Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.69 | 12.69 | 11.92 | 12.26 | 6,535,910 | -0.64(-4.99%) |
Sep 27, 2002 | 13.08 | 13.15 | 12.82 | 12.90 | 1,925,361 | -0.21(-1.63%) |
Sep 26, 2002 | 12.76 | 13.30 | 12.76 | 13.11 | 2,274,553 | +0.48(+3.78%) |
Sep 25, 2002 | 12.72 | 12.83 | 12.49 | 12.63 | 3,815,545 | -0.07(-0.54%) |
Sep 24, 2002 | 12.96 | 12.96 | 12.67 | 12.70 | 3,044,932 | -0.27(-2.07%) |
Sep 23, 2002 | 12.92 | 13.13 | 12.81 | 12.97 | 2,284,637 | +0.05(+0.40%) |
Sep 20, 2002 | 12.66 | 12.95 | 12.62 | 12.92 | 2,435,195 | +0.26(+2.09%) |
Sep 19, 2002 | 12.41 | 12.89 | 12.32 | 12.66 | 2,496,403 | +0.16(+1.30%) |
Sep 18, 2002 | 12.77 | 12.78 | 12.24 | 12.49 | 5,388,197 | -0.45(-3.49%) |
Sep 17, 2002 | 13.70 | 13.70 | 12.92 | 12.95 | 3,643,646 | -0.74(-5.39%) |
Sep 16, 2002 | 13.44 | 13.75 | 13.39 | 13.68 | 2,055,985 | +0.24(+1.81%) |
Sep 13, 2002 | 13.43 | 13.45 | 13.30 | 13.44 | 1,763,312 | +0.01(+0.06%) |
Sep 12, 2002 | 13.91 | 13.91 | 13.33 | 13.43 | 21,012,470 | -0.70(-4.92%) |
Sep 11, 2002 | 13.65 | 14.13 | 13.65 | 14.13 | 5,323,471 | +0.48(+3.53%) |
Sep 10, 2002 | 13.37 | 13.86 | 13.30 | 13.65 | 1,959,600 | +0.29(+2.20%) |
Sep 09, 2002 | 13.08 | 13.37 | 13.05 | 13.35 | 1,097,995 | +0.17(+1.33%) |
Sep 06, 2002 | 13.39 | 13.71 | 13.12 | 13.18 | 4,785,027 | -0.01(-0.06%) |
Sep 05, 2002 | 13.08 | 13.33 | 13.08 | 13.18 | 3,835,010 | +0.10(+0.78%) |
Sep 04, 2002 | 12.58 | 13.10 | 12.55 | 13.08 | 2,906,568 | +0.50(+4.00%) |
Sep 03, 2002 | 12.66 | 12.69 | 12.55 | 12.58 | 1,673,024 | -0.19(-1.50%) |
Aug 30, 2002 | 12.69 | 12.96 | 12.66 | 12.77 | 863,012 | +0.06(+0.44%) |
Aug 29, 2002 | 12.79 | 12.84 | 12.58 | 12.72 | 1,724,148 | -0.14(-1.13%) |
Aug 28, 2002 | 12.79 | 12.89 | 12.72 | 12.86 | 1,442,027 | -0.02(-0.13%) |
Aug 27, 2002 | 12.93 | 12.99 | 12.79 | 12.88 | 1,459,147 | -0.04(-0.33%) |
Aug 26, 2002 | 12.88 | 13.01 | 12.75 | 12.92 | 1,389,261 | -0.03(-0.20%) |
Aug 23, 2002 | 13.02 | 13.13 | 12.92 | 12.95 | 3,181,888 | -0.08(-0.59%) |
Aug 22, 2002 | 12.73 | 13.09 | 12.66 | 13.02 | 3,764,421 | +0.33(+2.62%) |
Aug 21, 2002 | 12.70 | 12.72 | 12.52 | 12.69 | 2,409,867 | -0.02(-0.13%) |
Aug 20, 2002 | 12.57 | 12.94 | 12.57 | 12.71 | 4,138,237 | +0.18(+1.43%) |
