Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.94 | 14.09 | 13.42 | 13.42 | 347,990 | -0.52(-3.71%) |
Sep 27, 2002 | 14.40 | 14.55 | 13.89 | 13.94 | 172,534 | -0.50(-3.45%) |
Sep 26, 2002 | 14.91 | 14.91 | 14.33 | 14.44 | 366,766 | +0.11(+0.74%) |
Sep 25, 2002 | 14.36 | 14.38 | 14.05 | 14.33 | 181,714 | +0.09(+0.64%) |
Sep 24, 2002 | 14.52 | 14.60 | 14.21 | 14.24 | 144,996 | -0.36(-2.46%) |
Sep 23, 2002 | 14.38 | 14.97 | 14.38 | 14.60 | 175,455 | +0.22(+1.53%) |
Sep 20, 2002 | 14.51 | 14.62 | 14.38 | 14.38 | 121,003 | -0.01(-0.07%) |
Sep 19, 2002 | 14.60 | 14.63 | 14.30 | 14.39 | 150,003 | -0.22(-1.51%) |
Sep 18, 2002 | 15.12 | 15.16 | 14.33 | 14.61 | 176,498 | -0.51(-3.36%) |
Sep 17, 2002 | 15.53 | 15.55 | 15.07 | 15.12 | 114,536 | -0.41(-2.65%) |
Sep 16, 2002 | 15.65 | 15.88 | 15.53 | 15.53 | 56,329 | +0.00(+0.00%) |
Sep 13, 2002 | 15.35 | 15.91 | 15.17 | 15.53 | 231,784 | +0.17(+1.12%) |
Sep 12, 2002 | 14.84 | 15.51 | 14.81 | 15.36 | 278,726 | +0.54(+3.66%) |
Sep 11, 2002 | 14.86 | 15.07 | 14.75 | 14.82 | 141,866 | -0.02(-0.13%) |
Sep 10, 2002 | 15.12 | 15.17 | 14.77 | 14.84 | 270,798 | -0.29(-1.90%) |
Sep 09, 2002 | 15.19 | 15.28 | 14.88 | 15.12 | 157,930 | -0.07(-0.47%) |
Sep 06, 2002 | 15.10 | 15.40 | 15.06 | 15.19 | 192,771 | +0.10(+0.64%) |
Sep 05, 2002 | 15.69 | 15.69 | 15.00 | 15.10 | 239,086 | -0.71(-4.52%) |
Sep 04, 2002 | 15.63 | 15.87 | 15.58 | 15.81 | 184,426 | +0.16(+1.04%) |
Sep 03, 2002 | 15.93 | 15.93 | 15.65 | 15.65 | 243,676 | -0.33(-2.07%) |
Aug 30, 2002 | 16.01 | 16.07 | 15.85 | 15.98 | 66,343 | +0.04(+0.27%) |
Aug 29, 2002 | 15.94 | 16.08 | 15.84 | 15.94 | 88,666 | -0.01(-0.06%) |
Aug 28, 2002 | 15.83 | 16.26 | 15.48 | 15.95 | 102,227 | +0.12(+0.76%) |
Aug 27, 2002 | 16.59 | 16.66 | 15.83 | 15.83 | 109,112 | -0.67(-4.07%) |
Aug 26, 2002 | 16.54 | 16.59 | 16.15 | 16.50 | 122,255 | -0.01(-0.09%) |
Aug 23, 2002 | 17.16 | 17.24 | 16.51 | 16.51 | 57,998 | -0.74(-4.28%) |
Aug 22, 2002 | 16.87 | 17.34 | 16.64 | 17.25 | 128,097 | +0.42(+2.48%) |
Aug 21, 2002 | 16.55 | 16.90 | 16.46 | 16.83 | 105,982 | +0.24(+1.47%) |
Aug 20, 2002 | 16.63 | 16.78 | 16.42 | 16.59 | 170,031 | -0.11(-0.66%) |
