Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.70 | 14.76 | 14.22 | 14.57 | 564,386 | -0.41(-2.71%) |
Sep 27, 2002 | 15.21 | 15.49 | 14.97 | 14.98 | 766,409 | -0.27(-1.76%) |
Sep 26, 2002 | 14.73 | 15.24 | 14.69 | 15.24 | 494,237 | +0.59(+4.04%) |
Sep 25, 2002 | 14.77 | 14.80 | 14.46 | 14.65 | 927,621 | -0.02(-0.14%) |
Sep 24, 2002 | 14.94 | 15.04 | 14.56 | 14.67 | 565,693 | -0.27(-1.80%) |
Sep 23, 2002 | 15.53 | 15.53 | 14.93 | 14.94 | 489,589 | -0.59(-3.81%) |
Sep 20, 2002 | 15.22 | 15.63 | 15.15 | 15.53 | 893,200 | +0.39(+2.55%) |
Sep 19, 2002 | 15.80 | 15.80 | 15.15 | 15.15 | 1,206,473 | -0.74(-4.68%) |
Sep 18, 2002 | 15.84 | 16.06 | 15.77 | 15.89 | 512,682 | -0.13(-0.82%) |
Sep 17, 2002 | 16.59 | 16.72 | 15.93 | 16.02 | 417,117 | -0.40(-2.43%) |
Sep 16, 2002 | 16.42 | 16.67 | 16.24 | 16.42 | 285,969 | -0.10(-0.63%) |
Sep 13, 2002 | 16.25 | 16.58 | 16.18 | 16.52 | 260,117 | +0.16(+0.97%) |
Sep 12, 2002 | 16.52 | 16.54 | 16.33 | 16.37 | 356,844 | -0.24(-1.45%) |
Sep 11, 2002 | 16.77 | 16.87 | 16.52 | 16.61 | 282,919 | -0.09(-0.54%) |
Sep 10, 2002 | 16.68 | 16.81 | 16.35 | 16.70 | 847,886 | +0.03(+0.17%) |
Sep 09, 2002 | 16.42 | 16.83 | 16.26 | 16.67 | 506,582 | +0.12(+0.71%) |
Sep 06, 2002 | 15.91 | 16.59 | 15.80 | 16.55 | 29,047 | +0.96(+6.14%) |
Sep 05, 2002 | 15.53 | 15.77 | 15.35 | 15.60 | 1,336,169 | +0.01(+0.04%) |
Sep 04, 2002 | 15.04 | 15.68 | 15.04 | 15.59 | 43,570 | +0.47(+3.14%) |
Sep 03, 2002 | 15.59 | 15.59 | 15.08 | 15.11 | 700,472 | -0.65(-4.11%) |
Aug 30, 2002 | 15.69 | 16.01 | 15.69 | 15.76 | 660,096 | +0.03(+0.18%) |
Aug 29, 2002 | 15.35 | 15.76 | 15.29 | 15.73 | 1,238,716 | +0.32(+2.05%) |
Aug 28, 2002 | 15.60 | 15.65 | 15.22 | 15.42 | 844,836 | -0.18(-1.15%) |
Aug 27, 2002 | 15.42 | 15.67 | 15.08 | 15.60 | 2,438,073 | -0.24(-1.52%) |
Aug 26, 2002 | 15.91 | 15.94 | 15.40 | 15.84 | 722,548 | -0.07(-0.43%) |
Aug 23, 2002 | 15.35 | 16.18 | 15.35 | 15.91 | 733,005 | +0.12(+0.74%) |
Aug 22, 2002 | 15.49 | 16.02 | 13.60 | 15.79 | 3,913,088 | -0.34(-2.13%) |
Aug 21, 2002 | 16.15 | 16.26 | 15.84 | 16.13 | 771,637 | +0.27(+1.69%) |
Aug 20, 2002 | 15.97 | 16.18 | 15.67 | 15.86 | 1,146,636 | +0.20(+1.27%) |
