Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.00 | 14.00 | 13.43 | 13.82 | 2,272,933 | -0.21(-1.46%) |
Sep 27, 2002 | 14.28 | 14.43 | 13.99 | 14.03 | 1,475,889 | -0.49(-3.38%) |
Sep 26, 2002 | 14.16 | 14.68 | 14.00 | 14.52 | 2,705,739 | +0.39(+2.79%) |
Sep 25, 2002 | 13.23 | 14.15 | 13.23 | 14.12 | 2,746,074 | +0.98(+7.46%) |
Sep 24, 2002 | 13.10 | 13.22 | 12.73 | 13.14 | 1,923,602 | +0.04(+0.31%) |
Sep 23, 2002 | 13.31 | 13.46 | 12.97 | 13.10 | 2,153,157 | -0.23(-1.75%) |
Sep 20, 2002 | 13.67 | 13.74 | 13.23 | 13.34 | 2,882,334 | -0.40(-2.95%) |
Sep 19, 2002 | 13.46 | 14.11 | 13.43 | 13.74 | 4,302,808 | +0.31(+2.34%) |
Sep 18, 2002 | 12.80 | 13.55 | 12.57 | 13.43 | 3,183,615 | +0.51(+3.97%) |
Sep 17, 2002 | 13.40 | 13.46 | 12.85 | 12.92 | 1,477,468 | -0.48(-3.62%) |
Sep 16, 2002 | 13.43 | 13.53 | 13.16 | 13.40 | 1,088,503 | +0.02(+0.17%) |
Sep 13, 2002 | 13.14 | 13.39 | 12.94 | 13.38 | 1,419,772 | +0.13(+0.95%) |
Sep 12, 2002 | 13.66 | 13.66 | 12.97 | 13.25 | 2,869,357 | -0.46(-3.37%) |
Sep 11, 2002 | 13.80 | 13.86 | 13.60 | 13.71 | 1,065,180 | -0.09(-0.62%) |
Sep 10, 2002 | 14.23 | 14.23 | 13.72 | 13.80 | 1,747,533 | -0.48(-3.39%) |
Sep 09, 2002 | 14.15 | 14.36 | 13.93 | 14.28 | 10,995,519 | +0.09(+0.64%) |
Sep 06, 2002 | 14.23 | 14.23 | 13.83 | 14.19 | 1,162,158 | +0.23(+1.63%) |
Sep 05, 2002 | 14.20 | 14.20 | 13.75 | 13.96 | 1,486,061 | -0.29(-2.00%) |
Sep 04, 2002 | 13.89 | 14.33 | 13.71 | 14.25 | 1,855,208 | +0.38(+2.71%) |
Sep 03, 2002 | 14.34 | 14.34 | 13.78 | 13.87 | 1,832,411 | -0.74(-5.07%) |
Aug 30, 2002 | 14.91 | 14.91 | 14.56 | 14.62 | 1,388,907 | -0.34(-2.29%) |
Aug 29, 2002 | 14.56 | 14.96 | 14.48 | 14.96 | 3,001,934 | +0.29(+1.94%) |
Aug 28, 2002 | 14.35 | 14.76 | 14.11 | 14.67 | 3,270,772 | +0.19(+1.30%) |
Aug 27, 2002 | 14.25 | 14.62 | 14.14 | 14.48 | 2,463,031 | +0.22(+1.56%) |
Aug 26, 2002 | 14.14 | 14.26 | 13.70 | 14.26 | 2,662,248 | +0.12(+0.85%) |
Aug 23, 2002 | 13.60 | 14.27 | 13.60 | 14.14 | 2,878,651 | +0.40(+2.90%) |
Aug 22, 2002 | 13.46 | 13.86 | 13.36 | 13.74 | 2,062,843 | +0.21(+1.56%) |
Aug 21, 2002 | 13.36 | 13.82 | 13.34 | 13.53 | 2,008,655 | +0.21(+1.54%) |