Aug 16, 2002 | 15.94 | 16.89 | 15.70 | 16.70 | 213,425 | +0.71(+4.47%) |
Aug 15, 2002 | 16.45 | 16.61 | 15.97 | 15.99 | 391,593 | -0.35(-2.11%) |
Aug 14, 2002 | 16.67 | 16.70 | 16.05 | 16.33 | 273,927 | -0.34(-2.04%) |
Aug 13, 2002 | 18.05 | 18.17 | 16.67 | 16.67 | 252,439 | -1.30(-7.25%) |
Aug 12, 2002 | 18.53 | 18.53 | 17.85 | 17.97 | 300,632 | -1.34(-6.95%) |
Aug 07, 2002 | 18.93 | 19.41 | 18.70 | 19.32 | 116,414 | +0.43(+2.28%) |
Aug 06, 2002 | 18.62 | 19.15 | 18.57 | 18.89 | 113,910 | +0.31(+1.68%) |
Aug 05, 2002 | 19.15 | 19.38 | 18.57 | 18.57 | 110,989 | -0.60(-3.12%) |
Aug 02, 2002 | 19.84 | 19.84 | 19.15 | 19.17 | 182,757 | -0.62(-3.15%) |
Aug 01, 2002 | 18.94 | 19.98 | 18.94 | 19.80 | 176,498 | +0.84(+4.43%) |
Jul 31, 2002 | 19.72 | 20.00 | 18.93 | 18.96 | 227,821 | -0.80(-4.05%) |
Jul 30, 2002 | 19.92 | 20.23 | 19.17 | 19.76 | 182,131 | -0.21(-1.03%) |
Jul 29, 2002 | 18.60 | 19.96 | 18.60 | 19.96 | 103,270 | +1.29(+6.93%) |
Jul 26, 2002 | 18.53 | 18.89 | 18.38 | 18.67 | 112,241 | +0.26(+1.41%) |
Jul 25, 2002 | 18.60 | 18.94 | 17.97 | 18.41 | 235,331 | -0.23(-1.26%) |
Jul 24, 2002 | 17.21 | 18.65 | 16.92 | 18.65 | 151,463 | +1.10(+6.28%) |
Jul 23, 2002 | 18.12 | 18.12 | 17.40 | 17.54 | 148,959 | -0.63(-3.46%) |
Jul 22, 2002 | 18.21 | 18.57 | 17.83 | 18.17 | 268,294 | -0.09(-0.50%) |
Jul 19, 2002 | 18.97 | 18.97 | 18.07 | 18.26 | 369,896 | -0.19(-1.04%) |
Jul 17, 2002 | 18.40 | 18.55 | 18.14 | 18.45 | 187,973 | +0.29(+1.58%) |
Jul 12, 2002 | 18.38 | 18.53 | 18.03 | 18.17 | 94,090 | -0.22(-1.17%) |
Jul 11, 2002 | 18.07 | 18.38 | 17.64 | 18.38 | 347,990 | +0.25(+1.37%) |
Jul 10, 2002 | 19.03 | 19.07 | 18.05 | 18.13 | 118,917 | -0.82(-4.33%) |
Jul 09, 2002 | 19.37 | 19.51 | 18.95 | 18.95 | 14,082,346 | -0.39(-2.03%) |
Jul 08, 2002 | 19.81 | 19.81 | 19.35 | 19.35 | 126,845 | -0.46(-2.35%) |
Jul 05, 2002 | 19.08 | 19.81 | 19.08 | 19.81 | 54,243 | +0.73(+3.84%) |
Jul 04, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | +0.00(+0.00%) |
Jul 03, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | -0.38(-1.95%) |
Jul 02, 2002 | 20.52 | 20.56 | 19.42 | 19.46 | 151,463 | -1.11(-5.38%) |