Aug 16, 2002 | 15.29 | 15.79 | 15.11 | 15.66 | 1,213,009 | +0.34(+2.20%) |
Aug 15, 2002 | 14.63 | 15.42 | 14.61 | 15.33 | 1,834,909 | +0.94(+6.51%) |
Aug 14, 2002 | 13.63 | 14.53 | 13.63 | 14.39 | 1,034,369 | +0.83(+6.09%) |
Aug 13, 2002 | 13.29 | 14.05 | 13.29 | 13.56 | 837,429 | -0.11(-0.81%) |
Aug 12, 2002 | 13.74 | 13.85 | 13.49 | 13.67 | 538,243 | -0.26(-1.88%) |
Aug 07, 2002 | 14.22 | 14.23 | 13.76 | 13.94 | 1,190,643 | -0.11(-0.78%) |
Aug 06, 2002 | 13.67 | 14.12 | 13.67 | 14.05 | 1,509,290 | +0.43(+3.19%) |
Aug 05, 2002 | 13.81 | 13.92 | 13.61 | 13.61 | 1,336,750 | -0.19(-1.40%) |
Aug 02, 2002 | 14.46 | 14.46 | 13.63 | 13.81 | 1,175,102 | -0.62(-4.30%) |
Aug 01, 2002 | 14.87 | 14.93 | 14.36 | 14.42 | 1,172,343 | -0.41(-2.74%) |
Jul 31, 2002 | 15.15 | 15.15 | 14.67 | 14.83 | 1,207,345 | -0.26(-1.73%) |
Jul 30, 2002 | 15.43 | 15.57 | 14.91 | 15.09 | 1,707,973 | -0.33(-2.14%) |
Jul 29, 2002 | 14.36 | 15.56 | 14.26 | 15.42 | 1,456,424 | +1.48(+10.62%) |
Jul 26, 2002 | 13.53 | 14.09 | 13.53 | 13.94 | 721,531 | +0.41(+3.05%) |
Jul 25, 2002 | 13.83 | 13.87 | 13.05 | 13.53 | 1,466,881 | -0.27(-1.95%) |
Jul 24, 2002 | 12.72 | 13.81 | 12.40 | 13.80 | 1,594,108 | +0.91(+7.05%) |
Jul 23, 2002 | 13.08 | 13.43 | 12.63 | 12.89 | 1,238,570 | -0.30(-2.25%) |
Jul 22, 2002 | 13.72 | 13.94 | 13.01 | 13.19 | 2,056,974 | -0.64(-4.63%) |
Jul 19, 2002 | 13.99 | 14.12 | 13.71 | 13.83 | 902,059 | -0.91(-6.17%) |
Jul 17, 2002 | 14.93 | 15.15 | 14.29 | 14.73 | 1,185,559 | -0.77(-4.97%) |
Jul 12, 2002 | 15.75 | 15.75 | 15.37 | 15.51 | 1,598,320 | -0.33(-2.09%) |
Jul 11, 2002 | 15.84 | 16.19 | 15.49 | 15.84 | 2,081,664 | -0.52(-3.16%) |
Jul 10, 2002 | 16.39 | 16.59 | 16.11 | 16.35 | 43,570 | +0.05(+0.30%) |
Jul 09, 2002 | 17.26 | 17.39 | 16.17 | 16.30 | 1,262,244 | -0.98(-5.66%) |
Jul 08, 2002 | 17.39 | 17.56 | 17.22 | 17.28 | 681,155 | -0.08(-0.48%) |
Jul 05, 2002 | 16.77 | 17.48 | 16.77 | 17.36 | 488,137 | +0.83(+5.00%) |
Jul 04, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,539,354 | +0.00(+0.00%) |
Jul 03, 2002 | 16.46 | 16.66 | 15.79 | 16.54 | 1,535,287 | -0.32(-1.92%) |
Jul 02, 2002 | 17.43 | 17.43 | 16.49 | 16.86 | 1,477,483 | -0.73(-4.15%) |