Aug 20, 2002 | 13.66 | 13.66 | 13.28 | 13.33 | 2,522,480 | +0.03(+0.21%) |
Aug 16, 2002 | 13.30 | 13.46 | 13.09 | 13.30 | 10,977,983 | -0.12(-0.89%) |
Aug 15, 2002 | 12.83 | 13.46 | 12.78 | 13.42 | 1,550,070 | +0.72(+5.66%) |
Aug 14, 2002 | 12.49 | 12.76 | 12.15 | 12.70 | 1,471,330 | +0.21(+1.69%) |
Aug 13, 2002 | 12.89 | 12.97 | 12.44 | 12.49 | 1,511,314 | -0.42(-3.23%) |
Aug 12, 2002 | 12.80 | 13.06 | 12.56 | 12.90 | 764,074 | +0.60(+4.87%) |
Aug 07, 2002 | 12.69 | 12.72 | 11.78 | 12.31 | 2,239,964 | +0.00(+0.00%) |
Aug 06, 2002 | 12.26 | 12.63 | 12.26 | 12.31 | 2,159,120 | +0.05(+0.42%) |
Aug 05, 2002 | 12.23 | 12.83 | 12.21 | 12.25 | 1,491,146 | -0.01(-0.05%) |
Aug 02, 2002 | 12.79 | 12.83 | 12.12 | 12.26 | 2,118,084 | -0.59(-4.57%) |
Aug 01, 2002 | 13.20 | 13.46 | 12.85 | 12.85 | 1,669,845 | -0.39(-2.97%) |
Jul 31, 2002 | 13.41 | 13.63 | 13.09 | 13.24 | 4,721,760 | +0.07(+0.52%) |
Jul 30, 2002 | 13.12 | 13.37 | 13.00 | 13.17 | 1,774,189 | +0.01(+0.09%) |
Jul 29, 2002 | 12.89 | 13.22 | 12.84 | 13.16 | 2,367,982 | +0.54(+4.25%) |
Jul 26, 2002 | 12.92 | 12.92 | 12.32 | 12.62 | 2,806,400 | -0.43(-3.32%) |
Jul 25, 2002 | 12.55 | 13.29 | 12.49 | 13.06 | 4,279,309 | +0.48(+3.85%) |
Jul 24, 2002 | 11.69 | 12.92 | 11.40 | 12.57 | 4,669,325 | +0.88(+7.56%) |
Jul 23, 2002 | 11.30 | 11.80 | 11.30 | 11.69 | 2,646,114 | +0.39(+3.48%) |
Jul 22, 2002 | 11.78 | 11.92 | 11.06 | 11.30 | 2,116,330 | -0.54(-4.53%) |
Jul 19, 2002 | 12.09 | 12.29 | 11.75 | 11.83 | 2,981,241 | -0.18(-1.52%) |
Jul 17, 2002 | 12.32 | 12.64 | 12.00 | 12.01 | 3,442,983 | +0.04(+0.33%) |
Jul 12, 2002 | 12.35 | 12.60 | 11.35 | 11.97 | 4,278,256 | -0.44(-3.58%) |
Jul 11, 2002 | 12.43 | 12.60 | 12.07 | 12.42 | 1,887,301 | -0.20(-1.58%) |
Jul 10, 2002 | 12.53 | 12.96 | 12.32 | 12.62 | 2,459,699 | +0.26(+2.12%) |
Jul 09, 2002 | 12.97 | 13.34 | 12.24 | 12.36 | 2,256,799 | -0.51(-3.99%) |
Jul 08, 2002 | 13.12 | 13.12 | 12.87 | 12.87 | 1,864,152 | -0.34(-2.59%) |
Jul 05, 2002 | 12.55 | 13.32 | 12.55 | 13.21 | 930,322 | +0.83(+6.68%) |
Jul 04, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | +0.00(+0.00%) |
Jul 03, 2002 | 13.20 | 13.29 | 12.21 | 12.39 | 3,425,446 | -0.70(-5.36%) |
