Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.80 | 16.86 | 16.61 | 16.73 | 1,476,746 | -0.07(-0.44%) |
Aug 29, 2002 | 16.40 | 16.88 | 16.35 | 16.80 | 1,771,222 | +0.36(+2.20%) |
Aug 28, 2002 | 16.67 | 16.87 | 16.40 | 16.44 | 1,765,546 | -0.42(-2.50%) |
Aug 27, 2002 | 17.37 | 17.37 | 16.58 | 16.86 | 2,313,460 | -0.50(-2.90%) |
Aug 26, 2002 | 17.73 | 17.77 | 17.18 | 17.36 | 867,711 | -0.25(-1.43%) |
Aug 23, 2002 | 17.93 | 17.99 | 17.61 | 17.61 | 1,062,427 | -0.34(-1.91%) |
Aug 22, 2002 | 17.64 | 17.97 | 17.55 | 17.96 | 1,194,712 | +0.27(+1.55%) |
Aug 21, 2002 | 17.77 | 18.12 | 17.44 | 17.68 | 1,565,591 | -0.06(-0.36%) |
Aug 20, 2002 | 17.91 | 17.96 | 17.48 | 17.75 | 1,076,398 | +0.57(+3.31%) |
Aug 16, 2002 | 16.84 | 17.45 | 16.70 | 17.18 | 1,560,570 | +0.30(+1.76%) |
Aug 15, 2002 | 17.64 | 17.84 | 16.76 | 16.88 | 6,134,009 | -0.75(-4.24%) |
Aug 14, 2002 | 16.63 | 17.64 | 16.51 | 17.63 | 1,083,820 | +0.99(+5.98%) |
Aug 13, 2002 | 17.17 | 17.22 | 16.56 | 16.63 | 1,822,084 | -0.58(-3.38%) |
Aug 12, 2002 | 17.98 | 17.99 | 16.95 | 17.22 | 2,637,623 | -1.34(-7.21%) |
Aug 07, 2002 | 18.54 | 18.63 | 18.09 | 18.55 | 1,118,747 | +0.13(+0.70%) |
Aug 06, 2002 | 17.75 | 18.52 | 17.75 | 18.42 | 1,137,738 | +0.45(+2.50%) |
Aug 05, 2002 | 17.91 | 18.16 | 17.80 | 17.98 | 1,242,300 | +0.11(+0.62%) |
Aug 02, 2002 | 18.31 | 18.32 | 17.70 | 17.87 | 1,183,361 | -0.42(-2.30%) |
Aug 01, 2002 | 18.32 | 18.56 | 18.18 | 18.29 | 1,397,724 | -0.03(-0.15%) |
Jul 31, 2002 | 17.76 | 18.46 | 17.76 | 18.31 | 2,403,178 | +0.55(+3.07%) |
Jul 30, 2002 | 17.68 | 18.31 | 17.20 | 17.77 | 2,999,333 | +0.16(+0.88%) |
Jul 29, 2002 | 17.27 | 17.94 | 17.27 | 17.61 | 2,546,159 | +0.41(+2.40%) |
Jul 26, 2002 | 17.68 | 17.72 | 16.90 | 17.20 | 2,131,404 | -0.48(-2.72%) |
Jul 25, 2002 | 17.64 | 17.99 | 17.32 | 17.68 | 2,015,927 | -0.02(-0.13%) |
Jul 24, 2002 | 16.22 | 18.16 | 15.99 | 17.71 | 2,573,227 | +1.39(+8.51%) |
Jul 23, 2002 | 16.69 | 17.17 | 16.09 | 16.32 | 2,209,771 | -0.38(-2.25%) |
Jul 22, 2002 | 17.82 | 18.09 | 16.51 | 16.69 | 2,008,287 | -1.15(-6.42%) |
Jul 19, 2002 | 18.27 | 18.27 | 17.47 | 17.84 | 1,143,850 | -0.35(-1.91%) |
Jul 17, 2002 | 17.70 | 18.38 | 17.66 | 18.19 | 2,056,966 | -0.18(-1.00%) |
Jul 12, 2002 | 17.98 | 18.76 | 17.84 | 18.37 | 1,587,420 | +0.39(+2.19%) |
Jul 11, 2002 | 17.87 | 17.99 | 17.18 | 17.98 | 3,116,993 | +0.11(+0.62%) |
