Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.27 | 15.51 | 15.08 | 15.36 | 529,964 | -0.13(-0.86%) |
Sep 27, 2002 | 15.75 | 15.84 | 15.43 | 15.49 | 517,364 | -0.26(-1.63%) |
Sep 26, 2002 | 15.90 | 15.94 | 15.33 | 15.75 | 1,102,352 | -0.06(-0.36%) |
Sep 25, 2002 | 15.24 | 15.91 | 15.00 | 15.81 | 797,414 | +0.72(+4.80%) |
Sep 24, 2002 | 15.70 | 15.70 | 14.99 | 15.08 | 805,710 | -0.62(-3.94%) |
Sep 23, 2002 | 15.80 | 15.81 | 15.57 | 15.70 | 554,116 | -0.05(-0.30%) |
Sep 20, 2002 | 15.37 | 15.97 | 15.20 | 15.75 | 1,519,330 | +0.32(+2.10%) |
Sep 19, 2002 | 15.55 | 15.63 | 15.33 | 15.43 | 672,037 | -0.36(-2.29%) |
Sep 18, 2002 | 15.90 | 16.02 | 15.74 | 15.79 | 52,502 | -0.21(-1.31%) |
Sep 17, 2002 | 16.17 | 16.18 | 15.83 | 16.00 | 587,193 | +0.05(+0.30%) |
Sep 16, 2002 | 16.07 | 16.13 | 15.71 | 15.95 | 841,517 | -0.24(-1.47%) |
Sep 13, 2002 | 16.02 | 16.24 | 16.02 | 16.19 | 800,460 | +0.08(+0.47%) |
Sep 12, 2002 | 16.48 | 16.48 | 15.98 | 16.11 | 373,611 | -0.50(-3.04%) |
Sep 11, 2002 | 16.65 | 16.81 | 16.62 | 16.62 | 192,475 | +0.07(+0.40%) |
Sep 10, 2002 | 16.40 | 16.69 | 16.32 | 16.55 | 374,661 | +0.17(+1.05%) |
Sep 09, 2002 | 16.43 | 16.50 | 16.19 | 16.38 | 469,166 | -0.12(-0.75%) |
Sep 06, 2002 | 16.28 | 16.67 | 16.19 | 16.50 | 332,028 | +0.35(+2.18%) |
Sep 05, 2002 | 16.43 | 16.43 | 16.04 | 16.15 | 552,856 | -0.41(-2.47%) |
Sep 04, 2002 | 16.32 | 16.62 | 16.20 | 16.56 | 549,180 | +0.20(+1.22%) |
Sep 03, 2002 | 16.69 | 16.69 | 16.32 | 16.36 | 643,896 | -0.57(-3.37%) |
Aug 30, 2002 | 16.62 | 17.14 | 16.62 | 16.93 | 456,040 | +0.25(+1.48%) |
Aug 29, 2002 | 16.48 | 16.75 | 16.31 | 16.68 | 449,215 | +0.03(+0.17%) |
Aug 28, 2002 | 16.62 | 16.68 | 16.52 | 16.66 | 505,603 | -0.19(-1.13%) |
Aug 27, 2002 | 16.57 | 16.89 | 16.57 | 16.85 | 809,490 | +0.30(+1.84%) |
Aug 26, 2002 | 16.71 | 16.88 | 16.50 | 16.54 | 699,024 | -0.12(-0.74%) |
Aug 23, 2002 | 16.76 | 16.95 | 16.67 | 16.67 | 877,009 | -0.29(-1.69%) |
Aug 22, 2002 | 16.63 | 17.07 | 16.63 | 16.95 | 424,643 | +0.23(+1.37%) |
Aug 21, 2002 | 16.48 | 16.74 | 16.33 | 16.72 | 381,276 | +0.35(+2.15%) |
Aug 20, 2002 | 16.38 | 16.48 | 16.19 | 16.37 | 627,410 | -0.06(-0.35%) |