Jul 02, 2002 | 13.31 | 13.40 | 12.96 | 13.09 | 2,339,046 | -0.32(-2.38%) |
Jul 01, 2002 | 14.00 | 14.06 | 13.36 | 13.41 | 2,232,774 | -0.68(-4.82%) |
Jun 28, 2002 | 14.11 | 14.26 | 13.89 | 14.08 | 3,585,381 | -0.03(-0.24%) |
Jun 27, 2002 | 13.94 | 14.12 | 13.70 | 14.12 | 4,687,739 | +0.96(+7.33%) |
Jun 26, 2002 | 13.17 | 13.23 | 12.72 | 13.16 | 2,585,087 | -0.21(-1.54%) |
Jun 25, 2002 | 13.77 | 14.03 | 13.09 | 13.36 | 3,222,020 | -0.97(-6.76%) |
Jun 21, 2002 | 14.97 | 15.11 | 14.17 | 14.33 | 5,738,188 | -1.03(-6.72%) |
Jun 20, 2002 | 15.68 | 15.70 | 15.17 | 15.36 | 2,517,395 | -0.26(-1.68%) |
Jun 19, 2002 | 15.21 | 15.93 | 15.17 | 15.62 | 3,784,773 | +0.30(+1.97%) |
Jun 18, 2002 | 15.03 | 15.45 | 15.03 | 15.32 | 2,505,470 | +0.35(+2.36%) |
Jun 17, 2002 | 14.60 | 15.05 | 14.60 | 14.97 | 1,437,309 | +0.37(+2.50%) |
Jun 14, 2002 | 14.63 | 14.69 | 14.29 | 14.60 | 2,055,302 | -0.13(-0.89%) |
Jun 12, 2002 | 14.78 | 15.01 | 14.63 | 14.73 | 2,854,450 | -0.05(-0.31%) |
Jun 11, 2002 | 14.83 | 14.93 | 14.72 | 14.78 | 2,847,787 | +0.17(+1.13%) |
Jun 10, 2002 | 14.63 | 14.74 | 14.48 | 14.62 | 3,966,453 | +0.06(+0.39%) |
Jun 07, 2002 | 14.37 | 14.68 | 14.29 | 14.56 | 35,073 | +0.19(+1.31%) |
Jun 06, 2002 | 14.38 | 14.71 | 14.28 | 14.37 | 1,438,361 | +0.07(+0.52%) |
Jun 05, 2002 | 13.93 | 14.43 | 13.91 | 14.30 | 2,173,851 | -0.03(-0.24%) |
May 31, 2002 | 14.26 | 14.34 | 14.16 | 14.33 | 1,520,257 | +0.34(+2.40%) |
May 28, 2002 | 14.27 | 14.34 | 13.98 | 13.99 | 2,235,404 | -0.28(-1.96%) |
May 27, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | +0.00(+0.00%) |
May 24, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | -0.09(-0.60%) |
May 23, 2002 | 14.28 | 14.38 | 14.03 | 14.36 | 1,108,495 | +0.01(+0.08%) |
May 22, 2002 | 14.54 | 14.57 | 14.23 | 14.35 | 1,354,360 | -0.11(-0.79%) |
May 21, 2002 | 14.37 | 14.48 | 14.20 | 14.46 | 1,783,483 | +0.18(+1.24%) |
May 20, 2002 | 14.34 | 14.38 | 14.12 | 14.28 | 17,536 | -0.09(-0.64%) |
May 17, 2002 | 13.91 | 14.43 | 13.91 | 14.38 | 2,191,738 | +0.35(+2.52%) |
May 16, 2002 | 14.22 | 14.26 | 13.96 | 14.02 | 1,244,054 | -0.21(-1.44%) |
May 15, 2002 | 14.23 | 14.43 | 14.10 | 14.23 | 1,960,604 | +0.03(+0.20%) |