Jul 10, 2002 | 17.76 | 18.15 | 17.45 | 17.87 | 1,628,241 | +0.11(+0.62%) |
Jul 09, 2002 | 18.77 | 18.78 | 17.71 | 17.76 | 1,721,451 | -1.02(-5.44%) |
Jul 08, 2002 | 18.97 | 18.97 | 18.78 | 18.78 | 709,886 | -0.19(-1.01%) |
Jul 05, 2002 | 18.72 | 19.10 | 18.72 | 18.97 | 368,913 | +0.36(+1.94%) |
Jul 04, 2002 | 17.84 | 18.66 | 17.84 | 18.61 | 1,540,051 | +0.00(+0.00%) |
Jul 03, 2002 | 17.84 | 18.66 | 17.84 | 18.61 | 1,533,502 | +0.77(+4.31%) |
Jul 02, 2002 | 18.56 | 18.76 | 17.20 | 17.84 | 2,676,916 | -0.72(-3.90%) |
Jul 01, 2002 | 18.90 | 19.17 | 18.47 | 18.56 | 1,626,494 | -0.85(-4.39%) |
Jun 28, 2002 | 19.61 | 19.97 | 19.41 | 19.41 | 1,530,882 | -0.24(-1.21%) |
Jun 27, 2002 | 19.77 | 20.06 | 19.29 | 19.65 | 978,603 | +0.00(+0.00%) |
Jun 26, 2002 | 19.35 | 19.97 | 19.13 | 19.65 | 1,120,493 | +0.06(+0.33%) |
Jun 25, 2002 | 19.84 | 19.88 | 19.40 | 19.59 | 1,834,963 | -0.93(-4.55%) |
Jun 21, 2002 | 20.73 | 20.75 | 20.49 | 20.52 | 4,605,964 | -0.37(-1.75%) |
Jun 20, 2002 | 21.20 | 21.26 | 20.55 | 20.89 | 1,445,093 | -0.31(-1.47%) |
Jun 19, 2002 | 20.94 | 21.39 | 20.94 | 21.20 | 1,677,138 | +0.25(+1.20%) |
Jun 18, 2002 | 20.83 | 21.04 | 20.55 | 20.95 | 2,023,568 | +0.11(+0.51%) |
Jun 17, 2002 | 20.88 | 21.16 | 20.51 | 20.84 | 1,712,283 | +0.00(+0.02%) |
Jun 14, 2002 | 20.85 | 21.07 | 20.61 | 20.84 | 1,370,001 | +0.37(+1.79%) |
Jun 12, 2002 | 21.05 | 21.06 | 20.21 | 20.47 | 1,134,464 | -0.58(-2.76%) |
Jun 11, 2002 | 21.19 | 21.42 | 21.02 | 21.05 | 2,185,977 | +0.07(+0.35%) |
Jun 10, 2002 | 20.45 | 21.07 | 20.43 | 20.98 | 1,783,665 | +0.49(+2.37%) |
Jun 07, 2002 | 20.16 | 20.55 | 20.16 | 20.50 | 1,586,328 | +0.16(+0.77%) |
Jun 06, 2002 | 20.50 | 20.83 | 20.21 | 20.34 | 1,233,132 | -0.20(-0.98%) |
Jun 05, 2002 | 19.77 | 20.61 | 19.77 | 20.54 | 2,148,867 | -0.16(-0.77%) |
May 31, 2002 | 20.82 | 20.85 | 20.50 | 20.70 | 2,413,874 | +1.27(+6.55%) |
May 28, 2002 | 19.24 | 19.51 | 19.17 | 19.43 | 846,536 | +0.18(+0.95%) |
May 27, 2002 | 19.05 | 19.31 | 18.32 | 19.24 | 1,264,566 | +0.00(+0.00%) |
May 24, 2002 | 19.05 | 19.31 | 18.32 | 19.24 | 1,256,707 | +0.17(+0.91%) |
May 23, 2002 | 18.69 | 19.07 | 18.69 | 19.07 | 2,305,383 | +0.33(+1.74%) |
May 22, 2002 | 18.70 | 18.83 | 18.70 | 18.75 | 915,953 | +0.05(+0.29%) |
May 21, 2002 | 18.71 | 18.78 | 18.60 | 18.69 | 569,305 | -0.02(-0.10%) |
