Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 13.59 | 13.68 | 13.26 | 13.47 | 540,400 | -0.12(-0.88%) |
Aug 29, 2002 | 13.28 | 13.73 | 12.88 | 13.59 | 2,504,300 | +0.21(+1.57%) |
Aug 28, 2002 | 13.91 | 13.95 | 13.32 | 13.38 | 838,700 | -0.53(-3.81%) |
Aug 27, 2002 | 14.92 | 15.00 | 13.84 | 13.91 | 1,214,700 | -0.99(-6.64%) |
Aug 26, 2002 | 14.72 | 15.00 | 14.60 | 14.90 | 647,700 | +0.15(+1.02%) |
Aug 23, 2002 | 15.02 | 15.03 | 14.67 | 14.75 | 756,200 | -0.27(-1.80%) |
Aug 22, 2002 | 14.80 | 15.22 | 14.73 | 15.02 | 1,358,100 | +0.27(+1.83%) |
Aug 21, 2002 | 14.62 | 14.98 | 14.50 | 14.75 | 1,174,000 | +0.23(+1.58%) |
Aug 20, 2002 | 15.58 | 15.58 | 14.37 | 14.52 | 2,915,400 | +0.25(+1.75%) |
Aug 16, 2002 | 13.62 | 14.31 | 13.50 | 14.27 | 1,534,100 | +0.55(+4.01%) |
Aug 15, 2002 | 13.36 | 13.79 | 13.24 | 13.72 | 1,634,700 | +0.53(+4.02%) |
Aug 14, 2002 | 12.70 | 13.30 | 12.50 | 13.19 | 1,287,900 | +0.49(+3.86%) |
Aug 13, 2002 | 13.00 | 13.05 | 12.55 | 12.70 | 1,488,100 | -0.35(-2.68%) |
Aug 12, 2002 | 12.83 | 13.06 | 12.55 | 13.05 | 1,285,000 | +1.15(+9.66%) |
Aug 07, 2002 | 12.00 | 12.40 | 11.70 | 11.90 | 1,570,800 | +0.15(+1.28%) |
Aug 06, 2002 | 11.20 | 11.80 | 11.19 | 11.75 | 1,779,900 | +0.69(+6.24%) |
Aug 05, 2002 | 11.97 | 12.02 | 11.00 | 11.06 | 1,442,600 | -0.91(-7.60%) |
Aug 02, 2002 | 12.10 | 12.21 | 11.85 | 11.97 | 2,079,000 | -0.03(-0.25%) |
Aug 01, 2002 | 12.05 | 12.19 | 11.50 | 12.00 | 2,139,400 | -0.45(-3.61%) |
Jul 31, 2002 | 12.85 | 12.85 | 12.40 | 12.45 | 2,528,300 | -0.34(-2.66%) |
Jul 30, 2002 | 12.00 | 12.80 | 11.85 | 12.79 | 2,176,700 | +0.79(+6.58%) |
Jul 29, 2002 | 11.28 | 12.07 | 11.28 | 12.00 | 1,118,000 | +0.72(+6.38%) |
Jul 26, 2002 | 11.38 | 11.77 | 10.84 | 11.28 | 1,488,800 | +0.10(+0.89%) |
Jul 25, 2002 | 11.00 | 11.39 | 10.80 | 11.18 | 4,116,700 | +0.18(+1.64%) |
Jul 24, 2002 | 10.10 | 11.90 | 10.10 | 11.00 | 6,556,100 | -2.45(-18.22%) |
Jul 23, 2002 | 14.40 | 14.48 | 13.30 | 13.45 | 1,432,200 | -1.06(-7.31%) |
Jul 22, 2002 | 14.80 | 15.25 | 14.10 | 14.51 | 1,064,000 | -0.49(-3.27%) |
Jul 19, 2002 | 14.75 | 15.23 | 14.65 | 15.00 | 1,168,300 | -1.00(-6.25%) |
Jul 17, 2002 | 15.95 | 16.00 | 15.35 | 16.00 | 1,650,900 | +1.74(+12.20%) |
Jul 12, 2002 | 14.39 | 14.98 | 14.08 | 14.26 | 853,800 | -0.14(-0.97%) |
