Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.04 | 15.38 | 14.99 | 15.12 | 1,394,171 | +0.03(+0.22%) |
Aug 29, 2002 | 15.22 | 15.35 | 15.02 | 15.09 | 1,590,911 | -0.25(-1.66%) |
Aug 28, 2002 | 15.46 | 15.61 | 15.25 | 15.34 | 2,139,945 | -0.12(-0.76%) |
Aug 27, 2002 | 15.35 | 15.58 | 15.21 | 15.46 | 1,445,155 | +0.12(+0.77%) |
Aug 26, 2002 | 15.26 | 15.43 | 15.15 | 15.34 | 1,300,777 | +0.07(+0.43%) |
Aug 23, 2002 | 15.10 | 15.45 | 15.06 | 15.28 | 2,345,411 | +0.17(+1.12%) |
Aug 22, 2002 | 14.37 | 15.30 | 14.17 | 15.11 | 4,985,549 | +0.72(+4.99%) |
Aug 21, 2002 | 14.27 | 14.70 | 14.04 | 14.39 | 4,645,810 | +0.61(+4.41%) |
Aug 20, 2002 | 14.30 | 14.30 | 13.72 | 13.78 | 2,724,039 | -0.56(-3.87%) |
Aug 16, 2002 | 14.31 | 14.51 | 14.27 | 14.34 | 1,357,120 | +0.03(+0.18%) |
Aug 15, 2002 | 14.43 | 14.53 | 14.19 | 14.31 | 1,548,654 | -0.12(-0.86%) |
Aug 14, 2002 | 14.34 | 14.48 | 14.02 | 14.43 | 2,243,290 | +0.15(+1.05%) |
Aug 13, 2002 | 14.18 | 14.50 | 14.17 | 14.28 | 2,014,399 | -0.06(-0.41%) |
Aug 12, 2002 | 14.21 | 14.49 | 14.20 | 14.34 | 1,560,137 | -0.16(-1.08%) |
Aug 07, 2002 | 14.34 | 14.57 | 14.17 | 14.50 | 1,766,063 | +0.22(+1.51%) |
Aug 06, 2002 | 14.43 | 14.64 | 14.23 | 14.28 | 1,590,911 | -0.12(-0.86%) |
Aug 05, 2002 | 14.70 | 14.83 | 14.37 | 14.41 | 1,293,888 | -0.25(-1.74%) |
Aug 02, 2002 | 15.02 | 15.12 | 14.40 | 14.66 | 2,716,996 | -0.40(-2.65%) |
Aug 01, 2002 | 15.22 | 15.30 | 14.93 | 15.06 | 1,912,431 | -0.16(-1.03%) |
Jul 31, 2002 | 15.02 | 15.26 | 14.96 | 15.22 | 2,213,129 | +0.26(+1.75%) |
Jul 30, 2002 | 14.92 | 15.15 | 14.86 | 14.96 | 2,935,783 | -0.16(-1.08%) |
Jul 29, 2002 | 14.76 | 15.19 | 14.64 | 15.12 | 2,114,989 | +0.42(+2.89%) |
Jul 26, 2002 | 14.96 | 14.98 | 14.39 | 14.70 | 1,798,521 | -0.26(-1.75%) |
Jul 25, 2002 | 14.92 | 15.22 | 14.76 | 14.96 | 4,931,044 | +0.20(+1.33%) |
Jul 24, 2002 | 14.21 | 14.77 | 13.88 | 14.76 | 1,872,011 | +0.39(+2.73%) |
Jul 23, 2002 | 14.30 | 14.46 | 14.02 | 14.37 | 1,829,142 | +0.04(+0.27%) |
Jul 22, 2002 | 14.34 | 14.66 | 13.72 | 14.33 | 2,301,011 | -0.04(-0.27%) |
Jul 19, 2002 | 15.22 | 15.39 | 14.28 | 14.37 | 2,072,732 | -1.53(-9.61%) |
Jul 17, 2002 | 15.84 | 16.23 | 15.62 | 15.90 | 1,919,014 | +0.18(+1.12%) |
Jul 12, 2002 | 16.08 | 16.28 | 15.61 | 15.72 | 1,109,703 | -0.50(-3.10%) |