Aug 16, 2002 | 12.10 | 12.54 | 11.95 | 12.53 | 4,182,560 | +0.43(+3.56%) |
Aug 15, 2002 | 11.79 | 12.26 | 11.47 | 12.10 | 7,948,388 | +0.31(+2.60%) |
Aug 14, 2002 | 11.09 | 11.82 | 11.00 | 11.79 | 5,197,537 | +0.64(+5.70%) |
Aug 13, 2002 | 11.15 | 11.37 | 11.10 | 11.15 | 3,549,371 | +0.00(+0.04%) |
Aug 12, 2002 | 11.67 | 11.68 | 11.00 | 11.15 | 26,851,872 | -0.77(-6.47%) |
Aug 07, 2002 | 11.97 | 12.02 | 11.80 | 11.92 | 3,232,543 | -0.05(-0.39%) |
Aug 06, 2002 | 12.02 | 12.18 | 11.79 | 11.97 | 2,877,488 | -0.01(-0.11%) |
Aug 05, 2002 | 12.09 | 12.19 | 11.91 | 11.98 | 1,900,737 | -0.09(-0.71%) |
Aug 02, 2002 | 12.81 | 12.91 | 11.98 | 12.07 | 2,910,555 | -0.81(-6.29%) |
Aug 01, 2002 | 12.88 | 12.98 | 12.64 | 12.88 | 2,250,867 | -0.05(-0.40%) |
Jul 31, 2002 | 12.78 | 13.00 | 12.58 | 12.93 | 3,706,261 | +0.17(+1.34%) |
Jul 30, 2002 | 12.69 | 12.89 | 12.64 | 12.76 | 2,285,809 | +0.10(+0.77%) |
Jul 29, 2002 | 12.41 | 12.74 | 12.28 | 12.66 | 4,519,322 | +0.42(+3.45%) |
Jul 26, 2002 | 12.07 | 12.37 | 12.03 | 12.24 | 2,892,028 | +0.08(+0.67%) |
Jul 25, 2002 | 12.15 | 12.30 | 11.94 | 12.16 | 2,936,821 | -0.19(-1.52%) |
Jul 24, 2002 | 11.83 | 12.49 | 11.58 | 12.34 | 3,859,868 | +0.16(+1.29%) |
Jul 23, 2002 | 12.08 | 12.30 | 11.94 | 12.19 | 4,302,397 | -0.00(-0.04%) |
Jul 22, 2002 | 12.52 | 12.86 | 11.98 | 12.19 | 4,233,684 | -0.37(-2.92%) |
Jul 19, 2002 | 12.73 | 12.73 | 12.33 | 12.56 | 3,422,265 | -0.58(-4.38%) |
Jul 17, 2002 | 13.18 | 13.22 | 12.89 | 13.13 | 2,882,413 | -0.38(-2.84%) |
Jul 12, 2002 | 13.66 | 14.11 | 13.43 | 13.52 | 2,127,747 | -0.14(-1.00%) |
Jul 11, 2002 | 13.73 | 13.86 | 13.12 | 13.65 | 4,157,701 | -0.06(-0.40%) |
Jul 10, 2002 | 13.97 | 13.99 | 13.69 | 13.71 | 2,745,926 | -0.19(-1.38%) |
Jul 09, 2002 | 14.00 | 14.46 | 13.96 | 13.90 | 4,652,761 | -0.12(-0.82%) |
Jul 08, 2002 | 13.94 | 14.02 | 13.94 | 14.02 | 3,510,677 | +0.02(+0.15%) |
Jul 05, 2002 | 13.73 | 14.07 | 13.72 | 13.99 | 2,023,857 | +0.54(+4.03%) |
Jul 04, 2002 | 13.75 | 14.05 | 13.13 | 13.45 | 5,817,827 | +0.00(+0.00%) |
Jul 03, 2002 | 13.75 | 14.05 | 13.13 | 13.45 | 5,817,827 | -0.41(-2.92%) |
Jul 02, 2002 | 14.50 | 14.66 | 13.65 | 13.86 | 9,630,793 | -1.32(-8.71%) |