Jul 11, 2002 | 14.15 | 14.50 | 13.76 | 14.40 | 860,500 | +0.05(+0.35%) |
Jul 10, 2002 | 14.70 | 14.85 | 14.32 | 14.35 | 1,008,500 | -0.05(-0.35%) |
Jul 09, 2002 | 15.05 | 15.05 | 14.40 | 14.40 | 1,251,900 | -0.90(-5.88%) |
Jul 08, 2002 | 15.30 | 15.30 | 15.30 | 15.30 | 1,208,500 | -0.56(-3.53%) |
Jul 05, 2002 | 14.95 | 15.99 | 14.95 | 15.86 | 370,500 | +0.86(+5.73%) |
Jul 04, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,456,700 | +0.00(+0.00%) |
Jul 03, 2002 | 15.01 | 15.42 | 14.96 | 15.00 | 1,445,600 | -0.10(-0.66%) |
Jul 02, 2002 | 15.22 | 15.44 | 15.01 | 15.10 | 1,445,100 | -0.16(-1.05%) |
Jul 01, 2002 | 16.12 | 16.12 | 15.20 | 15.26 | 2,713,900 | -0.86(-5.33%) |
Jun 28, 2002 | 15.25 | 16.24 | 15.20 | 16.12 | 1,672,900 | +1.11(+7.40%) |
Jun 27, 2002 | 14.70 | 15.10 | 14.43 | 15.01 | 2,373,700 | +0.31(+2.11%) |
Jun 26, 2002 | 15.10 | 15.10 | 14.55 | 14.70 | 13,350,000 | -0.82(-5.28%) |
Jun 25, 2002 | 16.12 | 16.30 | 15.32 | 15.52 | 1,041,400 | -0.21(-1.34%) |
Jun 21, 2002 | 16.10 | 16.40 | 15.50 | 15.73 | 989,100 | -0.58(-3.56%) |
Jun 20, 2002 | 16.39 | 16.81 | 16.18 | 16.31 | 897,600 | -0.07(-0.43%) |
Jun 19, 2002 | 16.62 | 16.72 | 16.34 | 16.38 | 1,840,000 | -0.53(-3.13%) |
Jun 18, 2002 | 17.00 | 17.23 | 16.80 | 16.91 | 628,200 | -0.08(-0.47%) |
Jun 17, 2002 | 16.45 | 17.02 | 16.45 | 16.99 | 768,000 | +0.54(+3.28%) |
Jun 14, 2002 | 16.20 | 16.49 | 15.55 | 16.45 | 1,148,200 | -0.26(-1.56%) |
Jun 12, 2002 | 15.94 | 16.71 | 15.85 | 16.71 | 1,596,000 | +0.50(+3.08%) |
Jun 11, 2002 | 17.18 | 17.19 | 16.12 | 16.21 | 1,399,700 | -0.72(-4.25%) |
Jun 10, 2002 | 17.19 | 17.19 | 16.60 | 16.93 | 857,800 | -0.26(-1.51%) |
Jun 07, 2002 | 16.69 | 17.26 | 16.24 | 17.19 | 4,820,000 | +0.28(+1.66%) |
Jun 06, 2002 | 17.30 | 17.31 | 16.58 | 16.91 | 1,599,900 | -0.54(-3.09%) |
Jun 05, 2002 | 18.08 | 18.08 | 17.05 | 17.45 | 14,540,000 | -1.81(-9.40%) |
May 31, 2002 | 19.25 | 19.62 | 19.00 | 19.26 | 1,367,700 | +0.15(+0.78%) |
May 28, 2002 | 19.60 | 19.84 | 19.00 | 19.11 | 895,300 | -0.61(-3.09%) |
May 27, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 480,300 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 471,000 | -0.28(-1.40%) |
May 23, 2002 | 19.62 | 20.00 | 19.35 | 20.00 | 1,220,000 | +0.15(+0.76%) |
May 22, 2002 | 19.96 | 20.00 | 19.65 | 19.85 | 665,400 | -0.11(-0.55%) |