Jul 01, 2002 | 21.38 | 21.42 | 20.52 | 20.56 | 246,388 | -0.81(-3.81%) |
Jun 28, 2002 | 20.75 | 21.38 | 20.67 | 21.38 | 377,615 | +0.78(+3.79%) |
Jun 27, 2002 | 20.56 | 20.70 | 20.21 | 20.60 | 172,117 | +0.15(+0.75%) |
Jun 26, 2002 | 20.49 | 20.49 | 20.13 | 20.44 | 316,487 | -0.05(-0.23%) |
Jun 25, 2002 | 20.67 | 20.85 | 20.48 | 20.49 | 216,763 | -0.55(-2.62%) |
Jun 21, 2002 | 22.26 | 22.26 | 20.81 | 21.04 | 617,536 | -0.96(-4.36%) |
Jun 20, 2002 | 21.03 | 22.00 | 20.99 | 22.00 | 538,258 | +1.00(+4.75%) |
Jun 19, 2002 | 20.61 | 21.00 | 20.54 | 21.00 | 1,376,940 | +0.21(+1.01%) |
Jun 18, 2002 | 20.04 | 20.87 | 19.99 | 20.79 | 122,464 | +0.73(+3.66%) |
Jun 17, 2002 | 19.65 | 20.13 | 19.61 | 20.06 | 157,930 | +0.36(+1.82%) |
Jun 14, 2002 | 19.46 | 19.74 | 19.24 | 19.70 | 138,945 | +0.28(+1.43%) |
Jun 12, 2002 | 19.32 | 19.46 | 19.22 | 19.42 | 331,091 | +0.01(+0.05%) |
Jun 11, 2002 | 19.44 | 19.53 | 19.23 | 19.41 | 668,650 | +0.02(+0.12%) |
Jun 10, 2002 | 18.84 | 19.46 | 18.84 | 19.39 | 1,305,590 | +0.58(+3.06%) |
Jun 07, 2002 | 19.17 | 19.63 | 18.59 | 18.81 | 2,609,093 | -0.84(-4.27%) |
Jun 06, 2002 | 19.63 | 19.82 | 19.03 | 19.65 | 465,030 | +0.09(+0.47%) |
Jun 05, 2002 | 19.96 | 20.08 | 19.44 | 19.56 | 292,078 | -1.72(-8.09%) |
May 31, 2002 | 21.46 | 21.57 | 21.16 | 21.28 | 82,616 | -0.76(-3.44%) |
May 28, 2002 | 22.24 | 22.29 | 21.86 | 22.04 | 107,443 | -0.17(-0.78%) |
May 27, 2002 | 21.99 | 22.40 | 21.95 | 22.21 | 76,566 | +0.00(+0.00%) |
May 24, 2002 | 21.99 | 22.40 | 21.95 | 22.21 | 74,897 | +0.36(+1.67%) |
May 23, 2002 | 21.47 | 21.92 | 21.31 | 21.85 | 124,967 | +0.40(+1.88%) |
May 22, 2002 | 21.40 | 21.54 | 21.37 | 21.44 | 77,192 | +0.12(+0.56%) |
May 21, 2002 | 21.62 | 21.62 | 21.23 | 21.33 | 161,686 | -0.58(-2.65%) |
May 20, 2002 | 22.50 | 22.51 | 21.89 | 21.91 | 89,292 | -0.65(-2.87%) |
May 17, 2002 | 22.55 | 22.65 | 22.30 | 22.55 | 56,746 | +0.06(+0.28%) |
May 16, 2002 | 22.74 | 22.83 | 22.41 | 22.49 | 69,890 | -0.27(-1.20%) |
May 15, 2002 | 22.72 | 22.79 | 22.38 | 22.76 | 122,672 | -0.00(-0.02%) |
May 14, 2002 | 23.29 | 23.29 | 22.55 | 22.77 | 1,168,313 | -0.50(-2.16%) |