Jul 01, 2002 | 15.10 | 15.35 | 15.10 | 15.18 | 3,136,392 | +0.17(+1.14%) |
Jun 28, 2002 | 15.65 | 15.77 | 15.01 | 15.01 | 2,743,346 | -0.72(-4.61%) |
Jun 27, 2002 | 15.10 | 15.84 | 15.10 | 15.73 | 3,411,477 | +0.70(+4.68%) |
Jun 26, 2002 | 14.28 | 15.04 | 14.28 | 15.03 | 4,710,686 | +0.12(+0.77%) |
Jun 25, 2002 | 15.56 | 15.68 | 14.73 | 14.92 | 3,687,031 | -0.97(-6.09%) |
Jun 21, 2002 | 16.12 | 16.16 | 15.99 | 15.88 | 2,222,021 | -0.23(-1.45%) |
Jun 20, 2002 | 16.01 | 16.21 | 15.91 | 16.12 | 2,525,248 | +0.16(+0.99%) |
Jun 19, 2002 | 15.82 | 16.33 | 15.82 | 15.96 | 7,786,105 | +0.07(+0.46%) |
Jun 18, 2002 | 15.63 | 15.92 | 15.56 | 15.89 | 2,002,047 | +0.26(+1.66%) |
Jun 17, 2002 | 15.41 | 15.63 | 15.37 | 15.63 | 1,689,909 | +0.17(+1.13%) |
Jun 14, 2002 | 15.65 | 15.65 | 15.33 | 15.45 | 2,326,146 | -0.37(-2.32%) |
Jun 12, 2002 | 15.33 | 15.82 | 15.18 | 15.82 | 3,816,249 | +0.58(+3.78%) |
Jun 11, 2002 | 15.56 | 15.97 | 15.18 | 15.24 | 3,010,927 | -0.32(-2.05%) |
Jun 10, 2002 | 15.61 | 15.61 | 15.27 | 15.56 | 3,472,920 | +0.04(+0.27%) |
Jun 07, 2002 | 15.41 | 15.80 | 15.38 | 15.52 | 2,200,446 | -0.02(-0.14%) |
Jun 06, 2002 | 15.82 | 15.98 | 15.46 | 15.54 | 2,944,559 | -0.28(-1.75%) |
Jun 05, 2002 | 15.48 | 15.88 | 15.46 | 15.82 | 2,593,023 | +0.15(+0.95%) |
May 31, 2002 | 15.18 | 15.74 | 15.14 | 15.67 | 4,295,596 | +0.58(+3.81%) |
May 28, 2002 | 15.24 | 15.35 | 15.03 | 15.10 | 1,477,204 | -0.26(-1.67%) |
May 27, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,225 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,225 | -0.03(-0.22%) |
May 23, 2002 | 15.46 | 15.52 | 15.24 | 15.38 | 1,800,365 | -0.07(-0.47%) |
May 22, 2002 | 15.37 | 15.63 | 15.27 | 15.46 | 3,043,290 | -0.18(-1.15%) |
May 21, 2002 | 15.69 | 16.03 | 15.48 | 15.64 | 6,274,661 | -0.02(-0.14%) |
May 20, 2002 | 15.29 | 15.66 | 15.27 | 15.66 | 5,032,908 | +0.20(+1.30%) |
May 17, 2002 | 15.69 | 15.86 | 15.30 | 15.46 | 4,262,998 | -0.47(-2.94%) |
May 16, 2002 | 16.20 | 16.27 | 15.99 | 15.93 | 2,828,709 | -0.13(-0.80%) |
May 15, 2002 | 15.88 | 16.12 | 15.80 | 16.05 | 13,109,342 | +0.18(+1.13%) |
May 14, 2002 | 15.78 | 16.08 | 15.65 | 15.88 | 3,427,424 | +0.16(+1.03%) |