May 14, 2002 | 14.08 | 14.43 | 13.96 | 14.20 | 2,299,764 | +0.02(+0.16%) |
May 13, 2002 | 14.11 | 14.24 | 13.94 | 14.18 | 1,540,424 | +0.11(+0.77%) |
May 10, 2002 | 14.28 | 14.31 | 14.00 | 14.07 | 1,252,472 | -0.19(-1.32%) |
May 09, 2002 | 14.37 | 14.52 | 14.20 | 14.26 | 1,531,481 | -0.18(-1.26%) |
May 08, 2002 | 14.83 | 14.91 | 14.15 | 14.44 | 1,905,363 | -0.34(-2.31%) |
May 07, 2002 | 14.54 | 14.96 | 14.43 | 14.78 | 2,686,098 | +0.33(+2.29%) |
May 06, 2002 | 14.54 | 14.73 | 14.45 | 14.45 | 1,369,266 | -0.07(-0.51%) |
May 03, 2002 | 14.88 | 14.91 | 14.44 | 14.52 | 2,628,227 | -0.46(-3.08%) |
May 02, 2002 | 14.91 | 15.07 | 14.60 | 14.99 | 3,397,563 | -0.00(-0.03%) |
Apr 29, 2002 | 15.05 | 15.09 | 14.85 | 14.99 | 1,419,421 | -0.11(-0.76%) |
Apr 26, 2002 | 15.33 | 15.36 | 15.10 | 15.10 | 2,381,924 | -0.39(-2.53%) |
Apr 25, 2002 | 15.31 | 15.61 | 15.02 | 15.50 | 1,788,218 | +0.19(+1.22%) |
Apr 24, 2002 | 15.26 | 15.45 | 15.13 | 15.31 | 1,700,359 | -0.00(-0.02%) |
Apr 23, 2002 | 15.00 | 15.39 | 14.85 | 15.31 | 2,049,954 | +0.33(+2.18%) |
Apr 22, 2002 | 14.88 | 15.07 | 14.83 | 14.99 | 1,968,145 | +0.24(+1.60%) |
Apr 19, 2002 | 14.81 | 14.81 | 14.57 | 14.75 | 1,188,726 | -0.01(-0.08%) |
Apr 18, 2002 | 14.75 | 14.96 | 14.72 | 14.76 | 1,945,259 | -0.03(-0.23%) |
Apr 17, 2002 | 14.88 | 14.96 | 14.70 | 14.80 | 1,278,952 | -0.18(-1.22%) |
Apr 16, 2002 | 15.19 | 15.21 | 14.90 | 14.98 | 1,715,616 | -0.19(-1.28%) |
Apr 15, 2002 | 15.21 | 15.28 | 15.15 | 15.17 | 1,378,122 | -0.03(-0.22%) |
Apr 12, 2002 | 15.18 | 15.37 | 15.14 | 15.21 | 2,893,031 | +0.08(+0.50%) |
Apr 11, 2002 | 15.23 | 15.49 | 15.09 | 15.13 | 2,808,066 | -0.15(-0.97%) |
Apr 10, 2002 | 15.19 | 15.32 | 15.09 | 15.28 | 2,572,635 | +0.08(+0.55%) |
Apr 09, 2002 | 15.11 | 15.30 | 15.05 | 15.19 | 1,823,993 | +0.18(+1.22%) |
Apr 08, 2002 | 14.90 | 15.11 | 14.73 | 15.01 | 4,023,623 | +0.10(+0.64%) |
Apr 05, 2002 | 14.55 | 14.97 | 14.55 | 14.92 | 4,976,656 | +0.37(+2.53%) |
Apr 04, 2002 | 14.20 | 14.56 | 14.06 | 14.55 | 2,192,264 | +0.36(+2.52%) |
Apr 03, 2002 | 14.26 | 14.27 | 13.53 | 14.19 | 9,117,337 | -0.34(-2.35%) |
Apr 02, 2002 | 14.54 | 14.77 | 14.48 | 14.53 | 2,351,936 | -0.27(-1.85%) |
