.32%) |
Mar 25, 2002 | 15.24 | 15.29 | 15.06 | 15.10 | 247,328 | -0.18(-1.16%) |
Mar 22, 2002 | 15.27 | 15.36 | 15.18 | 15.28 | 164,116 | -0.15(-1.00%) |
Mar 21, 2002 | 15.57 | 15.57 | 15.35 | 15.43 | 73,981 | -0.01(-0.10%) |
Mar 20, 2002 | 15.57 | 15.62 | 15.45 | 15.45 | 175,247 | -0.47(-2.96%) |
Mar 19, 2002 | 15.88 | 16.13 | 15.88 | 15.92 | 141,446 | +0.22(+1.41%) |
Mar 18, 2002 | 15.83 | 15.83 | 15.59 | 15.70 | 137,645 | -0.36(-2.25%) |
Mar 15, 2002 | 15.96 | 16.10 | 15.84 | 16.06 | 295,789 | +0.40(+2.54%) |
Mar 14, 2002 | 15.69 | 15.81 | 15.65 | 15.66 | 158,279 | +0.10(+0.62%) |
Mar 13, 2002 | 15.69 | 15.71 | 15.40 | 15.57 | 111,175 | -0.13(-0.80%) |
Mar 12, 2002 | 15.76 | 15.76 | 15.60 | 15.69 | 76,696 | -0.08(-0.51%) |
Mar 11, 2002 | 15.68 | 15.78 | 15.63 | 15.77 | 172,260 | -0.25(-1.56%) |
Mar 08, 2002 | 15.84 | 16.17 | 15.84 | 16.02 | 205,518 | -0.52(-3.12%) |
Mar 07, 2002 | 16.51 | 16.82 | 16.43 | 16.54 | 311,807 | +0.38(+2.37%) |
Mar 06, 2002 | 15.95 | 16.17 | 15.84 | 16.16 | 171,310 | +0.21(+1.29%) |
Mar 05, 2002 | 15.99 | 16.07 | 15.84 | 15.95 | 359,046 | -0.24(-1.46%) |
Mar 04, 2002 | 15.65 | 16.33 | 15.65 | 16.18 | 549,497 | +1.19(+7.96%) |
Mar 01, 2002 | 14.84 | 15.10 | 14.73 | 14.99 | 333,662 | +0.32(+2.21%) |
Feb 28, 2002 | 14.73 | 14.73 | 14.59 | 14.67 | 137,102 | +0.17(+1.17%) |
Feb 27, 2002 | 14.37 | 14.51 | 14.30 | 14.50 | 146,062 | +0.56(+4.02%) |
Feb 26, 2002 | 13.81 | 13.94 | 13.68 | 13.94 | 198,324 | -0.01(-0.05%) |
Feb 25, 2002 | 13.92 | 13.98 | 13.78 | 13.95 | 363,254 | +0.02(+0.16%) |
Feb 22, 2002 | 14.00 | 14.11 | 13.84 | 13.92 | 136,288 | +0.00(+0.00%) |
Feb 21, 2002 | 14.06 | 14.14 | 13.78 | 13.92 | 114,840 | +0.31(+2.27%) |
Feb 20, 2002 | 13.54 | 13.62 | 13.49 | 13.61 | 125,971 | +0.18(+1.37%) |
Feb 19, 2002 | 13.70 | 13.70 | 13.35 | 13.43 | 246,920 | -0.89(-6.22%) |
Feb 18, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.00(+0.00%) |
Feb 15, 2002 | 14.37 | 14.37 | 14.22 | 14.32 | 40,995 | +0.11(+0.78%) |
Feb 14, 2002 | 14.08 | 14.28 | 14.06 | 14.21 | 111,582 | -0.34(-2.33%) |
Feb 13, 2002 | 14.50 | 14.65 | 14.40 | 14.55 | 90,813 | +0.05(+0.36%) |
Feb 12, 2002 | 14.33 | 14.62 | 14.29 | 14.50 | 56,198 | -0.01(-0.10%) |
Feb 11, 2002 | 14.38 | 14.59 | 14.33 | 14.51 | 99,637 | +0.26(+1.81%) |
Feb 08, 2002 | 14.25 | 14.42 | 14.23 | 14.25 | 89,320 | +0.15(+1.10%) |
Feb 07, 2002 | 14.22 | 14.28 | 14.00 | 14.10 | 180,134 | +0.03(+0.21%) |
Feb 06, 2002 | 14.25 | 14.28 | 14.07 | 14.07 | 168,052 | -0.04(-0.26%) |
Feb 05, 2002 | 14.20 | 14.22 | 14.04 | 14.11 | 336,512 | -0.59(-4.01%) |
Feb 04, 2002 | 14.79 | 14.91 | 14.54 | 14.70 | 177,554 | -0.10(-0.65%) |
Feb 01, 2002 | 14.81 | 14.86 | 14.62 | 14.79 | 124,478 | -0.12(-0.79%) |
Jan 31, 2002 | 14.92 | 14.92 | 14.76 | 14.91 | 308,956 | +0.16(+1.10%) |
Jan 30, 2002 | 14.73 | 14.81 | 14.38 | 14.75 | 241,491 | +0.29(+2.04%) |
Jan 29, 2002 | 14.73 | 14.73 | 14.37 | 14.45 | 225,744 | -0.77(-5.03%) |
Jan 28, 2002 | 15.34 | 15.43 | 15.12 | 15.22 | 288,866 | +0.24(+1.62%) |
Jan 25, 2002 | 14.76 | 15.04 | 14.76 | 14.98 | 244,613 | +0.46(+3.15%) |
Jan 24, 2002 | 14.56 | 14.91 | 14.41 | 14.52 | 235,518 | -0.03(-0.20%) |
Jan 23, 2002 | 14.32 | 14.66 | 14.29 | 14.55 | 174,568 | +0.41(+2.86%) |
Jan 22, 2002 | 14.36 | 14.39 | 14.07 | 14.14 | 468,457 | +0.00(+0.00%) |
Jan 21, 2002 | 14.28 | 14.31 | 13.93 | 14.14 | 211,627 | +0.00(+0.00%) |
Jan 18, 2002 | 14.28 | 14.31 | 13.93 | 14.14 | 211,627 | -0.12(-0.83%) |
Jan 17, 2002 | 14.20 | 14.29 | 14.00 | 14.26 | 255,472 | +0.07(+0.47%) |
Jan 16, 2002 | 14.37 | 14.37 | 14.03 | 14.20 | 140,903 | +0.01(+0.10%) |
Jan 15, 2002 | 14.08 | 14.22 | 14.00 | 14.18 | 239,183 | +0.18(+1.32%) |
Jan 14, 2002 | 14.25 | 14.31 | 13.85 | 14.00 | 324,295 | -0.25(-1.76%) |
Jan 11, 2002 | 14.23 | 14.92 | 14.15 | 14.25 | 278,006 | +0.05(+0.36%) |