May 13, 2002 | 23.29 | 23.46 | 23.02 | 23.27 | 301,049 | -0.02(-0.08%) |
May 10, 2002 | 23.30 | 23.34 | 23.21 | 23.29 | 104,939 | +0.11(+0.50%) |
May 09, 2002 | 23.13 | 23.42 | 23.07 | 23.18 | 81,156 | +0.12(+0.52%) |
May 08, 2002 | 23.01 | 23.13 | 22.98 | 23.06 | 63,839 | +0.14(+0.63%) |
May 07, 2002 | 23.41 | 23.41 | 22.86 | 22.91 | 69,472 | -0.48(-2.05%) |
May 06, 2002 | 23.28 | 23.56 | 23.28 | 23.39 | 104,522 | +0.19(+0.81%) |
May 03, 2002 | 23.01 | 23.22 | 22.93 | 23.20 | 181,923 | +0.03(+0.15%) |
May 02, 2002 | 22.79 | 23.32 | 22.66 | 23.17 | 235,957 | +0.38(+1.68%) |
May 01, 2002 | 22.19 | 22.82 | 22.14 | 22.79 | 238,878 | +0.71(+3.24%) |
Apr 30, 2002 | 20.75 | 22.07 | 20.75 | 22.07 | 233,245 | +1.39(+6.72%) |
Apr 29, 2002 | 20.56 | 20.86 | 20.56 | 20.68 | 158,974 | +0.24(+1.17%) |
Apr 26, 2002 | 20.16 | 20.45 | 20.07 | 20.44 | 166,276 | +0.36(+1.79%) |
Apr 25, 2002 | 20.42 | 20.42 | 20.06 | 20.08 | 143,952 | -0.29(-1.41%) |
Apr 24, 2002 | 20.54 | 20.75 | 20.36 | 20.37 | 104,313 | -0.05(-0.23%) |
Apr 23, 2002 | 21.14 | 21.14 | 20.25 | 20.42 | 168,570 | -0.72(-3.40%) |
Apr 22, 2002 | 22.12 | 22.12 | 21.14 | 21.14 | 192,354 | -0.98(-4.44%) |
Apr 19, 2002 | 21.56 | 22.29 | 21.50 | 22.12 | 94,508 | +0.59(+2.76%) |
Apr 18, 2002 | 21.86 | 21.86 | 21.38 | 21.53 | 187,138 | -0.12(-0.55%) |
Apr 17, 2002 | 21.62 | 21.83 | 21.52 | 21.65 | 113,493 | +0.25(+1.19%) |
Apr 16, 2002 | 21.09 | 21.52 | 21.09 | 21.39 | 103,896 | +0.30(+1.43%) |
Apr 15, 2002 | 21.07 | 21.23 | 20.86 | 21.09 | 89,501 | +0.12(+0.57%) |
Apr 12, 2002 | 20.56 | 20.97 | 20.44 | 20.97 | 86,788 | +0.50(+2.46%) |
Apr 11, 2002 | 20.32 | 20.65 | 20.29 | 20.47 | 102,227 | +0.38(+1.91%) |
Apr 10, 2002 | 19.34 | 20.08 | 19.34 | 20.08 | 300,632 | +0.84(+4.39%) |
Apr 09, 2002 | 19.10 | 19.36 | 19.10 | 19.24 | 68,221 | +0.10(+0.50%) |
Apr 08, 2002 | 19.20 | 19.22 | 18.84 | 19.14 | 73,019 | -0.00(-0.03%) |
Apr 05, 2002 | 19.10 | 19.39 | 19.10 | 19.15 | 65,926 | +0.13(+0.71%) |
Apr 04, 2002 | 18.86 | 19.03 | 18.86 | 19.01 | 114,953 | +0.23(+1.22%) |
Apr 03, 2002 | 18.89 | 19.07 | 18.76 | 18.78 | 188,181 | +0.05(+0.28%) |