Jul 11, 2002 | 16.20 | 16.48 | 16.04 | 16.22 | 1,186,408 | +0.02(+0.12%) |
Jul 10, 2002 | 16.75 | 16.87 | 16.20 | 16.20 | 2,257,988 | -0.67(-3.95%) |
Jul 09, 2002 | 17.12 | 17.12 | 16.87 | 16.87 | 1,052,135 | -0.39(-2.23%) |
Jul 08, 2002 | 17.54 | 17.73 | 17.18 | 17.26 | 1,074,642 | -0.23(-1.31%) |
Jul 05, 2002 | 17.21 | 17.56 | 17.05 | 17.48 | 615,787 | +0.24(+1.40%) |
Jul 04, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.53 | 17.58 | 17.13 | 17.24 | 1,261,430 | -0.35(-2.00%) |
Jul 02, 2002 | 17.83 | 18.03 | 17.57 | 17.60 | 1,422,496 | -0.27(-1.50%) |
Jul 01, 2002 | 17.97 | 18.28 | 17.79 | 17.86 | 1,411,319 | -0.20(-1.12%) |
Jun 28, 2002 | 18.14 | 18.41 | 18.07 | 18.07 | 1,721,203 | -0.10(-0.58%) |
Jun 27, 2002 | 17.41 | 18.19 | 17.37 | 18.17 | 1,559,984 | +0.76(+4.35%) |
Jun 26, 2002 | 17.35 | 17.62 | 17.12 | 17.41 | 1,757,642 | +0.04(+0.23%) |
Jun 25, 2002 | 17.82 | 17.92 | 17.35 | 17.37 | 1,040,346 | -0.61(-3.38%) |
Jun 21, 2002 | 17.83 | 18.14 | 17.83 | 17.98 | 1,551,563 | -0.29(-1.57%) |
Jun 20, 2002 | 18.06 | 18.40 | 18.04 | 18.27 | 1,019,218 | +0.22(+1.19%) |
Jun 19, 2002 | 18.12 | 18.27 | 18.00 | 18.05 | 946,493 | -0.14(-0.79%) |
Jun 18, 2002 | 18.29 | 18.41 | 18.07 | 18.20 | 707,497 | -0.12(-0.64%) |
Jun 17, 2002 | 17.93 | 18.35 | 17.72 | 18.31 | 1,353,445 | +0.67(+3.81%) |
Jun 14, 2002 | 17.83 | 17.89 | 17.35 | 17.64 | 953,077 | -0.47(-2.60%) |
Jun 12, 2002 | 18.18 | 18.35 | 17.92 | 18.11 | 1,300,012 | -0.07(-0.39%) |
Jun 11, 2002 | 18.12 | 18.37 | 17.95 | 18.18 | 2,006,590 | +0.29(+1.61%) |
Jun 10, 2002 | 17.77 | 18.03 | 17.72 | 17.90 | 593,127 | +0.08(+0.44%) |
Jun 07, 2002 | 17.80 | 17.95 | 17.60 | 17.82 | 1,045,858 | +0.14(+0.81%) |
Jun 06, 2002 | 18.06 | 18.06 | 17.60 | 17.67 | 887,395 | -0.34(-1.89%) |
Jun 05, 2002 | 17.99 | 18.14 | 17.80 | 18.01 | 1,081,991 | -0.44(-2.37%) |
May 31, 2002 | 18.29 | 18.53 | 18.29 | 18.45 | 1,268,779 | +0.36(+1.99%) |
May 28, 2002 | 18.16 | 18.35 | 18.02 | 18.09 | 858,152 | -0.20(-1.07%) |
May 27, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | +0.00(+0.00%) |
May 24, 2002 | 18.35 | 18.45 | 18.27 | 18.29 | 682,081 | -0.01(-0.07%) |
May 23, 2002 | 18.33 | 18.33 | 18.12 | 18.30 | 533,723 | -0.03(-0.14%) |
May 22, 2002 | 18.12 | 18.35 | 18.12 | 18.33 | 744,242 | +0.20(+1.12%) |
May 21, 2002 | 18.11 | 18.22 | 18.07 | 18.12 | 898,877 | +0.18(+1.02%) |