Aug 16, 2002 | 16.17 | 16.48 | 16.09 | 16.43 | 1,243,585 | +0.24(+1.47%) |
Aug 15, 2002 | 16.14 | 16.34 | 16.00 | 16.19 | 565,666 | +0.08(+0.47%) |
Aug 14, 2002 | 15.62 | 16.19 | 15.27 | 16.11 | 683,273 | +0.42(+2.67%) |
Aug 13, 2002 | 16.09 | 16.28 | 15.68 | 15.69 | 507,703 | -0.48(-2.94%) |
Aug 12, 2002 | 16.05 | 16.29 | 15.81 | 16.17 | 330,138 | +0.56(+3.60%) |
Aug 07, 2002 | 15.95 | 16.10 | 15.13 | 15.61 | 641,586 | -0.18(-1.15%) |
Aug 06, 2002 | 15.24 | 16.09 | 15.24 | 15.79 | 503,923 | +0.73(+4.87%) |
Aug 05, 2002 | 15.57 | 15.80 | 14.90 | 15.06 | 520,199 | -0.59(-3.77%) |
Aug 02, 2002 | 16.00 | 16.19 | 15.48 | 15.65 | 831,751 | -0.53(-3.30%) |
Aug 01, 2002 | 16.17 | 16.44 | 15.96 | 16.18 | 660,697 | +0.01(+0.06%) |
Jul 31, 2002 | 15.95 | 16.69 | 15.90 | 16.17 | 876,589 | +0.23(+1.43%) |
Jul 30, 2002 | 15.83 | 16.20 | 15.71 | 15.94 | 755,307 | -0.06(-0.36%) |
Jul 29, 2002 | 15.38 | 16.02 | 15.32 | 16.00 | 603,153 | +0.99(+6.60%) |
Jul 26, 2002 | 14.52 | 15.14 | 14.34 | 15.01 | 738,401 | +0.57(+3.96%) |
Jul 25, 2002 | 14.67 | 14.67 | 14.23 | 14.44 | 1,247,680 | -0.36(-2.45%) |
Jul 24, 2002 | 13.80 | 14.93 | 13.65 | 14.80 | 1,582,439 | +0.99(+7.17%) |
Jul 23, 2002 | 14.05 | 14.39 | 13.71 | 13.81 | 741,656 | -0.10(-0.75%) |
Jul 22, 2002 | 14.48 | 14.88 | 13.82 | 13.91 | 1,323,599 | -0.56(-3.88%) |
Jul 19, 2002 | 14.81 | 14.86 | 14.28 | 14.48 | 1,060,454 | -0.49(-3.25%) |
Jul 17, 2002 | 15.24 | 15.37 | 14.86 | 14.96 | 1,111,382 | +0.01(+0.06%) |
Jul 12, 2002 | 14.90 | 15.22 | 14.76 | 14.95 | 763,077 | -0.10(-0.63%) |
Jul 11, 2002 | 14.28 | 15.52 | 14.28 | 15.05 | 1,716,951 | +0.52(+3.61%) |
Jul 10, 2002 | 14.71 | 14.90 | 14.34 | 14.52 | 867,978 | -0.17(-1.17%) |
Jul 09, 2002 | 14.97 | 15.19 | 14.66 | 14.69 | 758,877 | -0.33(-2.22%) |
Jul 08, 2002 | 15.70 | 15.70 | 15.03 | 15.03 | 804,555 | -0.68(-4.31%) |
Jul 05, 2002 | 15.05 | 15.80 | 15.00 | 15.70 | 348,094 | +0.85(+5.71%) |
Jul 04, 2002 | 14.86 | 15.09 | 14.44 | 14.86 | 818,416 | +0.00(+0.00%) |
Jul 03, 2002 | 14.86 | 15.09 | 14.44 | 14.86 | 818,416 | -0.01(-0.06%) |
Jul 02, 2002 | 15.41 | 15.41 | 14.86 | 14.87 | 1,036,513 | -0.54(-3.52%) |