May 20, 2002 | 19.03 | 19.04 | 18.49 | 18.71 | 1,173,538 | -0.42(-2.18%) |
May 17, 2002 | 18.74 | 19.13 | 18.69 | 19.13 | 1,093,643 | +0.37(+1.98%) |
May 16, 2002 | 19.07 | 19.33 | 18.67 | 18.75 | 1,687,398 | -0.31(-1.63%) |
May 15, 2002 | 18.68 | 19.22 | 18.68 | 19.07 | 2,008,287 | +0.38(+2.01%) |
May 14, 2002 | 19.06 | 19.06 | 18.28 | 18.69 | 2,513,415 | -0.37(-1.92%) |
May 13, 2002 | 19.52 | 19.52 | 18.75 | 19.06 | 1,746,337 | -0.37(-1.91%) |
May 10, 2002 | 19.57 | 19.57 | 19.38 | 19.43 | 1,621,692 | -0.14(-0.73%) |
May 09, 2002 | 19.56 | 19.68 | 19.48 | 19.57 | 1,902,634 | +0.00(+0.00%) |
May 08, 2002 | 19.58 | 19.70 | 19.33 | 19.57 | 3,818,584 | +0.32(+1.67%) |
May 07, 2002 | 19.44 | 19.58 | 18.78 | 19.25 | 1,955,242 | -0.37(-1.89%) |
May 06, 2002 | 19.40 | 19.72 | 19.40 | 19.62 | 1,855,483 | +0.22(+1.13%) |
May 03, 2002 | 19.57 | 19.57 | 19.32 | 19.40 | 1,216,542 | -0.16(-0.84%) |
May 02, 2002 | 19.56 | 19.61 | 19.20 | 19.57 | 2,426,535 | -0.00(-0.02%) |
May 01, 2002 | 19.24 | 19.81 | 19.20 | 19.57 | 4,200,159 | +0.33(+1.71%) |
Apr 30, 2002 | 18.89 | 19.47 | 18.83 | 19.24 | 1,698,749 | +0.40(+2.12%) |
Apr 29, 2002 | 19.24 | 19.24 | 18.80 | 18.84 | 1,946,074 | -0.40(-2.07%) |
Apr 26, 2002 | 19.24 | 19.46 | 19.17 | 19.24 | 1,942,363 | -0.05(-0.24%) |
Apr 25, 2002 | 18.32 | 19.65 | 18.28 | 19.29 | 4,161,084 | +0.60(+3.19%) |
Apr 24, 2002 | 18.87 | 19.24 | 18.50 | 18.69 | 8,809,615 | +1.33(+7.65%) |
Apr 23, 2002 | 17.49 | 17.49 | 16.90 | 17.36 | 1,896,740 | -0.13(-0.76%) |
Apr 22, 2002 | 17.96 | 18.08 | 17.34 | 17.49 | 3,245,567 | -0.53(-2.95%) |
Apr 19, 2002 | 17.77 | 18.10 | 17.55 | 18.03 | 1,369,783 | +0.48(+2.71%) |
Apr 18, 2002 | 17.43 | 17.64 | 17.34 | 17.55 | 1,474,345 | +0.22(+1.27%) |
Apr 17, 2002 | 16.95 | 17.44 | 16.94 | 17.33 | 1,666,878 | +0.39(+2.33%) |
Apr 16, 2002 | 16.81 | 16.97 | 16.79 | 16.94 | 1,088,841 | +0.14(+0.82%) |
Apr 15, 2002 | 16.66 | 16.90 | 16.47 | 16.80 | 1,366,945 | +0.14(+0.82%) |
Apr 12, 2002 | 16.76 | 16.78 | 16.54 | 16.66 | 620,604 | -0.07(-0.41%) |
Apr 11, 2002 | 16.63 | 16.86 | 16.58 | 16.73 | 966,379 | +0.10(+0.61%) |
Apr 10, 2002 | 16.17 | 16.73 | 16.17 | 16.63 | 2,898,046 | +0.55(+3.42%) |
Apr 09, 2002 | 16.03 | 16.10 | 15.90 | 16.08 | 1,285,958 | +0.05(+0.31%) |
Apr 08, 2002 | 15.94 | 16.03 | 15.81 | 16.03 | 1,046,274 | +0.03(+0.17%) |