May 20, 2002 | 17.96 | 18.02 | 17.73 | 17.94 | 825,847 | -0.03(-0.18%) |
May 17, 2002 | 18.43 | 18.44 | 17.95 | 17.97 | 1,599,179 | -0.29(-1.57%) |
May 16, 2002 | 18.09 | 18.29 | 18.05 | 18.26 | 930,264 | +0.19(+1.05%) |
May 15, 2002 | 17.80 | 18.08 | 17.67 | 18.07 | 1,513,746 | +0.27(+1.50%) |
May 14, 2002 | 17.68 | 17.80 | 17.54 | 17.80 | 1,006,663 | +0.01(+0.07%) |
May 13, 2002 | 17.60 | 17.93 | 17.60 | 17.79 | 436,501 | +0.15(+0.85%) |
May 10, 2002 | 17.80 | 17.87 | 17.62 | 17.64 | 522,393 | -0.14(-0.77%) |
May 09, 2002 | 17.80 | 18.12 | 17.73 | 17.78 | 761,849 | -0.18(-1.02%) |
May 08, 2002 | 18.03 | 18.03 | 17.67 | 17.96 | 879,586 | +0.08(+0.44%) |
May 07, 2002 | 17.92 | 18.13 | 17.80 | 17.88 | 614,868 | -0.03(-0.15%) |
May 06, 2002 | 18.18 | 18.23 | 17.88 | 17.91 | 834,573 | -0.26(-1.44%) |
May 03, 2002 | 18.37 | 18.37 | 18.04 | 18.17 | 647,173 | -0.19(-1.03%) |
May 02, 2002 | 18.22 | 18.52 | 18.16 | 18.36 | 978,645 | +0.12(+0.68%) |
May 01, 2002 | 18.03 | 18.34 | 17.96 | 18.24 | 795,838 | +0.20(+1.12%) |
Apr 30, 2002 | 17.83 | 18.09 | 17.80 | 18.03 | 984,769 | +0.29(+1.62%) |
Apr 29, 2002 | 17.79 | 18.12 | 17.71 | 17.75 | 1,155,328 | -0.05(-0.26%) |
Apr 26, 2002 | 18.09 | 18.09 | 17.77 | 17.79 | 809,005 | -0.18(-0.98%) |
Apr 25, 2002 | 17.80 | 18.20 | 17.77 | 17.97 | 957,057 | +0.01(+0.07%) |
Apr 24, 2002 | 18.04 | 18.26 | 17.90 | 17.95 | 763,533 | -0.10(-0.58%) |
Apr 23, 2002 | 17.97 | 18.29 | 17.96 | 18.06 | 763,686 | -0.03(-0.18%) |
Apr 22, 2002 | 18.12 | 18.28 | 18.06 | 18.09 | 478,758 | -0.03(-0.18%) |
Apr 19, 2002 | 18.03 | 18.21 | 17.93 | 18.12 | 740,261 | +0.23(+1.28%) |
Apr 18, 2002 | 18.03 | 18.11 | 17.67 | 17.90 | 526,986 | -0.05(-0.26%) |
Apr 17, 2002 | 18.04 | 18.08 | 17.79 | 17.94 | 742,404 | -0.10(-0.54%) |
Apr 16, 2002 | 18.16 | 18.25 | 18.00 | 18.04 | 107,173 | +0.04(+0.22%) |
Apr 15, 2002 | 18.39 | 18.39 | 17.99 | 18.00 | 736,740 | -0.39(-2.10%) |
Apr 12, 2002 | 18.24 | 18.49 | 18.24 | 18.39 | 1,117,358 | +0.14(+0.79%) |
Apr 11, 2002 | 18.29 | 18.35 | 18.18 | 18.24 | 1,370,593 | +0.00(+0.00%) |
Apr 10, 2002 | 17.71 | 18.28 | 17.64 | 18.24 | 1,398,918 | +0.59(+3.37%) |
Apr 09, 2002 | 17.70 | 17.75 | 17.58 | 17.65 | 1,026,108 | +0.00(+0.00%) |
Apr 08, 2002 | 17.27 | 17.75 | 17.27 | 17.65 | 1,125,319 | +0.22(+1.24%) |