Apr 01, 2002 | 15.21 | 15.21 | 14.60 | 14.81 | 2,256,185 | -0.62(-4.04%) |
Mar 29, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,991,913 | +0.00(+0.00%) |
Mar 28, 2002 | 15.68 | 15.68 | 15.01 | 15.43 | 4,987,967 | +0.34(+2.24%) |
Mar 27, 2002 | 14.67 | 15.16 | 14.67 | 15.09 | 2,741,777 | +0.46(+3.17%) |
Mar 26, 2002 | 14.29 | 14.72 | 14.16 | 14.63 | 3,286,555 | +0.55(+3.89%) |
Mar 25, 2002 | 14.41 | 14.55 | 13.88 | 14.08 | 4,441,084 | -0.30(-2.06%) |
Mar 22, 2002 | 15.05 | 15.07 | 14.14 | 14.38 | 9,377,494 | -0.13(-0.89%) |
Mar 21, 2002 | 15.17 | 15.17 | 14.42 | 14.51 | 2,696,006 | -0.45(-3.02%) |
Mar 20, 2002 | 14.93 | 15.01 | 14.77 | 14.96 | 1,368,652 | +0.03(+0.20%) |
Mar 19, 2002 | 14.99 | 15.07 | 14.80 | 14.93 | 1,891,860 | -0.07(-0.46%) |
Mar 18, 2002 | 15.02 | 15.02 | 14.86 | 15.00 | 3,364,155 | +0.17(+1.18%) |
Mar 15, 2002 | 14.72 | 14.91 | 14.60 | 14.82 | 2,876,985 | +0.21(+1.40%) |
Mar 14, 2002 | 14.33 | 14.67 | 14.33 | 14.62 | 3,877,367 | +0.32(+2.26%) |
Mar 13, 2002 | 14.03 | 14.77 | 13.95 | 14.29 | 8,056,716 | +0.07(+0.51%) |
Mar 12, 2002 | 14.50 | 14.75 | 14.07 | 14.22 | 8,038,566 | -0.53(-3.58%) |
Mar 11, 2002 | 15.42 | 15.59 | 14.64 | 14.75 | 5,084,769 | -0.76(-4.90%) |
Mar 08, 2002 | 15.97 | 16.08 | 15.11 | 15.51 | 6,710,686 | -0.59(-3.66%) |
Mar 07, 2002 | 16.92 | 16.92 | 16.01 | 16.10 | 3,506,202 | -0.63(-3.75%) |
Mar 06, 2002 | 16.42 | 16.97 | 16.35 | 16.73 | 1,997,343 | +0.38(+2.35%) |
Mar 05, 2002 | 16.61 | 16.72 | 16.34 | 16.34 | 78,915 | -0.21(-1.29%) |
Mar 04, 2002 | 16.50 | 16.85 | 16.48 | 16.56 | 2,085,991 | +0.31(+1.90%) |
Mar 01, 2002 | 16.12 | 16.31 | 16.02 | 16.25 | 983,546 | +0.17(+1.09%) |
Feb 28, 2002 | 16.29 | 16.45 | 16.07 | 16.07 | 26,305 | -0.10(-0.61%) |
Feb 27, 2002 | 16.18 | 16.38 | 16.05 | 16.17 | 2,000,237 | -0.00(-0.02%) |
Feb 26, 2002 | 16.35 | 16.50 | 16.15 | 16.18 | 1,835,567 | -0.21(-1.28%) |
Feb 25, 2002 | 16.21 | 16.43 | 16.20 | 16.38 | 1,243,703 | +0.21(+1.32%) |
Feb 22, 2002 | 15.97 | 16.28 | 15.91 | 16.17 | 2,104,142 | +0.16(+1.00%) |
Feb 21, 2002 | 15.89 | 16.34 | 15.89 | 16.01 | 2,454,789 | +0.12(+0.77%) |
Feb 20, 2002 | 15.64 | 16.01 | 15.55 | 15.89 | 35,064,656 | +0.25(+1.58%) |