Apr 05, 2002 | 15.85 | 16.03 | 15.85 | 16.00 | 750,924 | +0.05(+0.32%) |
Apr 04, 2002 | 15.58 | 15.98 | 15.58 | 15.95 | 589,170 | +0.32(+2.02%) |
Apr 03, 2002 | 15.69 | 15.76 | 15.56 | 15.63 | 879,062 | -0.12(-0.76%) |
Apr 02, 2002 | 15.80 | 15.90 | 15.65 | 15.75 | 908,968 | -0.14(-0.89%) |
Apr 01, 2002 | 15.64 | 15.90 | 15.53 | 15.90 | 4,955,231 | +0.15(+0.93%) |
Mar 29, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,334,856 | +0.00(+0.00%) |
Mar 28, 2002 | 15.77 | 15.82 | 15.67 | 15.75 | 1,334,856 | -0.02(-0.15%) |
Mar 27, 2002 | 15.44 | 15.80 | 15.41 | 15.77 | 1,334,201 | +0.33(+2.17%) |
Mar 26, 2002 | 15.44 | 15.48 | 15.35 | 15.44 | 801,350 | -0.05(-0.35%) |
Mar 25, 2002 | 15.35 | 15.80 | 15.35 | 15.49 | 987,990 | +0.17(+1.11%) |
Mar 22, 2002 | 15.41 | 15.60 | 15.23 | 15.32 | 665,791 | -0.09(-0.56%) |
Mar 21, 2002 | 15.12 | 15.41 | 15.12 | 15.41 | 874,914 | +0.28(+1.88%) |
Mar 20, 2002 | 14.77 | 15.13 | 14.77 | 15.13 | 804,188 | +0.19(+1.29%) |
Mar 19, 2002 | 15.12 | 15.12 | 14.52 | 14.93 | 610,563 | -0.18(-1.21%) |
Mar 18, 2002 | 15.09 | 15.16 | 15.02 | 15.12 | 604,014 | +0.00(+0.00%) |
Mar 15, 2002 | 15.07 | 15.16 | 14.89 | 15.12 | 937,564 | +0.11(+0.70%) |
Mar 14, 2002 | 14.97 | 15.12 | 14.97 | 15.01 | 742,629 | +0.18(+1.20%) |
Mar 13, 2002 | 14.61 | 15.05 | 14.61 | 14.83 | 1,156,293 | +0.22(+1.47%) |
Mar 12, 2002 | 14.16 | 14.67 | 14.16 | 14.62 | 1,047,802 | +0.43(+3.00%) |
Mar 11, 2002 | 14.27 | 14.35 | 13.90 | 14.19 | 1,511,236 | -0.08(-0.55%) |
Mar 08, 2002 | 13.88 | 14.31 | 13.72 | 14.27 | 802,005 | +0.39(+2.81%) |
Mar 07, 2002 | 13.67 | 13.88 | 13.40 | 13.88 | 1,273,516 | +0.32(+2.37%) |
Mar 06, 2002 | 13.51 | 13.61 | 13.43 | 13.56 | 1,229,203 | +0.05(+0.41%) |
Mar 05, 2002 | 13.57 | 13.83 | 13.38 | 13.50 | 1,877,094 | -0.06(-0.47%) |
Mar 04, 2002 | 13.97 | 14.02 | 13.37 | 13.57 | 2,065,698 | -0.49(-3.52%) |
Mar 01, 2002 | 14.02 | 14.27 | 14.02 | 14.06 | 530,886 | +0.05(+0.33%) |
Feb 28, 2002 | 14.44 | 14.44 | 13.88 | 14.02 | 1,017,459 | -0.43(-2.95%) |
Feb 27, 2002 | 14.34 | 14.52 | 14.18 | 14.44 | 1,084,693 | -0.08(-0.57%) |
Feb 26, 2002 | 14.81 | 14.81 | 14.39 | 14.53 | 1,169,609 | -0.29(-1.95%) |
Feb 25, 2002 | 14.40 | 14.81 | 14.32 | 14.81 | 1,234,660 | +0.41(+2.83%) |
Feb 22, 2002 | 14.43 | 14.43 | 14.16 | 14.41 | 533,069 | -0.06(-0.38%) |