Jul 01, 2002 | 18.28 | 18.53 | 17.53 | 17.59 | 802,718 | -0.61(-3.33%) |
Jun 28, 2002 | 18.24 | 18.82 | 18.20 | 18.20 | 1,557,363 | -0.01(-0.08%) |
Jun 27, 2002 | 18.04 | 18.37 | 17.97 | 18.21 | 1,361,876 | +0.41(+2.32%) |
Jun 26, 2002 | 17.49 | 18.00 | 17.45 | 17.80 | 1,900,265 | -0.63(-3.40%) |
Jun 25, 2002 | 18.89 | 19.18 | 18.40 | 18.43 | 841,786 | -0.99(-5.11%) |
Jun 21, 2002 | 19.41 | 19.58 | 19.22 | 19.42 | 58,094 | -0.12(-0.60%) |
Jun 20, 2002 | 20.66 | 20.66 | 19.53 | 19.53 | 1,116,427 | -1.05(-5.12%) |
Jun 19, 2002 | 20.79 | 20.99 | 20.53 | 20.59 | 876,207 | -0.30(-1.42%) |
Jun 18, 2002 | 20.93 | 21.07 | 20.76 | 20.88 | 530,836 | -0.01(-0.07%) |
Jun 17, 2002 | 20.38 | 20.90 | 20.28 | 20.90 | 962,768 | +0.92(+4.58%) |
Jun 14, 2002 | 19.97 | 20.06 | 19.32 | 19.98 | 754,935 | -0.23(-1.16%) |
Jun 12, 2002 | 20.66 | 20.66 | 20.00 | 20.22 | 779,916 | -0.52(-2.49%) |
Jun 11, 2002 | 21.10 | 21.27 | 20.73 | 20.73 | 72,617 | -0.37(-1.76%) |
Jun 10, 2002 | 21.21 | 21.31 | 21.03 | 21.10 | 590,093 | -0.03(-0.16%) |
Jun 07, 2002 | 20.72 | 21.31 | 20.38 | 21.14 | 1,052,814 | +0.31(+1.49%) |
Jun 06, 2002 | 20.97 | 21.07 | 20.61 | 20.83 | 642,958 | -0.04(-0.20%) |
Jun 05, 2002 | 20.60 | 21.23 | 20.60 | 20.87 | 717,319 | -0.32(-1.49%) |
May 31, 2002 | 21.10 | 21.58 | 21.00 | 21.19 | 1,255,708 | -0.59(-2.72%) |
May 28, 2002 | 22.24 | 22.45 | 21.62 | 21.78 | 767,135 | -0.41(-1.86%) |
May 27, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,321,936 | +0.00(+0.00%) |
May 24, 2002 | 22.28 | 22.32 | 21.83 | 22.19 | 1,306,977 | -0.17(-0.77%) |
May 23, 2002 | 22.76 | 22.86 | 21.76 | 22.36 | 2,517,662 | -0.28(-1.22%) |
May 22, 2002 | 22.89 | 22.89 | 22.05 | 22.64 | 1,563,608 | -0.30(-1.29%) |
May 21, 2002 | 23.41 | 23.51 | 22.73 | 22.94 | 903,366 | -0.30(-1.30%) |
May 20, 2002 | 23.48 | 23.69 | 23.15 | 23.24 | 1,230,873 | -0.17(-0.74%) |
May 17, 2002 | 23.63 | 23.70 | 23.39 | 23.41 | 1,104,808 | -0.22(-0.93%) |
May 16, 2002 | 23.41 | 23.71 | 23.33 | 23.63 | 962,332 | +0.19(+0.79%) |
May 15, 2002 | 23.04 | 23.48 | 23.04 | 23.44 | 1,785,529 | +0.41(+1.76%) |
May 14, 2002 | 22.65 | 23.22 | 22.65 | 23.04 | 2,095,317 | +0.39(+1.70%) |