May 13, 2002 | 15.58 | 15.78 | 15.57 | 15.71 | 1,539,585 | +0.15(+0.99%) |
May 10, 2002 | 15.45 | 15.62 | 15.37 | 15.56 | 1,361,354 | +0.04(+0.25%) |
May 09, 2002 | 15.54 | 15.59 | 15.31 | 15.52 | 2,161,751 | -0.02(-0.14%) |
May 08, 2002 | 15.78 | 15.85 | 15.31 | 15.54 | 2,809,948 | -0.23(-1.49%) |
May 07, 2002 | 15.77 | 15.85 | 15.63 | 15.78 | 2,336,464 | +0.04(+0.27%) |
May 06, 2002 | 15.91 | 16.00 | 15.71 | 15.73 | 1,388,558 | -0.17(-1.07%) |
May 03, 2002 | 15.71 | 15.99 | 15.69 | 15.91 | 1,968,042 | +0.20(+1.25%) |
May 02, 2002 | 15.16 | 15.84 | 15.16 | 15.71 | 2,144,632 | +0.51(+3.37%) |
May 01, 2002 | 15.41 | 15.44 | 14.93 | 15.20 | 3,349,096 | -0.22(-1.41%) |
Apr 30, 2002 | 15.41 | 15.44 | 15.03 | 15.41 | 3,175,790 | -0.02(-0.14%) |
Apr 29, 2002 | 15.18 | 15.44 | 14.98 | 15.44 | 2,030,189 | +0.26(+1.69%) |
Apr 26, 2002 | 15.18 | 15.31 | 15.01 | 15.18 | 1,975,312 | +0.00(+0.00%) |
Apr 25, 2002 | 15.39 | 15.39 | 15.01 | 15.18 | 3,876,519 | -0.26(-1.66%) |
Apr 24, 2002 | 15.37 | 15.57 | 15.35 | 15.44 | 1,686,625 | +0.03(+0.22%) |
Apr 23, 2002 | 15.33 | 15.58 | 15.29 | 15.40 | 3,158,905 | +0.12(+0.75%) |
Apr 22, 2002 | 15.45 | 15.59 | 15.29 | 15.29 | 2,395,796 | -0.09(-0.61%) |
Apr 19, 2002 | 15.61 | 15.63 | 15.37 | 15.38 | 1,093,539 | -0.23(-1.45%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.30 | 15.61 | 2,562,770 | -0.30(-1.88%) |
Apr 17, 2002 | 15.55 | 15.97 | 15.46 | 15.91 | 2,350,301 | +0.46(+3.01%) |
Apr 16, 2002 | 15.88 | 15.91 | 15.36 | 15.44 | 3,564,849 | -0.47(-2.97%) |
Apr 15, 2002 | 16.12 | 16.12 | 15.74 | 15.91 | 1,244,097 | -0.18(-1.14%) |
Apr 12, 2002 | 16.42 | 16.44 | 16.08 | 16.10 | 2,736,076 | -0.27(-1.67%) |
Apr 11, 2002 | 15.95 | 16.54 | 15.91 | 16.37 | 3,089,020 | +0.37(+2.32%) |
Apr 10, 2002 | 15.78 | 16.01 | 15.67 | 16.00 | 2,977,157 | +0.46(+2.94%) |
Apr 09, 2002 | 15.86 | 15.86 | 15.48 | 15.54 | 1,557,408 | -0.32(-2.02%) |
Apr 08, 2002 | 15.65 | 15.86 | 15.44 | 15.86 | 2,120,946 | +0.17(+1.09%) |
Apr 05, 2002 | 15.46 | 15.93 | 15.41 | 15.69 | 4,014,882 | +0.43(+2.79%) |
Apr 04, 2002 | 14.71 | 15.35 | 14.69 | 15.27 | 3,275,693 | +0.66(+4.53%) |
Apr 03, 2002 | 14.54 | 14.74 | 14.54 | 14.60 | 2,090,224 | +0.09(+0.59%) |
