Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.66 | 15.69 | 15.66 | 15.69 | 3,560 | +0.07(+0.47%) |
Aug 29, 2002 | 15.67 | 15.67 | 15.57 | 15.62 | 7,121 | +0.02(+0.12%) |
Aug 28, 2002 | 15.65 | 15.69 | 15.45 | 15.60 | 8,578 | -0.09(-0.59%) |
Aug 27, 2002 | 15.66 | 15.72 | 15.66 | 15.69 | 5,179 | +0.09(+0.59%) |
Aug 26, 2002 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 15.54 | 15.60 | 15.45 | 15.60 | 5,665 | +0.06(+0.40%) |
Aug 22, 2002 | 15.54 | 15.54 | 15.32 | 15.54 | 517,947 | +0.09(+0.56%) |
Aug 21, 2002 | 15.45 | 15.54 | 15.38 | 15.45 | 8,740 | +0.01(+0.04%) |
Aug 20, 2002 | 15.43 | 15.45 | 15.43 | 15.45 | 4,855 | +0.00(+0.00%) |
Aug 16, 2002 | 15.45 | 15.45 | 15.39 | 15.45 | 5,665 | +0.06(+0.40%) |
Aug 15, 2002 | 15.45 | 15.45 | 15.38 | 15.38 | 49,852 | -0.04(-0.28%) |
Aug 14, 2002 | 15.38 | 15.45 | 15.35 | 15.43 | 5,179 | +0.11(+0.69%) |
Aug 13, 2002 | 15.41 | 15.41 | 15.26 | 15.32 | 8,578 | +0.00(+0.00%) |
Aug 12, 2002 | 15.41 | 15.41 | 15.32 | 15.32 | 2,589 | +0.02(+0.12%) |
Aug 07, 2002 | 15.31 | 15.37 | 15.30 | 15.30 | 4,370 | -0.02(-0.12%) |
Aug 06, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 647 | -0.06(-0.40%) |
Aug 05, 2002 | 15.35 | 15.38 | 15.35 | 15.38 | 5,503 | +0.08(+0.52%) |
Aug 02, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 2,266 | -0.03(-0.20%) |
Aug 01, 2002 | 15.38 | 15.38 | 15.33 | 15.33 | 6,150 | -0.05(-0.32%) |
Jul 31, 2002 | 15.37 | 15.38 | 15.30 | 15.38 | 5,179 | +0.08(+0.52%) |
Jul 30, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 647 | -0.03(-0.20%) |
Jul 29, 2002 | 15.14 | 15.33 | 15.14 | 15.33 | 4,208 | +0.23(+1.51%) |
Jul 26, 2002 | 15.01 | 15.14 | 15.01 | 15.11 | 5,017 | +0.05(+0.33%) |
Jul 25, 2002 | 15.20 | 15.20 | 15.06 | 15.06 | 5,179 | -0.14(-0.93%) |
Jul 24, 2002 | 15.27 | 15.27 | 15.14 | 15.20 | 3,884 | -0.10(-0.65%) |
Jul 23, 2002 | 15.35 | 15.35 | 15.30 | 15.30 | 4,046 | -0.12(-0.76%) |
Jul 22, 2002 | 15.32 | 15.41 | 15.32 | 15.41 | 3,722 | +0.03(+0.20%) |
Jul 19, 2002 | 15.35 | 15.41 | 15.35 | 15.38 | 2,751 | -0.03(-0.20%) |
Jul 17, 2002 | 15.32 | 15.41 | 15.32 | 15.41 | 1,133 | -0.03(-0.20%) |
Jul 12, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 1,456 | +0.00(+0.00%) |
Jul 10, 2002 | 15.35 | 15.45 | 15.32 | 15.45 | 5,826 | +0.03(+0.20%) |
Jul 09, 2002 | 15.29 | 15.41 | 15.26 | 15.41 | 1,618 | +0.12(+0.81%) |
Jul 08, 2002 | 15.31 | 15.31 | 15.29 | 15.29 | 3,722 | +0.03(+0.20%) |
Jul 05, 2002 | 15.33 | 15.33 | 15.26 | 15.26 | 1,294 | -0.07(-0.44%) |
Jul 04, 2002 | 15.33 | 15.33 | 15.33 | 15.33 | 2,266 | +0.00(+0.00%) |
Jul 03, 2002 | 15.33 | 15.33 | 15.33 | 15.33 | 2,266 | +0.01(+0.04%) |
Jul 02, 2002 | 15.31 | 15.32 | 15.31 | 15.32 | 1,618 | -0.04(-0.28%) |