May 13, 2002 | 22.38 | 22.72 | 22.17 | 22.65 | 1,191,224 | -0.08(-0.33%) |
May 10, 2002 | 23.07 | 23.27 | 22.64 | 22.73 | 2,754,106 | -0.05(-0.21%) |
May 09, 2002 | 22.14 | 22.82 | 22.07 | 22.78 | 2,186,815 | +0.92(+4.19%) |
May 08, 2002 | 22.03 | 22.03 | 21.73 | 21.86 | 2,107,952 | +0.36(+1.66%) |
May 07, 2002 | 21.34 | 21.52 | 21.10 | 21.50 | 1,273,282 | +0.34(+1.63%) |
May 06, 2002 | 21.17 | 21.45 | 21.10 | 21.16 | 761,035 | -0.01(-0.07%) |
May 03, 2002 | 21.34 | 21.36 | 20.83 | 21.17 | 1,429,120 | -0.17(-0.81%) |
May 02, 2002 | 21.59 | 21.62 | 21.19 | 21.34 | 1,285,772 | +0.00(+0.00%) |
May 01, 2002 | 20.98 | 21.34 | 20.97 | 21.34 | 2,142,373 | +0.54(+2.58%) |
Apr 30, 2002 | 20.17 | 20.81 | 19.97 | 20.81 | 1,893,584 | +0.58(+2.86%) |
Apr 29, 2002 | 20.28 | 20.55 | 20.22 | 20.23 | 844,836 | -0.17(-0.81%) |
Apr 26, 2002 | 20.03 | 20.73 | 20.03 | 20.39 | 4,226,362 | +0.54(+2.70%) |
Apr 25, 2002 | 19.76 | 19.99 | 19.53 | 19.86 | 1,200,809 | +0.03(+0.17%) |
Apr 24, 2002 | 20.48 | 20.60 | 19.75 | 19.82 | 1,435,801 | -0.63(-3.10%) |
Apr 23, 2002 | 20.37 | 20.72 | 20.15 | 20.46 | 890,440 | +0.08(+0.41%) |
Apr 22, 2002 | 20.62 | 20.79 | 20.35 | 20.37 | 685,222 | -0.25(-1.20%) |
Apr 19, 2002 | 20.83 | 20.83 | 20.59 | 20.62 | 952,601 | -0.21(-0.99%) |
Apr 18, 2002 | 21.07 | 21.30 | 20.57 | 20.83 | 770,330 | -0.21(-0.98%) |
Apr 17, 2002 | 21.28 | 21.45 | 21.01 | 21.03 | 935,899 | -0.21(-0.97%) |
Apr 16, 2002 | 21.21 | 21.50 | 21.04 | 21.24 | 1,321,064 | +0.52(+2.49%) |
Apr 15, 2002 | 20.62 | 20.78 | 20.52 | 20.72 | 1,340,090 | +0.15(+0.74%) |
Apr 12, 2002 | 20.45 | 20.77 | 20.45 | 20.57 | 72,617 | +0.26(+1.29%) |
Apr 11, 2002 | 20.11 | 20.69 | 20.09 | 20.31 | 1,949,500 | +0.23(+1.13%) |
Apr 10, 2002 | 20.00 | 20.17 | 19.97 | 20.08 | 669,246 | +0.01(+0.03%) |
Apr 09, 2002 | 20.14 | 20.27 | 20.05 | 20.08 | 733,731 | +0.08(+0.38%) |
Apr 08, 2002 | 20.26 | 20.26 | 19.82 | 20.00 | 1,141,698 | -0.26(-1.29%) |
Apr 05, 2002 | 20.06 | 20.37 | 20.03 | 20.26 | 810,270 | +0.23(+1.17%) |
Apr 04, 2002 | 19.97 | 20.16 | 19.88 | 20.03 | 649,930 | -0.01(-0.03%) |
Apr 03, 2002 | 20.24 | 20.28 | 19.96 | 20.04 | 871,124 | -0.28(-1.36%) |