Jul 01, 2002 | 15.67 | 15.89 | 15.30 | 15.41 | 1,117,262 | -0.30(-1.94%) |
Jun 28, 2002 | 14.90 | 15.81 | 14.81 | 15.71 | 1,831,933 | +0.86(+5.77%) |
Jun 27, 2002 | 15.19 | 15.25 | 14.80 | 14.86 | 2,184,543 | -0.28(-1.83%) |
Jun 26, 2002 | 15.28 | 15.36 | 15.08 | 15.13 | 642,426 | -0.37(-2.40%) |
Jun 25, 2002 | 15.33 | 15.71 | 15.33 | 15.50 | 1,257,130 | +0.04(+0.25%) |
Jun 21, 2002 | 15.48 | 15.81 | 15.29 | 15.47 | 1,714,116 | -0.09(-0.55%) |
Jun 20, 2002 | 15.76 | 16.08 | 15.52 | 15.55 | 495,837 | -0.30(-1.92%) |
Jun 19, 2002 | 16.17 | 16.38 | 15.73 | 15.86 | 670,147 | -0.31(-1.94%) |
Jun 18, 2002 | 15.90 | 16.38 | 15.81 | 16.17 | 768,643 | +0.20(+1.25%) |
Jun 17, 2002 | 15.90 | 16.22 | 15.72 | 15.97 | 855,588 | +0.15(+0.96%) |
Jun 14, 2002 | 15.38 | 15.84 | 15.18 | 15.82 | 1,109,807 | -0.28(-1.72%) |
Jun 12, 2002 | 16.41 | 16.52 | 15.67 | 16.09 | 1,223,213 | -0.32(-1.97%) |
Jun 11, 2002 | 17.00 | 17.05 | 16.42 | 16.42 | 548,025 | -0.44(-2.60%) |
Jun 10, 2002 | 16.76 | 17.05 | 16.76 | 16.86 | 290,026 | +0.09(+0.51%) |
Jun 07, 2002 | 16.85 | 17.00 | 16.48 | 16.77 | 889,085 | -0.09(-0.51%) |
Jun 06, 2002 | 17.00 | 17.03 | 16.71 | 16.86 | 924,997 | -0.01(-0.06%) |
Jun 05, 2002 | 16.99 | 17.05 | 16.81 | 16.87 | 1,071,690 | -0.62(-3.54%) |
May 31, 2002 | 17.48 | 17.59 | 17.40 | 17.48 | 1,245,790 | -0.44(-2.44%) |
May 28, 2002 | 17.68 | 18.00 | 17.68 | 17.92 | 438,504 | +0.24(+1.35%) |
May 27, 2002 | 17.95 | 18.00 | 17.68 | 17.68 | 682,538 | +0.00(+0.00%) |
May 24, 2002 | 17.95 | 18.00 | 17.68 | 17.68 | 439,029 | -0.36(-2.01%) |
May 23, 2002 | 17.94 | 18.17 | 17.67 | 18.05 | 526,394 | +0.11(+0.64%) |
May 22, 2002 | 18.14 | 18.42 | 17.67 | 17.93 | 505,288 | -0.25(-1.36%) |
May 21, 2002 | 18.86 | 18.86 | 18.00 | 18.18 | 396,922 | -0.45(-2.40%) |
May 20, 2002 | 18.52 | 18.86 | 18.34 | 18.63 | 394,822 | +0.09(+0.46%) |
May 17, 2002 | 18.59 | 19.01 | 18.35 | 18.54 | 357,860 | +0.01(+0.05%) |
May 16, 2002 | 18.14 | 18.58 | 18.09 | 18.53 | 415,508 | +0.51(+2.85%) |
May 15, 2002 | 17.89 | 18.17 | 17.81 | 18.02 | 7,318,912 | +0.05(+0.26%) |
May 14, 2002 | 17.90 | 18.15 | 17.87 | 17.97 | 895,280 | +0.30(+1.72%) |