May 21, 2002 | 20.20 | 20.35 | 19.71 | 19.96 | 1,172,200 | -0.16(-0.80%) |
May 20, 2002 | 20.35 | 20.60 | 19.90 | 20.12 | 566,800 | -0.43(-2.09%) |
May 17, 2002 | 20.72 | 21.00 | 20.34 | 20.55 | 777,900 | -0.11(-0.53%) |
May 16, 2002 | 20.80 | 20.80 | 20.39 | 20.66 | 812,700 | +0.06(+0.29%) |
May 15, 2002 | 20.50 | 20.99 | 20.13 | 20.60 | 733,600 | -0.26(-1.25%) |
May 14, 2002 | 20.70 | 20.99 | 20.46 | 20.86 | 1,848,200 | +1.14(+5.78%) |
May 13, 2002 | 19.60 | 19.95 | 19.39 | 19.72 | 1,470,100 | +0.02(+0.10%) |
May 10, 2002 | 20.25 | 20.30 | 19.55 | 19.70 | 1,310,900 | -0.32(-1.60%) |
May 09, 2002 | 21.30 | 21.60 | 20.01 | 20.02 | 2,328,200 | -1.19(-5.61%) |
May 08, 2002 | 19.90 | 21.31 | 19.88 | 21.21 | 1,924,800 | +2.29(+12.10%) |
May 07, 2002 | 19.58 | 19.60 | 18.88 | 18.92 | 1,101,600 | -0.50(-2.57%) |
May 06, 2002 | 19.40 | 20.30 | 19.40 | 19.42 | 2,108,800 | +0.21(+1.09%) |
May 03, 2002 | 19.70 | 19.70 | 18.98 | 19.21 | 1,044,200 | -0.49(-2.49%) |
May 02, 2002 | 20.01 | 20.20 | 19.59 | 19.70 | 1,280,000 | -0.31(-1.55%) |
May 01, 2002 | 20.42 | 20.48 | 19.75 | 20.01 | 1,460,200 | -0.47(-2.29%) |
Apr 30, 2002 | 20.10 | 20.58 | 20.10 | 20.48 | 909,000 | +0.32(+1.59%) |
Apr 29, 2002 | 20.20 | 20.64 | 20.00 | 20.16 | 804,100 | +0.05(+0.25%) |
Apr 26, 2002 | 21.67 | 21.67 | 19.98 | 20.11 | 1,281,200 | -1.36(-6.33%) |
Apr 25, 2002 | 20.66 | 21.60 | 20.60 | 21.47 | 1,353,500 | +0.40(+1.90%) |
Apr 24, 2002 | 21.43 | 22.09 | 21.05 | 21.07 | 787,400 | -0.16(-0.75%) |
Apr 23, 2002 | 21.75 | 21.79 | 21.23 | 21.23 | 839,200 | -0.56(-2.57%) |
Apr 22, 2002 | 22.00 | 22.05 | 21.59 | 21.79 | 603,100 | -0.28(-1.27%) |
Apr 19, 2002 | 22.38 | 22.60 | 21.92 | 22.07 | 625,300 | -0.23(-1.03%) |
Apr 18, 2002 | 22.65 | 22.97 | 22.11 | 22.30 | 1,138,400 | -0.15(-0.67%) |
Apr 17, 2002 | 22.00 | 23.00 | 21.52 | 22.45 | 2,889,600 | -0.27(-1.19%) |
Apr 16, 2002 | 22.50 | 23.00 | 22.25 | 22.72 | 1,666,100 | +0.91(+4.17%) |
Apr 15, 2002 | 21.00 | 21.95 | 20.80 | 21.81 | 1,880,800 | +1.55(+7.65%) |
Apr 12, 2002 | 20.00 | 20.32 | 19.86 | 20.26 | 1,052,800 | +0.49(+2.48%) |
Apr 11, 2002 | 20.45 | 20.45 | 19.50 | 19.77 | 853,700 | -0.68(-3.33%) |
Apr 10, 2002 | 20.35 | 20.60 | 20.12 | 20.45 | 1,646,300 | +0.27(+1.34%) |
Apr 09, 2002 | 20.90 | 20.99 | 20.14 | 20.18 | 905,600 | -0.43(-2.09%) |
Apr 08, 2002 | 20.00 | 20.89 | 19.86 | 20.61 | 1,079,300 | +0.16(+0.78%) |