Apr 02, 2002 | 20.70 | 20.70 | 20.31 | 20.31 | 732,424 | -0.38(-1.83%) |
Apr 01, 2002 | 20.86 | 20.87 | 20.52 | 20.69 | 1,494,476 | -0.65(-3.03%) |
Mar 29, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 28, 2002 | 21.28 | 21.42 | 21.28 | 21.34 | 467,949 | +0.00(+0.00%) |
Mar 27, 2002 | 21.34 | 21.48 | 21.25 | 21.34 | 882,017 | +0.01(+0.03%) |
Mar 26, 2002 | 21.14 | 21.49 | 21.14 | 21.33 | 898,138 | +0.25(+1.21%) |
Mar 25, 2002 | 21.55 | 21.74 | 21.00 | 21.08 | 1,172,343 | -0.45(-2.08%) |
Mar 22, 2002 | 21.90 | 21.92 | 21.52 | 21.52 | 1,052,088 | -0.34(-1.57%) |
Mar 21, 2002 | 22.03 | 22.21 | 21.75 | 21.87 | 686,239 | -0.08(-0.38%) |
Mar 20, 2002 | 22.02 | 22.06 | 21.94 | 21.95 | 1,603,839 | -0.34(-1.51%) |
Mar 19, 2002 | 22.21 | 22.54 | 22.14 | 22.29 | 710,638 | +0.38(+1.73%) |
Mar 18, 2002 | 22.76 | 23.03 | 21.91 | 21.91 | 1,135,598 | -0.48(-2.12%) |
Mar 15, 2002 | 22.10 | 22.41 | 22.07 | 22.38 | 999,512 | +0.51(+2.33%) |
Mar 14, 2002 | 21.93 | 22.18 | 21.87 | 21.87 | 526,625 | -0.01(-0.06%) |
Mar 13, 2002 | 21.90 | 22.16 | 21.70 | 21.89 | 877,659 | -0.01(-0.03%) |
Mar 12, 2002 | 21.34 | 22.03 | 21.21 | 21.90 | 1,350,402 | +0.56(+2.61%) |
Mar 11, 2002 | 21.86 | 21.89 | 21.28 | 21.34 | 1,799,181 | -0.52(-2.39%) |
Mar 08, 2002 | 21.62 | 22.31 | 21.61 | 21.86 | 1,346,190 | +0.69(+3.25%) |
Mar 07, 2002 | 21.76 | 22.03 | 21.14 | 21.17 | 1,285,917 | -0.65(-3.00%) |
Mar 06, 2002 | 21.55 | 21.91 | 21.49 | 21.83 | 836,993 | +0.34(+1.60%) |
Mar 05, 2002 | 21.93 | 21.93 | 21.39 | 21.48 | 778,463 | -0.39(-1.76%) |
Mar 04, 2002 | 21.31 | 21.91 | 21.31 | 21.87 | 1,336,024 | +0.69(+3.25%) |
Mar 01, 2002 | 21.34 | 21.40 | 21.14 | 21.18 | 910,192 | -0.16(-0.74%) |
Feb 28, 2002 | 21.62 | 21.74 | 21.28 | 21.34 | 753,047 | -0.29(-1.34%) |
Feb 27, 2002 | 22.10 | 22.24 | 21.56 | 21.63 | 963,930 | -0.36(-1.66%) |
Feb 26, 2002 | 21.55 | 22.13 | 21.50 | 21.99 | 1,267,327 | +0.56(+2.63%) |
Feb 25, 2002 | 20.93 | 21.65 | 20.93 | 21.43 | 1,307,267 | +0.50(+2.37%) |
Feb 22, 2002 | 21.24 | 21.24 | 20.79 | 20.93 | 1,524,249 | -0.21(-0.98%) |
Feb 21, 2002 | 21.07 | 21.90 | 21.04 | 21.14 | 2,180,860 | +0.83(+4.10%) |
Feb 20, 2002 | 20.55 | 20.59 | 20.15 | 20.30 | 1,068,790 | -0.08(-0.37%) |