May 13, 2002 | 17.92 | 18.00 | 17.54 | 17.67 | 1,001,861 | -0.26(-1.43%) |
May 10, 2002 | 18.24 | 18.35 | 17.89 | 17.92 | 942,323 | -0.32(-1.77%) |
May 09, 2002 | 18.28 | 18.60 | 18.15 | 18.25 | 560,836 | -0.03(-0.16%) |
May 08, 2002 | 17.76 | 18.38 | 17.75 | 18.28 | 1,008,056 | +0.65(+3.67%) |
May 07, 2002 | 17.52 | 17.90 | 17.38 | 17.63 | 580,787 | +0.08(+0.43%) |
May 06, 2002 | 17.62 | 18.08 | 17.49 | 17.55 | 729,581 | -0.07(-0.38%) |
May 03, 2002 | 18.09 | 18.14 | 17.43 | 17.62 | 1,138,999 | -0.42(-2.32%) |
May 02, 2002 | 18.09 | 18.20 | 17.91 | 18.04 | 792,059 | -0.06(-0.32%) |
May 01, 2002 | 18.00 | 18.24 | 18.00 | 18.09 | 1,263,956 | +0.10(+0.53%) |
Apr 30, 2002 | 18.09 | 18.27 | 18.00 | 18.00 | 1,303,753 | -0.10(-0.58%) |
Apr 29, 2002 | 17.88 | 18.38 | 17.88 | 18.10 | 1,593,569 | +0.27(+1.49%) |
Apr 26, 2002 | 18.43 | 18.48 | 17.81 | 17.84 | 1,034,833 | -0.40(-2.19%) |
Apr 25, 2002 | 18.80 | 19.08 | 17.90 | 18.24 | 1,071,585 | -0.56(-2.99%) |
Apr 24, 2002 | 18.89 | 19.13 | 18.76 | 18.80 | 314,492 | -0.02(-0.10%) |
Apr 23, 2002 | 18.57 | 19.27 | 18.57 | 18.82 | 571,127 | +0.02(+0.10%) |
Apr 22, 2002 | 18.95 | 19.15 | 18.67 | 18.80 | 740,501 | -0.26(-1.35%) |
Apr 19, 2002 | 18.90 | 19.12 | 18.48 | 19.06 | 463,706 | +0.23(+1.21%) |
Apr 18, 2002 | 18.46 | 18.94 | 18.09 | 18.83 | 675,713 | +0.50(+2.70%) |
Apr 17, 2002 | 18.90 | 18.90 | 18.27 | 18.33 | 1,248,940 | -0.56(-2.97%) |
Apr 16, 2002 | 18.76 | 18.95 | 18.67 | 18.89 | 667,627 | +0.28(+1.48%) |
Apr 15, 2002 | 18.58 | 18.76 | 18.37 | 18.62 | 942,533 | +0.04(+0.21%) |
Apr 12, 2002 | 19.03 | 19.04 | 18.48 | 18.58 | 686,948 | -0.43(-2.25%) |
Apr 11, 2002 | 19.48 | 19.49 | 18.90 | 19.01 | 613,234 | -0.49(-2.49%) |
Apr 10, 2002 | 19.39 | 19.61 | 19.38 | 19.49 | 454,570 | +0.10(+0.54%) |
Apr 09, 2002 | 19.43 | 19.61 | 19.26 | 19.39 | 456,985 | -0.09(-0.44%) |
Apr 08, 2002 | 19.40 | 19.52 | 19.28 | 19.48 | 181,870 | -0.02(-0.10%) |
Apr 05, 2002 | 19.48 | 19.76 | 19.45 | 19.49 | 266,715 | -0.12(-0.63%) |
Apr 04, 2002 | 19.40 | 19.79 | 19.37 | 19.62 | 730,421 | +0.31(+1.63%) |
Apr 03, 2002 | 19.24 | 19.30 | 19.19 | 19.30 | 456,040 | +0.11(+0.60%) |