Apr 05, 2002 | 17.65 | 17.65 | 17.43 | 17.43 | 820,029 | -0.18(-1.04%) |
Apr 04, 2002 | 17.44 | 17.69 | 17.40 | 17.62 | 1,048,155 | +0.12(+0.71%) |
Apr 03, 2002 | 17.56 | 17.73 | 17.45 | 17.49 | 1,701,453 | -0.07(-0.41%) |
Apr 02, 2002 | 17.41 | 17.60 | 17.22 | 17.56 | 744,701 | +0.16(+0.90%) |
Apr 01, 2002 | 17.45 | 17.48 | 17.28 | 17.41 | 618,849 | -0.10(-0.56%) |
Mar 29, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.00(+0.00%) |
Mar 28, 2002 | 17.54 | 17.74 | 17.44 | 17.50 | 837,789 | +0.01(+0.04%) |
Mar 27, 2002 | 17.60 | 17.67 | 17.42 | 17.50 | 584,247 | -0.01(-0.07%) |
Mar 26, 2002 | 17.31 | 17.56 | 17.27 | 17.51 | 722,348 | +0.24(+1.40%) |
Mar 25, 2002 | 17.26 | 17.44 | 17.15 | 17.27 | 801,350 | -0.15(-0.86%) |
Mar 22, 2002 | 17.44 | 17.56 | 17.34 | 17.42 | 458,548 | -0.09(-0.49%) |
Mar 21, 2002 | 17.57 | 17.80 | 17.43 | 17.50 | 1,510,225 | +0.10(+0.56%) |
Mar 20, 2002 | 17.31 | 17.53 | 17.26 | 17.41 | 1,116,746 | +0.20(+1.18%) |
Mar 19, 2002 | 17.15 | 17.37 | 17.06 | 17.20 | 916,025 | +0.16(+0.92%) |
Mar 18, 2002 | 17.01 | 17.18 | 17.01 | 17.05 | 927,508 | -0.12(-0.68%) |
Mar 15, 2002 | 17.11 | 17.24 | 16.94 | 17.16 | 1,575,447 | -0.10(-0.57%) |
Mar 14, 2002 | 17.01 | 17.41 | 17.01 | 17.26 | 707,343 | +0.20(+1.15%) |
Mar 13, 2002 | 17.31 | 17.39 | 16.95 | 17.07 | 1,008,500 | -0.24(-1.40%) |
Mar 12, 2002 | 17.36 | 17.41 | 17.20 | 17.31 | 895,968 | -0.07(-0.38%) |
Mar 11, 2002 | 17.41 | 17.51 | 17.16 | 17.37 | 979,257 | +0.10(+0.61%) |
Mar 08, 2002 | 17.40 | 17.43 | 17.17 | 17.27 | 709,946 | +0.03(+0.15%) |
Mar 07, 2002 | 17.43 | 17.54 | 17.07 | 17.24 | 786,345 | -0.27(-1.53%) |
Mar 06, 2002 | 17.54 | 17.63 | 17.41 | 17.51 | 1,025,036 | -0.03(-0.15%) |
Mar 05, 2002 | 17.19 | 17.58 | 17.11 | 17.54 | 1,572,385 | +0.43(+2.52%) |
Mar 04, 2002 | 17.64 | 17.73 | 16.94 | 17.11 | 413,382 | -0.46(-2.64%) |
Mar 01, 2002 | 17.41 | 17.60 | 17.31 | 17.57 | 30,620 | +0.10(+0.60%) |
Feb 28, 2002 | 17.47 | 17.80 | 17.38 | 17.47 | 1,165,892 | +0.00(+0.00%) |
Feb 27, 2002 | 17.60 | 17.60 | 17.35 | 17.47 | 1,021,361 | -0.06(-0.34%) |
Feb 26, 2002 | 17.73 | 17.81 | 17.41 | 17.52 | 698,616 | -0.20(-1.14%) |
Feb 25, 2002 | 17.83 | 17.83 | 17.56 | 17.73 | 1,083,828 | -0.01(-0.04%) |
Feb 22, 2002 | 17.31 | 17.90 | 17.11 | 17.73 | 1,172,169 | +0.35(+1.99%) |