Jul 01, 2002 | 15.34 | 15.37 | 15.34 | 15.37 | 1,618 | +0.06(+0.40%) |
Jun 28, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 15.24 | 15.30 | 15.24 | 15.30 | 1,780 | +0.11(+0.69%) |
Jun 26, 2002 | 15.29 | 15.29 | 15.20 | 15.20 | 5,503 | -0.01(-0.08%) |
Jun 25, 2002 | 15.14 | 15.21 | 15.14 | 15.21 | 12,139 | +0.11(+0.74%) |
Jun 21, 2002 | 15.18 | 15.18 | 15.10 | 15.10 | 17,318 | -0.04(-0.25%) |
Jun 20, 2002 | 15.21 | 15.25 | 15.14 | 15.14 | 10,520 | -0.15(-1.01%) |
Jun 19, 2002 | 15.26 | 15.29 | 15.23 | 15.29 | 5,017 | +0.09(+0.61%) |
Jun 18, 2002 | 15.40 | 15.40 | 15.20 | 15.20 | 11,491 | -0.22(-1.40%) |
Jun 17, 2002 | 15.38 | 15.42 | 15.35 | 15.41 | 26,868 | +0.04(+0.28%) |
Jun 14, 2002 | 15.38 | 15.38 | 15.32 | 15.37 | 2,913 | +0.02(+0.12%) |
Jun 12, 2002 | 15.30 | 15.38 | 15.30 | 15.35 | 6,636 | -0.03(-0.20%) |
Jun 11, 2002 | 15.40 | 15.40 | 15.33 | 15.38 | 6,312 | +0.05(+0.32%) |
Jun 10, 2002 | 15.41 | 15.41 | 15.33 | 15.33 | 2,913 | -0.08(-0.52%) |
Jun 07, 2002 | 15.45 | 15.48 | 15.41 | 15.41 | 97,115 | -0.05(-0.32%) |
Jun 06, 2002 | 15.29 | 15.51 | 15.26 | 15.46 | 23,793 | +0.23(+1.54%) |
Jun 05, 2002 | 15.14 | 15.26 | 15.14 | 15.23 | 13,596 | -0.03(-0.20%) |
May 31, 2002 | 15.26 | 15.35 | 15.23 | 15.26 | 24,602 | -0.09(-0.60%) |
May 28, 2002 | 15.20 | 15.38 | 15.20 | 15.35 | 3,722 | +0.15(+0.98%) |
May 27, 2002 | 15.25 | 15.45 | 15.20 | 15.20 | 22,012 | +0.00(+0.00%) |
May 24, 2002 | 15.25 | 15.45 | 15.20 | 15.20 | 1,003,523 | -0.07(-0.45%) |
May 23, 2002 | 15.33 | 15.33 | 15.24 | 15.27 | 4,855 | -0.14(-0.92%) |
May 22, 2002 | 15.38 | 15.45 | 15.35 | 15.41 | 33,828 | +0.03(+0.20%) |
May 21, 2002 | 15.38 | 15.38 | 15.38 | 15.38 | 647 | +0.00(+0.00%) |
May 20, 2002 | 15.45 | 15.45 | 15.32 | 15.38 | 5,988 | -0.09(-0.60%) |
May 17, 2002 | 15.26 | 15.48 | 15.26 | 15.48 | 11,168 | +0.15(+1.01%) |
May 16, 2002 | 15.35 | 15.35 | 15.32 | 15.32 | 2,104 | -0.09(-0.60%) |
May 15, 2002 | 15.49 | 15.49 | 15.41 | 15.41 | 1,942 | -0.02(-0.12%) |
May 14, 2002 | 15.38 | 15.43 | 15.38 | 15.43 | 1,780 | +0.08(+0.52%) |
May 13, 2002 | 15.46 | 15.46 | 15.32 | 15.35 | 6,798 | -0.04(-0.28%) |
May 10, 2002 | 15.37 | 15.40 | 15.37 | 15.40 | 2,751 | +0.09(+0.61%) |
May 09, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 161 | +0.03(+0.20%) |
May 08, 2002 | 15.30 | 15.30 | 15.27 | 15.27 | 2,266 | -0.06(-0.40%) |
May 07, 2002 | 15.28 | 15.33 | 15.28 | 15.33 | 2,589 | -0.01(-0.04%) |
May 06, 2002 | 15.34 | 15.34 | 15.34 | 15.34 | 485 | +0.02(+0.12%) |
May 03, 2002 | 15.26 | 15.32 | 15.26 | 15.32 | 3,237 | +0.03(+0.20%) |
May 02, 2002 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | +0.00(+0.00%) |
May 01, 2002 | 15.30 | 15.33 | 15.29 | 15.29 | 5,665 | +0.02(+0.12%) |