Apr 02, 2002 | 19.50 | 19.50 | 19.12 | 19.19 | 788,804 | -0.32(-1.66%) |
Apr 01, 2002 | 19.74 | 19.74 | 19.38 | 19.51 | 405,952 | -0.23(-1.16%) |
Mar 29, 2002 | 19.62 | 19.82 | 19.62 | 19.74 | 1,378,622 | +0.00(+0.00%) |
Mar 28, 2002 | 19.62 | 19.82 | 19.62 | 19.74 | 1,378,622 | -0.02(-0.10%) |
Mar 27, 2002 | 19.76 | 19.88 | 19.62 | 19.76 | 583,832 | +0.02(+0.10%) |
Mar 26, 2002 | 19.77 | 20.00 | 19.67 | 19.74 | 478,616 | -0.03(-0.14%) |
Mar 25, 2002 | 19.95 | 20.17 | 19.69 | 19.77 | 691,148 | +0.03(+0.14%) |
Mar 22, 2002 | 19.81 | 19.98 | 19.46 | 19.74 | 479,246 | +0.02(+0.10%) |
Mar 21, 2002 | 19.43 | 19.80 | 19.43 | 19.72 | 719,500 | +0.30(+1.57%) |
Mar 20, 2002 | 19.43 | 19.59 | 19.06 | 19.42 | 571,757 | -0.01(-0.05%) |
Mar 19, 2002 | 19.35 | 19.59 | 19.30 | 19.43 | 338,959 | +0.17(+0.89%) |
Mar 18, 2002 | 19.15 | 19.32 | 19.08 | 19.26 | 517,574 | +0.10(+0.55%) |
Mar 15, 2002 | 19.24 | 19.31 | 18.95 | 19.15 | 1,043,233 | -0.09(-0.45%) |
Mar 14, 2002 | 19.24 | 19.54 | 19.14 | 19.24 | 685,268 | -0.02(-0.10%) |
Mar 13, 2002 | 19.24 | 19.38 | 18.76 | 19.26 | 482,292 | +0.06(+0.30%) |
Mar 12, 2002 | 19.67 | 19.67 | 18.79 | 19.20 | 878,059 | -0.47(-2.37%) |
Mar 11, 2002 | 19.90 | 19.98 | 19.52 | 19.67 | 389,046 | -0.29(-1.43%) |
Mar 08, 2002 | 19.71 | 20.31 | 19.62 | 19.95 | 565,876 | +0.47(+2.40%) |
Mar 07, 2002 | 19.81 | 19.93 | 19.33 | 19.48 | 1,077,465 | -0.40(-2.01%) |
Mar 06, 2002 | 19.11 | 20.09 | 18.92 | 19.88 | 694,509 | +0.70(+3.62%) |
Mar 05, 2002 | 19.16 | 19.28 | 19.15 | 19.19 | 934,762 | +0.04(+0.20%) |
Mar 04, 2002 | 18.91 | 19.28 | 18.81 | 19.15 | 1,110,122 | +0.43(+2.29%) |
Mar 01, 2002 | 19.38 | 19.38 | 18.29 | 18.72 | 1,167,455 | -0.66(-3.39%) |
Feb 28, 2002 | 19.41 | 19.62 | 19.22 | 19.38 | 938,647 | -0.03(-0.15%) |
Feb 27, 2002 | 18.67 | 19.57 | 18.62 | 19.41 | 1,295,562 | +0.84(+4.51%) |
Feb 26, 2002 | 18.51 | 18.66 | 15.85 | 18.57 | 748,902 | +0.06(+0.31%) |
Feb 25, 2002 | 18.50 | 18.58 | 18.21 | 18.51 | 862,938 | -0.01(-0.05%) |
Feb 22, 2002 | 18.60 | 18.62 | 18.35 | 18.52 | 534,270 | +0.14(+0.78%) |
Feb 21, 2002 | 18.74 | 18.76 | 18.30 | 18.38 | 839,417 | -0.23(-1.23%) |