Feb 21, 2002 | 17.24 | 17.79 | 17.24 | 17.39 | 1,222,694 | -0.18(-1.00%) |
Feb 20, 2002 | 17.08 | 17.72 | 16.71 | 17.56 | 1,503,182 | +0.65(+3.82%) |
Feb 19, 2002 | 17.31 | 17.38 | 16.71 | 16.92 | 1,951,319 | -0.44(-2.56%) |
Feb 18, 2002 | 17.34 | 17.64 | 17.28 | 17.36 | 1,562,433 | +0.00(+0.00%) |
Feb 15, 2002 | 17.34 | 17.64 | 17.28 | 17.36 | 1,562,433 | -0.02(-0.11%) |
Feb 14, 2002 | 17.59 | 17.59 | 17.27 | 17.38 | 91,862 | -0.21(-1.19%) |
Feb 13, 2002 | 17.89 | 17.95 | 17.50 | 17.59 | 1,455,107 | -0.30(-1.68%) |
Feb 12, 2002 | 17.83 | 17.92 | 17.70 | 17.89 | 183,725 | +0.03(+0.18%) |
Feb 11, 2002 | 17.79 | 17.94 | 17.65 | 17.86 | 585,166 | +0.10(+0.55%) |
Feb 08, 2002 | 17.76 | 17.82 | 17.47 | 17.76 | 722,041 | -0.01(-0.04%) |
Feb 07, 2002 | 17.78 | 18.00 | 17.53 | 17.77 | 835,951 | +0.15(+0.85%) |
Feb 06, 2002 | 17.77 | 17.77 | 17.39 | 17.62 | 1,819,343 | -0.38(-2.11%) |
Feb 05, 2002 | 18.29 | 18.37 | 17.83 | 17.99 | 1,445,615 | -0.29(-1.61%) |
Feb 04, 2002 | 18.29 | 18.45 | 18.13 | 18.29 | 980,329 | +0.00(+0.00%) |
Feb 01, 2002 | 18.42 | 18.56 | 18.14 | 18.29 | 1,404,123 | -0.29(-1.58%) |
Jan 31, 2002 | 18.48 | 18.58 | 18.31 | 18.58 | 1,126,085 | +0.05(+0.25%) |
Jan 30, 2002 | 18.26 | 18.60 | 18.24 | 18.54 | 1,488,178 | +0.13(+0.71%) |
Jan 29, 2002 | 18.45 | 18.65 | 18.22 | 18.41 | 1,981,328 | -0.40(-2.12%) |
Jan 28, 2002 | 18.71 | 18.84 | 18.56 | 18.80 | 798,135 | +0.10(+0.52%) |
Jan 25, 2002 | 18.89 | 18.89 | 18.53 | 18.71 | 1,083,675 | -0.25(-1.31%) |
Jan 24, 2002 | 19.07 | 19.11 | 18.62 | 18.95 | 1,004,214 | -0.16(-0.82%) |
Jan 23, 2002 | 19.10 | 19.24 | 18.87 | 19.11 | 1,280,721 | -0.08(-0.44%) |
Jan 22, 2002 | 18.88 | 19.27 | 18.75 | 19.20 | 839,167 | +0.21(+1.10%) |
Jan 21, 2002 | 18.81 | 19.10 | 18.71 | 18.99 | 1,298,634 | +0.00(+0.00%) |
Jan 18, 2002 | 18.81 | 19.10 | 18.71 | 18.99 | 1,298,634 | +0.01(+0.07%) |
Jan 17, 2002 | 19.01 | 19.09 | 18.84 | 18.97 | 1,199,116 | +0.46(+2.47%) |
Jan 16, 2002 | 19.23 | 19.59 | 18.52 | 18.52 | 801,656 | -0.71(-3.70%) |
Jan 15, 2002 | 18.94 | 19.32 | 18.92 | 19.23 | 1,378,248 | +0.41(+2.15%) |
Jan 14, 2002 | 18.53 | 19.05 | 18.52 | 18.82 | 1,231,727 | +0.12(+0.66%) |
Jan 11, 2002 | 18.93 | 18.93 | 18.65 | 18.70 | 573,836 | -0.07(-0.35%) |
Jan 10, 2002 | 18.81 | 18.95 | 18.68 | 18.76 | 891,375 | -0.74(-3.82%) |