Feb 21, 2002 | 14.14 | 14.66 | 14.14 | 14.46 | 1,032,085 | +0.37(+2.60%) |
Feb 20, 2002 | 13.72 | 14.16 | 13.47 | 14.10 | 2,638,278 | +0.37(+2.70%) |
Feb 19, 2002 | 14.43 | 14.43 | 13.65 | 13.72 | 1,971,396 | -1.09(-7.39%) |
Feb 18, 2002 | 14.61 | 14.88 | 14.57 | 14.82 | 672,558 | +0.00(+0.00%) |
Feb 15, 2002 | 14.61 | 14.88 | 14.57 | 14.82 | 667,973 | +0.21(+1.41%) |
Feb 14, 2002 | 14.98 | 14.98 | 14.54 | 14.61 | 713,815 | -0.36(-2.42%) |
Feb 13, 2002 | 14.71 | 15.02 | 14.66 | 14.98 | 672,558 | +0.36(+2.48%) |
Feb 12, 2002 | 14.59 | 14.66 | 14.48 | 14.61 | 318,488 | -0.09(-0.59%) |
Feb 11, 2002 | 14.87 | 14.89 | 14.41 | 14.70 | 772,317 | -0.07(-0.47%) |
Feb 08, 2002 | 14.57 | 14.87 | 14.49 | 14.77 | 512,331 | +0.16(+1.13%) |
Feb 07, 2002 | 14.68 | 14.79 | 14.38 | 14.60 | 745,904 | -0.12(-0.84%) |
Feb 06, 2002 | 14.61 | 15.04 | 14.61 | 14.73 | 708,794 | +0.11(+0.78%) |
Feb 05, 2002 | 14.29 | 14.89 | 14.29 | 14.61 | 836,277 | +0.24(+1.66%) |
Feb 04, 2002 | 14.43 | 14.63 | 14.37 | 14.38 | 283,561 | -0.17(-1.17%) |
Feb 01, 2002 | 14.57 | 14.66 | 14.47 | 14.54 | 1,029,684 | +0.02(+0.16%) |
Jan 31, 2002 | 14.80 | 14.87 | 14.50 | 14.52 | 787,816 | -0.38(-2.52%) |
Jan 30, 2002 | 14.81 | 14.96 | 14.53 | 14.90 | 447,717 | +0.08(+0.56%) |
Jan 29, 2002 | 15.02 | 15.06 | 14.68 | 14.81 | 679,325 | -0.20(-1.34%) |
Jan 28, 2002 | 15.12 | 15.15 | 14.93 | 15.02 | 1,286,395 | -0.14(-0.94%) |
Jan 25, 2002 | 15.12 | 15.42 | 15.12 | 15.16 | 733,898 | +0.04(+0.27%) |
Jan 24, 2002 | 14.87 | 15.13 | 14.75 | 15.12 | 608,161 | +0.31(+2.10%) |
Jan 23, 2002 | 14.45 | 15.00 | 14.43 | 14.81 | 1,125,732 | +0.26(+1.80%) |
Jan 22, 2002 | 14.43 | 14.76 | 14.43 | 14.54 | 807,680 | -0.02(-0.16%) |
Jan 21, 2002 | 14.51 | 14.94 | 14.34 | 14.57 | 1,534,375 | +0.00(+0.00%) |
Jan 18, 2002 | 14.51 | 14.94 | 14.34 | 14.57 | 1,526,735 | +0.06(+0.41%) |
Jan 17, 2002 | 14.41 | 14.57 | 14.13 | 14.51 | 956,337 | +0.08(+0.54%) |
Jan 16, 2002 | 14.20 | 14.84 | 14.16 | 14.43 | 1,528,481 | +0.30(+2.11%) |
Jan 15, 2002 | 14.09 | 14.19 | 13.83 | 14.13 | 777,556 | +0.05(+0.33%) |
Jan 14, 2002 | 13.74 | 14.28 | 13.73 | 14.09 | 2,061,987 | +0.38(+2.77%) |
Jan 11, 2002 | 13.67 | 13.77 | 13.60 | 13.71 | 916,826 | +0.04(+0.30%) |
Jan 10, 2002 | 13.72 | 13.72 | 13.49 | 13.67 | 569,960 | +0.00(+0.03%) |
Jan 09, 2002 | 13.47 | 13.76 | 13.47 | 13.66 | 740,883 | +0.22(+1.60%) |