Apr 30, 2002 | 15.29 | 15.29 | 15.27 | 15.27 | 1,780 | -0.02(-0.12%) |
Apr 29, 2002 | 15.30 | 15.30 | 15.29 | 15.29 | 2,913 | -0.06(-0.40%) |
Apr 26, 2002 | 15.30 | 15.38 | 15.30 | 15.35 | 5,179 | +0.00(+0.00%) |
Apr 25, 2002 | 15.29 | 15.35 | 15.29 | 15.35 | 3,722 | +0.03(+0.20%) |
Apr 24, 2002 | 15.32 | 15.35 | 15.29 | 15.32 | 5,503 | +0.09(+0.61%) |
Apr 23, 2002 | 15.29 | 15.29 | 15.23 | 15.23 | 4,046 | -0.19(-1.20%) |
Apr 22, 2002 | 15.35 | 15.41 | 15.32 | 15.41 | 4,370 | +0.09(+0.61%) |
Apr 19, 2002 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 15.26 | 15.32 | 15.26 | 15.32 | 2,913 | +0.03(+0.20%) |
Apr 17, 2002 | 15.32 | 15.32 | 15.29 | 15.29 | 4,855 | +0.03(+0.20%) |
Apr 16, 2002 | 15.26 | 15.26 | 15.26 | 15.26 | 2,266 | -0.05(-0.32%) |
Apr 15, 2002 | 15.21 | 15.31 | 15.20 | 15.31 | 7,121 | +0.05(+0.32%) |
Apr 12, 2002 | 15.07 | 15.26 | 15.07 | 15.26 | 10,035 | +0.19(+1.23%) |
Apr 11, 2002 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 15.11 | 15.14 | 15.07 | 15.07 | 6,150 | -0.06(-0.41%) |
Apr 09, 2002 | 15.11 | 15.14 | 15.11 | 15.14 | 1,133 | +0.09(+0.62%) |
Apr 08, 2002 | 15.04 | 15.04 | 15.04 | 15.04 | 1,618 | -0.06(-0.41%) |
Apr 05, 2002 | 15.14 | 15.14 | 15.11 | 15.11 | 11,168 | -0.03(-0.20%) |
Apr 04, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 2,751 | +0.02(+0.12%) |
Apr 03, 2002 | 15.11 | 15.12 | 15.09 | 15.12 | 1,456 | -0.02(-0.12%) |
Apr 02, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 15.11 | 15.20 | 15.11 | 15.14 | 4,208 | +0.00(+0.00%) |
Mar 28, 2002 | 15.11 | 15.20 | 15.11 | 15.14 | 4,208 | +0.00(+0.00%) |
Mar 27, 2002 | 15.14 | 15.20 | 15.07 | 15.14 | 13,110 | -0.04(-0.24%) |
Mar 26, 2002 | 15.11 | 15.17 | 15.07 | 15.17 | 4,046 | +0.07(+0.45%) |
Mar 25, 2002 | 15.14 | 15.14 | 15.11 | 15.11 | 1,456 | -0.03(-0.20%) |
Mar 22, 2002 | 15.24 | 15.24 | 15.14 | 15.14 | 6,150 | -0.16(-1.05%) |
Mar 21, 2002 | 15.32 | 15.32 | 15.30 | 15.30 | 1,294 | -0.09(-0.56%) |
Mar 20, 2002 | 15.38 | 15.38 | 15.38 | 15.38 | 1,618 | -0.06(-0.40%) |
Mar 19, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 1,618 | -0.06(-0.40%) |
Mar 18, 2002 | 15.40 | 15.51 | 15.40 | 15.51 | 5,341 | +0.11(+0.68%) |
Mar 15, 2002 | 15.45 | 15.45 | 15.40 | 15.40 | 1,456 | -0.04(-0.28%) |
Mar 14, 2002 | 15.48 | 15.48 | 15.45 | 15.45 | 1,133 | -0.03(-0.20%) |
Mar 13, 2002 | 15.47 | 15.48 | 15.47 | 15.48 | 1,942 | -0.03(-0.20%) |
Mar 12, 2002 | 15.42 | 15.51 | 15.42 | 15.51 | 5,826 | +0.06(+0.40%) |
Mar 11, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 14,081 | +0.04(+0.24%) |
Mar 08, 2002 | 15.41 | 15.45 | 15.35 | 15.41 | 8,254 | +0.06(+0.36%) |
Mar 07, 2002 | 15.41 | 15.41 | 15.35 | 15.35 | 1,294 | +0.00(+0.00%) |
Mar 06, 2002 | 15.45 | 15.45 | 15.35 | 15.35 | 3,399 | -0.09(-0.60%) |