Feb 19, 2002 | 15.62 | 15.78 | 15.57 | 15.64 | 2,625,245 | +0.05(+0.32%) |
Feb 18, 2002 | 15.76 | 15.87 | 15.53 | 15.59 | 2,444,530 | +0.00(+0.00%) |
Feb 15, 2002 | 15.76 | 15.87 | 15.53 | 15.59 | 2,378,767 | -0.16(-1.04%) |
Feb 14, 2002 | 15.39 | 15.95 | 15.39 | 15.76 | 2,189,370 | +0.33(+2.12%) |
Feb 13, 2002 | 15.43 | 15.59 | 15.36 | 15.43 | 13,205,144 | -0.01(-0.07%) |
Feb 12, 2002 | 15.62 | 15.62 | 15.38 | 15.44 | 2,757,297 | -0.25(-1.60%) |
Feb 11, 2002 | 15.21 | 15.78 | 15.17 | 15.69 | 3,444,122 | +0.42(+2.76%) |
Feb 08, 2002 | 15.19 | 15.59 | 15.08 | 15.27 | 2,237,246 | +0.07(+0.48%) |
Feb 07, 2002 | 15.07 | 15.22 | 14.83 | 15.20 | 2,391,919 | +0.14(+0.96%) |
Feb 06, 2002 | 15.29 | 15.29 | 15.02 | 15.05 | 1,873,973 | -0.32(-2.08%) |
Feb 05, 2002 | 15.21 | 15.51 | 15.05 | 15.37 | 1,552,525 | +0.17(+1.10%) |
Feb 04, 2002 | 15.09 | 15.32 | 15.04 | 15.21 | 2,428,220 | +0.02(+0.10%) |
Feb 01, 2002 | 15.43 | 15.52 | 15.10 | 15.19 | 2,873,302 | -0.47(-3.01%) |
Jan 31, 2002 | 15.17 | 15.70 | 15.15 | 15.66 | 4,495,799 | +0.67(+4.44%) |
Jan 30, 2002 | 14.64 | 15.13 | 14.53 | 15.00 | 3,791,612 | +0.86(+6.11%) |
Jan 29, 2002 | 14.33 | 14.45 | 14.09 | 14.13 | 1,888,177 | -0.12(-0.85%) |
Jan 28, 2002 | 14.28 | 14.51 | 14.22 | 14.26 | 2,420,329 | -0.02(-0.13%) |
Jan 25, 2002 | 14.68 | 14.68 | 14.16 | 14.27 | 2,626,298 | -0.41(-2.77%) |
Jan 24, 2002 | 14.82 | 14.82 | 14.51 | 14.68 | 2,823,323 | -0.14(-0.95%) |
Jan 23, 2002 | 14.75 | 14.88 | 14.75 | 14.82 | 2,770,976 | +0.08(+0.57%) |
Jan 22, 2002 | 14.56 | 14.83 | 14.56 | 14.74 | 3,309,177 | +0.28(+1.95%) |
Jan 21, 2002 | 14.21 | 14.53 | 14.18 | 14.46 | 2,908,025 | +0.00(+0.00%) |
Jan 18, 2002 | 14.21 | 14.53 | 14.18 | 14.46 | 2,815,957 | -0.04(-0.29%) |
Jan 17, 2002 | 14.07 | 14.59 | 14.07 | 14.50 | 2,340,362 | +0.38(+2.69%) |
Jan 16, 2002 | 14.29 | 14.50 | 14.09 | 14.12 | 1,382,068 | -0.11(-0.77%) |
Jan 15, 2002 | 14.13 | 14.24 | 14.03 | 14.23 | 1,580,145 | +0.10(+0.73%) |
Jan 14, 2002 | 14.22 | 14.29 | 14.12 | 14.13 | 687,088 | -0.13(-0.93%) |
Jan 11, 2002 | 14.26 | 14.45 | 14.26 | 14.26 | 1,115,598 | +0.04(+0.29%) |
Jan 10, 2002 | 14.21 | 14.36 | 14.18 | 14.22 | 1,060,883 | +0.76(+5.65%) |