Apr 02, 2002 | 18.55 | 18.77 | 18.45 | 18.73 | 85,537 | +0.26(+1.40%) |
Apr 01, 2002 | 18.86 | 18.86 | 18.47 | 18.47 | 21,488 | -0.32(-1.68%) |
Mar 29, 2002 | 18.77 | 18.81 | 18.38 | 18.79 | 100,975 | +0.00(+0.00%) |
Mar 28, 2002 | 18.77 | 18.81 | 18.38 | 18.79 | 100,975 | +0.12(+0.64%) |
Mar 27, 2002 | 18.72 | 18.89 | 18.55 | 18.67 | 89,083 | +0.00(+0.00%) |
Mar 26, 2002 | 18.57 | 18.74 | 18.55 | 18.67 | 66,343 | +0.18(+0.96%) |
Mar 25, 2002 | 18.79 | 18.80 | 18.49 | 18.49 | 58,832 | -0.22(-1.15%) |
Mar 22, 2002 | 19.03 | 19.14 | 18.71 | 18.71 | 87,623 | -0.37(-1.93%) |
Mar 21, 2002 | 18.96 | 19.08 | 18.79 | 19.08 | 60,710 | +0.19(+1.02%) |
Mar 20, 2002 | 19.16 | 19.16 | 18.89 | 18.89 | 37,135 | -0.28(-1.45%) |
Mar 19, 2002 | 19.08 | 19.24 | 19.08 | 19.16 | 3,734,429 | +0.16(+0.83%) |
Mar 18, 2002 | 19.03 | 19.46 | 19.01 | 19.01 | 143,952 | +0.10(+0.51%) |
Mar 15, 2002 | 18.45 | 18.96 | 18.44 | 18.91 | 167,736 | +0.22(+1.18%) |
Mar 14, 2002 | 18.93 | 18.93 | 18.67 | 18.69 | 174,829 | -0.15(-0.79%) |
Mar 13, 2002 | 19.24 | 19.24 | 18.84 | 18.84 | 180,879 | -0.34(-1.75%) |
Mar 12, 2002 | 19.03 | 19.17 | 18.93 | 19.17 | 158,974 | +0.14(+0.76%) |
Mar 11, 2002 | 19.05 | 19.24 | 18.92 | 19.03 | 224,900 | +0.02(+0.13%) |
Mar 08, 2002 | 18.89 | 19.08 | 18.84 | 19.01 | 84,911 | +0.22(+1.15%) |
Mar 07, 2002 | 18.69 | 19.03 | 18.69 | 18.79 | 102,018 | +0.19(+1.01%) |
Mar 06, 2002 | 18.48 | 18.69 | 18.26 | 18.60 | 219,684 | +0.30(+1.65%) |
Mar 05, 2002 | 17.62 | 18.48 | 17.56 | 18.30 | 213,425 | +0.76(+4.32%) |
Mar 04, 2002 | 17.14 | 17.60 | 17.12 | 17.54 | 98,054 | +0.41(+2.38%) |
Mar 01, 2002 | 17.21 | 17.22 | 17.06 | 17.14 | 165,441 | +0.17(+0.99%) |
Feb 28, 2002 | 16.37 | 17.04 | 16.37 | 16.97 | 195,066 | +0.68(+4.15%) |
Feb 27, 2002 | 15.94 | 16.30 | 15.94 | 16.29 | 58,624 | +0.33(+2.07%) |
Feb 26, 2002 | 15.77 | 15.96 | 15.75 | 15.96 | 67,803 | +0.22(+1.37%) |
Feb 25, 2002 | 15.82 | 15.91 | 15.73 | 15.75 | 120,169 | -0.05(-0.30%) |
Feb 22, 2002 | 15.61 | 15.87 | 15.61 | 15.79 | 204,037 | +0.24(+1.54%) |
Feb 21, 2002 | 15.34 | 15.91 | 15.34 | 15.55 | 197,778 | +0.22(+1.41%) |
Feb 20, 2002 | 15.05 | 15.34 | 14.98 | 15.34 | 95,759 | +0.32(+2.11%) |