Mar 05, 2002 | 15.48 | 15.48 | 15.45 | 15.45 | 4,208 | +0.00(+0.00%) |
Mar 04, 2002 | 15.28 | 15.45 | 15.28 | 15.45 | 7,121 | +0.22(+1.42%) |
Mar 01, 2002 | 15.32 | 15.32 | 15.23 | 15.23 | 3,399 | -0.10(-0.65%) |
Feb 28, 2002 | 15.30 | 15.36 | 15.30 | 15.33 | 1,133 | -0.01(-0.04%) |
Feb 27, 2002 | 15.40 | 15.40 | 15.33 | 15.33 | 485 | +0.00(+0.00%) |
Feb 26, 2002 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 15.36 | 15.36 | 15.33 | 15.33 | 2,427 | -0.08(-0.52%) |
Feb 22, 2002 | 15.42 | 15.46 | 15.41 | 15.41 | 19,099 | -0.03(-0.20%) |
Feb 21, 2002 | 15.41 | 15.45 | 15.41 | 15.45 | 323 | +0.06(+0.40%) |
Feb 20, 2002 | 15.32 | 15.38 | 15.32 | 15.38 | 6,636 | +0.00(+0.00%) |
Feb 19, 2002 | 15.32 | 15.38 | 15.32 | 15.38 | 10,844 | +0.00(+0.00%) |
Feb 18, 2002 | 15.48 | 15.48 | 15.38 | 15.38 | 4,370 | +0.00(+0.00%) |
Feb 15, 2002 | 15.48 | 15.48 | 15.38 | 15.38 | 194,230 | -0.15(-0.99%) |
Feb 14, 2002 | 15.57 | 15.57 | 15.48 | 15.54 | 7,769 | +0.00(+0.00%) |
Feb 13, 2002 | 15.57 | 15.60 | 15.54 | 15.54 | 3,399 | +0.03(+0.20%) |
Feb 12, 2002 | 15.49 | 15.51 | 15.49 | 15.51 | 1,780 | -0.03(-0.20%) |
Feb 11, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 15.57 | 15.57 | 15.54 | 15.54 | 2,589 | +0.00(+0.00%) |
Feb 07, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 1,133 | -0.03(-0.20%) |
Feb 06, 2002 | 15.45 | 15.57 | 15.45 | 15.57 | 4,693 | +0.12(+0.80%) |
Feb 05, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 15.48 | 15.51 | 15.45 | 15.45 | 5,826 | -0.03(-0.20%) |
Feb 01, 2002 | 15.48 | 15.51 | 15.48 | 15.48 | 2,427 | +0.00(+0.00%) |
Jan 31, 2002 | 15.50 | 15.51 | 15.48 | 15.48 | 6,636 | +0.00(+0.00%) |
Jan 30, 2002 | 15.48 | 15.48 | 15.48 | 15.48 | 3,399 | +0.00(+0.00%) |
Jan 29, 2002 | 15.46 | 15.49 | 15.46 | 15.48 | 1,294 | +0.00(+0.00%) |
Jan 28, 2002 | 15.46 | 15.48 | 15.45 | 15.48 | 8,740 | -0.01(-0.08%) |
Jan 25, 2002 | 15.43 | 15.49 | 15.43 | 15.49 | 5,341 | +0.03(+0.20%) |
Jan 24, 2002 | 15.45 | 15.46 | 15.45 | 15.46 | 4,532 | -0.05(-0.32%) |
Jan 23, 2002 | 15.45 | 15.51 | 15.45 | 15.51 | 5,179 | +0.06(+0.40%) |
Jan 22, 2002 | 15.45 | 15.45 | 15.45 | 15.45 | 161 | +0.00(+0.00%) |
Jan 21, 2002 | 15.51 | 15.51 | 15.45 | 15.45 | 4,532 | +0.00(+0.00%) |
Jan 18, 2002 | 15.51 | 15.51 | 15.45 | 15.45 | 4,532 | -0.06(-0.40%) |
Jan 17, 2002 | 15.51 | 15.51 | 15.51 | 15.51 | 3,237 | +0.06(+0.40%) |
Jan 16, 2002 | 15.51 | 15.51 | 15.45 | 15.45 | 6,474 | -0.09(-0.60%) |
Jan 15, 2002 | 15.56 | 15.56 | 15.54 | 15.54 | 1,780 | +0.04(+0.24%) |
Jan 14, 2002 | 15.45 | 15.50 | 15.45 | 15.50 | 18,613 | +0.12(+0.76%) |
Jan 11, 2002 | 15.38 | 15.50 | 15.38 | 15.38 | 9,387 | +0.02(+0.16%) |
Jan 10, 2002 | 15.48 | 15.50 | 15.36 | 15.36 | 5,503 | -0.09(-0.60%) |