Apr 05, 2002 | 20.45 | 20.63 | 20.34 | 20.45 | 1,513,400 | +0.32(+1.59%) |
Apr 04, 2002 | 20.00 | 20.48 | 19.77 | 20.13 | 1,222,800 | -0.27(-1.32%) |
Apr 03, 2002 | 21.56 | 21.56 | 20.08 | 20.40 | 2,285,900 | -1.27(-5.86%) |
Apr 02, 2002 | 22.00 | 22.15 | 21.50 | 21.67 | 908,900 | -0.74(-3.30%) |
Apr 01, 2002 | 22.65 | 22.65 | 22.33 | 22.41 | 1,392,600 | -0.20(-0.88%) |
Mar 29, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.00(+0.00%) |
Mar 28, 2002 | 22.18 | 22.82 | 21.50 | 22.61 | 614,800 | +0.36(+1.62%) |
Mar 27, 2002 | 21.79 | 22.34 | 21.70 | 22.25 | 899,800 | +0.48(+2.20%) |
Mar 26, 2002 | 21.85 | 22.14 | 21.50 | 21.77 | 610,000 | -0.19(-0.87%) |
Mar 25, 2002 | 22.18 | 22.48 | 21.81 | 21.96 | 460,300 | -0.47(-2.10%) |
Mar 22, 2002 | 22.65 | 22.65 | 22.30 | 22.43 | 327,500 | -0.13(-0.58%) |
Mar 21, 2002 | 22.25 | 22.61 | 21.80 | 22.56 | 1,015,300 | +0.17(+0.76%) |
Mar 20, 2002 | 22.98 | 22.98 | 22.10 | 22.39 | 935,900 | -0.59(-2.57%) |
Mar 19, 2002 | 23.05 | 23.25 | 22.82 | 22.98 | 1,166,700 | -0.07(-0.30%) |
Mar 18, 2002 | 22.36 | 23.12 | 22.34 | 23.05 | 1,147,100 | +0.49(+2.17%) |
Mar 15, 2002 | 22.88 | 22.93 | 22.00 | 22.56 | 1,093,200 | -0.38(-1.66%) |
Mar 14, 2002 | 23.04 | 23.38 | 22.56 | 22.94 | 507,300 | -0.07(-0.30%) |
Mar 13, 2002 | 23.44 | 23.44 | 22.96 | 23.01 | 582,900 | -0.18(-0.78%) |
Mar 12, 2002 | 22.95 | 23.48 | 22.95 | 23.19 | 1,031,900 | -0.64(-2.69%) |
Mar 11, 2002 | 23.92 | 24.19 | 23.52 | 23.83 | 1,804,700 | -0.08(-0.33%) |
Mar 08, 2002 | 23.25 | 24.04 | 23.20 | 23.91 | 2,526,600 | +1.16(+5.10%) |
Mar 07, 2002 | 22.65 | 23.10 | 22.53 | 22.75 | 1,841,800 | +0.35(+1.56%) |
Mar 06, 2002 | 22.26 | 22.76 | 21.70 | 22.40 | 1,588,200 | +0.13(+0.58%) |
Mar 05, 2002 | 22.48 | 22.60 | 22.00 | 22.27 | 1,565,400 | -0.23(-1.02%) |
Mar 04, 2002 | 22.12 | 22.70 | 21.92 | 22.50 | 2,357,100 | +0.53(+2.41%) |
Mar 01, 2002 | 21.20 | 22.15 | 21.15 | 21.97 | 940,300 | +0.82(+3.88%) |
Feb 28, 2002 | 21.55 | 21.58 | 21.06 | 21.15 | 740,500 | -0.23(-1.08%) |
Feb 27, 2002 | 21.35 | 21.90 | 21.25 | 21.38 | 962,100 | +0.38(+1.81%) |
Feb 26, 2002 | 20.99 | 21.37 | 20.70 | 21.00 | 591,600 | +0.01(+0.05%) |
Feb 25, 2002 | 20.57 | 21.15 | 20.57 | 20.99 | 1,320,900 | +0.17(+0.82%) |
Feb 22, 2002 | 20.75 | 21.07 | 20.51 | 20.82 | 914,200 | +0.05(+0.24%) |