Apr 02, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 1,656,373 | -0.03(-0.18%) |
Apr 01, 2002 | 14.58 | 14.58 | 14.33 | 14.54 | 941,808 | -0.02(-0.15%) |
Mar 29, 2002 | 14.48 | 14.60 | 14.33 | 14.57 | 1,953,972 | +0.00(+0.00%) |
Mar 28, 2002 | 14.48 | 14.60 | 14.33 | 14.57 | 1,953,972 | +0.11(+0.77%) |
Mar 27, 2002 | 14.54 | 14.56 | 14.33 | 14.46 | 2,299,880 | -0.11(-0.73%) |
Mar 26, 2002 | 14.97 | 14.97 | 14.48 | 14.56 | 2,274,553 | -0.41(-2.73%) |
Mar 25, 2002 | 15.01 | 15.18 | 14.95 | 14.97 | 2,867,404 | +0.03(+0.23%) |
Mar 22, 2002 | 14.78 | 15.04 | 14.73 | 14.94 | 4,857,961 | +0.29(+1.98%) |
Mar 21, 2002 | 14.66 | 14.73 | 14.32 | 14.65 | 1,904,489 | -0.00(-0.03%) |
Mar 20, 2002 | 14.50 | 14.80 | 14.50 | 14.65 | 2,117,663 | +0.04(+0.26%) |
Mar 19, 2002 | 14.02 | 14.75 | 13.82 | 14.61 | 5,839,637 | +0.59(+4.23%) |
Mar 18, 2002 | 14.07 | 14.20 | 13.82 | 14.02 | 1,815,843 | +0.01(+0.09%) |
Mar 15, 2002 | 13.60 | 14.11 | 13.55 | 14.01 | 3,000,608 | +0.37(+2.72%) |
Mar 14, 2002 | 13.71 | 13.82 | 13.44 | 13.64 | 2,318,407 | -0.09(-0.62%) |
Mar 13, 2002 | 13.56 | 13.85 | 13.56 | 13.72 | 2,897,891 | +0.08(+0.59%) |
Mar 12, 2002 | 13.53 | 13.65 | 13.35 | 13.64 | 2,389,464 | +0.11(+0.79%) |
Mar 11, 2002 | 13.75 | 13.79 | 13.53 | 13.53 | 2,786,497 | -0.10(-0.75%) |
Mar 08, 2002 | 13.65 | 13.73 | 13.52 | 13.64 | 2,755,307 | +0.06(+0.41%) |
Mar 07, 2002 | 13.75 | 13.76 | 13.47 | 13.58 | 2,902,347 | -0.05(-0.34%) |
Mar 06, 2002 | 13.25 | 13.63 | 13.13 | 13.63 | 3,195,490 | +0.44(+3.33%) |
Mar 05, 2002 | 13.50 | 13.59 | 13.10 | 13.19 | 1,903,786 | -0.24(-1.81%) |
Mar 04, 2002 | 13.28 | 13.69 | 13.28 | 13.43 | 2,179,809 | +0.15(+1.12%) |
Mar 01, 2002 | 13.25 | 13.46 | 13.15 | 13.28 | 1,028,110 | -0.02(-0.16%) |
Feb 28, 2002 | 13.35 | 13.54 | 13.22 | 13.30 | 2,389,464 | +0.02(+0.16%) |
Feb 27, 2002 | 13.11 | 13.56 | 13.11 | 13.28 | 1,168,115 | +0.13(+1.01%) |
Feb 26, 2002 | 12.95 | 13.43 | 12.95 | 13.15 | 2,113,441 | +0.14(+1.05%) |
Feb 25, 2002 | 12.73 | 13.21 | 12.71 | 13.01 | 3,357,773 | +0.23(+1.77%) |
Feb 22, 2002 | 12.47 | 12.96 | 12.47 | 12.79 | 3,609,642 | +0.20(+1.63%) |
Feb 21, 2002 | 12.69 | 12.70 | 12.55 | 12.58 | 2,506,487 | -0.11(-0.87%) |
Feb 20, 2002 | 12.79 | 12.83 | 12.64 | 12.69 | 2,976,219 | -0.09(-0.73%) |