Feb 19, 2002 | 20.45 | 20.57 | 20.14 | 20.38 | 814,627 | +0.07(+0.34%) |
Feb 18, 2002 | 20.74 | 20.74 | 19.67 | 20.31 | 2,378,236 | +0.00(+0.00%) |
Feb 15, 2002 | 20.74 | 20.74 | 19.67 | 20.31 | 2,376,638 | -0.43(-2.06%) |
Feb 14, 2002 | 21.69 | 21.79 | 20.48 | 20.74 | 3,374,699 | -0.85(-3.92%) |
Feb 13, 2002 | 21.89 | 21.89 | 21.44 | 21.59 | 2,036,351 | -0.30(-1.35%) |
Feb 12, 2002 | 21.96 | 22.04 | 21.76 | 21.88 | 1,470,076 | -0.12(-0.53%) |
Feb 11, 2002 | 22.03 | 22.13 | 21.83 | 22.00 | 1,095,513 | -0.03(-0.12%) |
Feb 08, 2002 | 22.03 | 22.23 | 21.83 | 22.03 | 1,532,963 | -0.02(-0.09%) |
Feb 07, 2002 | 21.96 | 22.48 | 21.83 | 22.05 | 1,485,907 | -0.06(-0.25%) |
Feb 06, 2002 | 22.47 | 22.47 | 21.85 | 22.10 | 1,080,844 | -0.37(-1.65%) |
Feb 05, 2002 | 23.07 | 23.07 | 22.45 | 22.47 | 728,212 | -0.54(-2.33%) |
Feb 04, 2002 | 22.89 | 23.34 | 22.74 | 23.01 | 547,103 | -0.05(-0.24%) |
Feb 01, 2002 | 23.72 | 23.86 | 22.86 | 23.07 | 724,000 | -0.90(-3.76%) |
Jan 31, 2002 | 22.69 | 24.10 | 22.66 | 23.97 | 1,178,588 | +1.42(+6.29%) |
Jan 30, 2002 | 22.24 | 22.55 | 21.83 | 22.55 | 43,570 | +0.33(+1.49%) |
Jan 29, 2002 | 22.96 | 23.19 | 22.10 | 22.22 | 743,171 | -0.50(-2.21%) |
Jan 28, 2002 | 22.65 | 23.06 | 22.38 | 22.72 | 1,288,822 | +0.01(+0.06%) |
Jan 25, 2002 | 22.41 | 22.78 | 22.38 | 22.71 | 675,927 | +0.23(+1.01%) |
Jan 24, 2002 | 22.62 | 23.00 | 22.48 | 22.48 | 784,128 | -0.10(-0.46%) |
Jan 23, 2002 | 22.45 | 22.72 | 22.36 | 22.58 | 704,829 | +0.14(+0.64%) |
Jan 22, 2002 | 22.72 | 23.06 | 22.38 | 22.44 | 833,072 | -0.33(-1.45%) |
Jan 21, 2002 | 22.38 | 22.94 | 22.38 | 22.77 | 1,257,306 | +0.00(+0.00%) |
Jan 18, 2002 | 22.38 | 22.94 | 22.38 | 22.77 | 1,252,513 | +0.25(+1.13%) |
Jan 17, 2002 | 22.72 | 23.03 | 22.48 | 22.52 | 1,138,067 | -0.21(-0.91%) |
Jan 16, 2002 | 23.08 | 23.24 | 22.69 | 22.72 | 1,983,630 | -0.35(-1.52%) |
Jan 15, 2002 | 22.07 | 23.85 | 22.03 | 23.07 | 3,207,823 | +0.99(+4.49%) |
Jan 14, 2002 | 21.90 | 22.45 | 21.70 | 22.08 | 1,042,212 | +0.12(+0.53%) |
Jan 11, 2002 | 22.72 | 22.76 | 21.93 | 21.96 | 2,522,310 | +0.13(+0.60%) |
Jan 10, 2002 | 21.62 | 21.96 | 21.20 | 21.83 | 3,046,466 | +1.45(+7.13%) |