Feb 21, 2002 | 21.12 | 21.24 | 20.50 | 20.77 | 1,107,000 | -0.81(-3.75%) |
Feb 20, 2002 | 21.45 | 21.60 | 21.12 | 21.58 | 1,653,500 | +0.17(+0.79%) |
Feb 19, 2002 | 22.26 | 22.26 | 21.15 | 21.41 | 5,920,000 | -0.85(-3.82%) |
Feb 18, 2002 | 23.15 | 23.20 | 22.14 | 22.26 | 13,080,000 | +0.00(+0.00%) |
Feb 15, 2002 | 23.15 | 23.20 | 22.14 | 22.26 | 1,351,700 | -0.64(-2.79%) |
Feb 14, 2002 | 23.00 | 23.50 | 22.85 | 22.90 | 967,200 | -0.28(-1.21%) |
Feb 13, 2002 | 23.10 | 23.29 | 22.92 | 23.18 | 1,257,400 | +0.23(+1.00%) |
Feb 12, 2002 | 23.02 | 23.29 | 22.90 | 22.95 | 930,300 | -0.46(-1.96%) |
Feb 11, 2002 | 22.77 | 23.48 | 22.77 | 23.41 | 1,372,100 | +0.32(+1.39%) |
Feb 08, 2002 | 22.81 | 23.33 | 22.75 | 23.09 | 963,100 | +0.28(+1.23%) |
Feb 07, 2002 | 23.30 | 23.55 | 22.45 | 22.81 | 1,430,700 | -0.74(-3.14%) |
Feb 06, 2002 | 23.71 | 23.95 | 23.35 | 23.55 | 1,260,800 | -0.13(-0.55%) |
Feb 05, 2002 | 23.52 | 23.99 | 23.31 | 23.68 | 1,104,900 | +0.10(+0.42%) |
Feb 04, 2002 | 24.12 | 24.34 | 23.51 | 23.58 | 1,438,800 | -0.54(-2.24%) |
Feb 01, 2002 | 23.94 | 24.39 | 23.92 | 24.12 | 1,153,600 | +0.42(+1.77%) |
Jan 31, 2002 | 23.95 | 24.34 | 23.70 | 23.70 | 1,373,500 | -0.24(-1.00%) |
Jan 30, 2002 | 23.85 | 23.98 | 23.35 | 23.94 | 7,030,000 | -0.06(-0.25%) |
Jan 29, 2002 | 23.44 | 24.30 | 23.44 | 24.00 | 2,593,000 | +0.62(+2.65%) |
Jan 28, 2002 | 22.60 | 23.46 | 22.60 | 23.38 | 1,031,500 | +0.68(+3.00%) |
Jan 25, 2002 | 22.60 | 23.32 | 22.54 | 22.70 | 1,362,900 | +0.19(+0.84%) |
Jan 24, 2002 | 22.29 | 22.93 | 22.28 | 22.51 | 997,400 | +0.32(+1.44%) |
Jan 23, 2002 | 22.00 | 22.70 | 21.90 | 22.19 | 2,221,500 | +1.09(+5.17%) |
Jan 22, 2002 | 21.00 | 21.40 | 21.00 | 21.10 | 1,881,700 | +0.19(+0.91%) |
Jan 21, 2002 | 21.25 | 21.25 | 20.72 | 20.91 | 21,700,000 | +0.00(+0.00%) |
Jan 18, 2002 | 21.25 | 21.25 | 20.72 | 20.91 | 1,049,000 | -0.41(-1.92%) |
Jan 17, 2002 | 21.00 | 21.39 | 20.58 | 21.32 | 1,418,400 | +0.42(+2.01%) |
Jan 16, 2002 | 21.50 | 21.60 | 20.82 | 20.90 | 1,135,000 | -0.60(-2.79%) |
Jan 15, 2002 | 21.30 | 21.68 | 21.16 | 21.50 | 800,500 | +0.20(+0.94%) |
Jan 14, 2002 | 21.75 | 21.98 | 21.00 | 21.30 | 798,600 | -0.57(-2.61%) |
Jan 11, 2002 | 22.65 | 22.65 | 21.85 | 21.87 | 757,500 | -0.38(-1.71%) |
Jan 10, 2002 | 22.00 | 22.50 | 21.94 | 22.25 | 1,629,500 | +0.33(+1.51%) |