Feb 19, 2002 | 14.84 | 15.16 | 14.81 | 15.02 | 74,897 | +0.28(+1.92%) |
Feb 18, 2002 | 14.86 | 14.93 | 14.60 | 14.74 | 354,666 | +0.00(+0.00%) |
Feb 15, 2002 | 14.86 | 14.93 | 14.60 | 14.74 | 196,735 | -0.07(-0.49%) |
Feb 14, 2002 | 15.41 | 15.51 | 14.81 | 14.81 | 99,932 | -0.62(-4.04%) |
Feb 13, 2002 | 15.60 | 15.65 | 15.34 | 15.43 | 438,117 | -0.17(-1.08%) |
Feb 12, 2002 | 15.72 | 15.72 | 15.43 | 15.60 | 53,825 | -0.12(-0.76%) |
Feb 11, 2002 | 15.79 | 15.81 | 15.65 | 15.72 | 135,607 | -0.07(-0.46%) |
Feb 08, 2002 | 15.60 | 15.82 | 15.60 | 15.79 | 134,564 | +0.21(+1.35%) |
Feb 07, 2002 | 15.75 | 15.82 | 15.58 | 15.58 | 354,666 | -0.16(-1.04%) |
Feb 06, 2002 | 15.96 | 15.96 | 15.75 | 15.75 | 198,821 | -0.15(-0.93%) |
Feb 05, 2002 | 15.91 | 15.91 | 15.70 | 15.89 | 105,356 | -0.02(-0.12%) |
Feb 04, 2002 | 16.11 | 16.13 | 15.77 | 15.91 | 121,421 | -0.18(-1.13%) |
Feb 01, 2002 | 16.18 | 16.20 | 16.06 | 16.10 | 226,986 | -0.15(-0.94%) |
Jan 31, 2002 | 15.84 | 16.25 | 15.72 | 16.25 | 55,703 | +0.52(+3.29%) |
Jan 30, 2002 | 15.00 | 15.73 | 15.00 | 15.73 | 20,862 | +0.80(+5.36%) |
Jan 29, 2002 | 14.88 | 15.00 | 14.38 | 14.93 | 220,519 | -0.14(-0.95%) |
Jan 28, 2002 | 15.15 | 15.15 | 14.91 | 15.07 | 120,377 | -0.03(-0.19%) |
Jan 25, 2002 | 15.48 | 15.51 | 15.03 | 15.10 | 255,568 | -0.37(-2.39%) |
Jan 24, 2002 | 15.15 | 15.51 | 15.15 | 15.47 | 45,272 | +0.33(+2.15%) |
Jan 23, 2002 | 15.34 | 15.34 | 15.01 | 15.15 | 70,098 | -0.17(-1.10%) |
Jan 22, 2002 | 15.02 | 15.41 | 15.02 | 15.31 | 69,681 | +0.29(+1.95%) |
Jan 21, 2002 | 15.19 | 15.24 | 15.02 | 15.02 | 44,020 | +0.00(+0.00%) |
Jan 18, 2002 | 15.19 | 15.24 | 15.02 | 15.02 | 43,811 | -0.10(-0.67%) |
Jan 17, 2002 | 15.22 | 15.26 | 15.07 | 15.12 | 42,559 | -0.05(-0.32%) |
Jan 16, 2002 | 15.46 | 15.46 | 15.10 | 15.17 | 27,538 | -0.22(-1.40%) |
Jan 15, 2002 | 15.63 | 15.77 | 15.29 | 15.39 | 51,322 | -0.17(-1.08%) |
Jan 14, 2002 | 16.32 | 16.32 | 15.55 | 15.55 | 69,472 | -0.81(-4.98%) |
Jan 11, 2002 | 16.90 | 16.90 | 16.16 | 16.37 | 87,623 | -0.51(-3.01%) |
Jan 10, 2002 | 16.90 | 16.96 | 16.79 | 16.88 | 248,057 | +1.66(+10.90%) |