Feb 19, 2002 | 12.83 | 12.87 | 12.73 | 12.79 | 1,281,385 | -0.14(-1.12%) |
Feb 18, 2002 | 13.01 | 13.05 | 12.83 | 12.93 | 1,768,705 | +0.00(+0.00%) |
Feb 15, 2002 | 13.01 | 13.05 | 12.83 | 12.93 | 1,768,705 | -0.24(-1.81%) |
Feb 14, 2002 | 13.22 | 13.22 | 12.98 | 13.17 | 3,751,054 | +0.17(+1.28%) |
Feb 13, 2002 | 13.30 | 13.32 | 12.90 | 13.01 | 2,222,725 | -0.32(-2.40%) |
Feb 12, 2002 | 13.01 | 13.34 | 12.91 | 13.33 | 5,632,561 | +0.35(+2.66%) |
Feb 11, 2002 | 12.79 | 13.00 | 12.71 | 12.98 | 2,340,920 | +0.19(+1.50%) |
Feb 08, 2002 | 12.92 | 12.92 | 12.62 | 12.79 | 3,800,536 | -0.13(-1.02%) |
Feb 07, 2002 | 13.13 | 13.13 | 12.84 | 12.92 | 2,896,719 | -0.29(-2.20%) |
Feb 06, 2002 | 13.22 | 13.26 | 13.09 | 13.21 | 5,341,529 | -0.25(-1.87%) |
Feb 05, 2002 | 13.23 | 13.47 | 13.19 | 13.46 | 4,707,872 | -0.03(-0.25%) |
Feb 04, 2002 | 13.61 | 13.79 | 13.43 | 13.50 | 3,890,824 | -0.32(-2.31%) |
Feb 01, 2002 | 13.65 | 13.94 | 13.60 | 13.82 | 5,612,393 | +0.04(+0.31%) |
Jan 31, 2002 | 13.77 | 13.93 | 13.58 | 13.77 | 9,538,629 | -0.55(-3.87%) |
Jan 30, 2002 | 14.41 | 14.69 | 14.20 | 14.33 | 6,749,317 | -0.17(-1.18%) |
Jan 29, 2002 | 14.67 | 14.75 | 14.28 | 14.50 | 4,481,096 | -0.41(-2.72%) |
Jan 28, 2002 | 14.93 | 15.24 | 14.86 | 14.90 | 4,172,945 | -0.03(-0.20%) |
Jan 25, 2002 | 14.50 | 15.07 | 14.50 | 14.93 | 3,749,647 | +0.35(+2.40%) |
Jan 24, 2002 | 14.50 | 14.71 | 14.44 | 14.58 | 3,134,750 | +0.09(+0.59%) |
Jan 23, 2002 | 14.50 | 14.63 | 14.39 | 14.50 | 1,625,886 | +0.00(+0.00%) |
Jan 22, 2002 | 14.60 | 14.64 | 14.37 | 14.50 | 1,919,498 | -0.16(-1.11%) |
Jan 21, 2002 | 14.89 | 14.95 | 14.29 | 14.66 | 4,401,831 | +0.00(+0.00%) |
Jan 18, 2002 | 14.89 | 14.95 | 14.29 | 14.66 | 4,384,242 | -0.23(-1.55%) |
Jan 17, 2002 | 14.80 | 14.90 | 14.47 | 14.89 | 3,200,883 | +0.43(+2.95%) |
Jan 16, 2002 | 14.22 | 14.71 | 14.22 | 14.46 | 3,513,022 | +0.31(+2.17%) |
Jan 15, 2002 | 14.05 | 14.38 | 14.05 | 14.16 | 2,029,251 | +0.11(+0.76%) |
Jan 14, 2002 | 14.10 | 14.11 | 13.99 | 14.05 | 3,274,990 | -0.05(-0.33%) |
Jan 11, 2002 | 14.16 | 14.33 | 13.96 | 14.10 | 3,285,309 | +0.03(+0.18%) |
Jan 10, 2002 | 14.16 | 14.17 | 14.03 | 14.07 | 3,995,183 | +0.40(+2.93%) |