Feb 20, 2002 | 18.78 | 18.81 | 18.35 | 18.61 | 1,196,752 | -0.11(-0.61%) |
Feb 19, 2002 | 20.05 | 20.25 | 18.67 | 18.72 | 13,461,757 | -0.85(-4.33%) |
Feb 18, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,055 | +0.00(+0.00%) |
Feb 15, 2002 | 19.90 | 19.97 | 19.48 | 19.57 | 622,055 | -0.12(-0.63%) |
Feb 14, 2002 | 20.14 | 20.23 | 19.38 | 19.69 | 1,179,636 | -0.44(-2.18%) |
Feb 13, 2002 | 20.13 | 20.46 | 20.08 | 20.13 | 801,090 | +0.04(+0.19%) |
Feb 12, 2002 | 20.06 | 20.20 | 19.80 | 20.09 | 851,282 | +0.03(+0.14%) |
Feb 11, 2002 | 19.28 | 20.67 | 19.28 | 20.07 | 1,116,002 | +0.98(+5.14%) |
Feb 08, 2002 | 19.25 | 19.43 | 18.86 | 19.08 | 1,606,065 | -0.16(-0.84%) |
Feb 07, 2002 | 19.48 | 19.62 | 19.13 | 19.25 | 954,188 | -0.11(-0.59%) |
Feb 06, 2002 | 19.99 | 19.99 | 19.29 | 19.36 | 666,892 | -0.64(-3.19%) |
Feb 05, 2002 | 20.41 | 20.43 | 19.70 | 20.00 | 737,666 | -0.19(-0.94%) |
Feb 04, 2002 | 20.38 | 20.67 | 19.98 | 20.19 | 586,353 | -0.59(-2.84%) |
Feb 01, 2002 | 20.93 | 21.05 | 20.56 | 20.78 | 588,348 | -0.13(-0.64%) |
Jan 31, 2002 | 20.30 | 21.07 | 20.30 | 20.91 | 1,101,092 | +0.39(+1.90%) |
Jan 30, 2002 | 20.95 | 21.01 | 20.25 | 20.52 | 1,144,984 | -0.32(-1.55%) |
Jan 29, 2002 | 21.49 | 21.52 | 20.74 | 20.85 | 626,255 | -0.64(-2.97%) |
Jan 28, 2002 | 21.52 | 21.68 | 21.48 | 21.48 | 487,437 | -0.04(-0.18%) |
Jan 25, 2002 | 21.55 | 21.77 | 21.52 | 21.52 | 647,361 | -0.03(-0.13%) |
Jan 24, 2002 | 21.91 | 22.19 | 21.54 | 21.55 | 456,670 | -0.36(-1.65%) |
Jan 23, 2002 | 21.56 | 22.00 | 21.49 | 21.91 | 335,808 | +0.33(+1.54%) |
Jan 22, 2002 | 21.52 | 21.75 | 21.52 | 21.58 | 683,273 | +0.14(+0.67%) |
Jan 21, 2002 | 21.28 | 21.52 | 21.28 | 21.44 | 650,826 | +0.00(+0.00%) |
Jan 18, 2002 | 21.28 | 21.52 | 21.28 | 21.44 | 650,826 | -0.28(-1.27%) |
Jan 17, 2002 | 21.52 | 21.88 | 21.43 | 21.71 | 695,769 | +0.28(+1.29%) |
Jan 16, 2002 | 21.90 | 21.95 | 21.32 | 21.44 | 541,935 | -0.53(-2.43%) |
Jan 15, 2002 | 22.05 | 22.33 | 21.86 | 21.97 | 382,851 | -0.08(-0.35%) |
Jan 14, 2002 | 21.84 | 22.47 | 21.84 | 22.05 | 458,350 | +0.17(+0.78%) |
Jan 11, 2002 | 21.90 | 22.19 | 21.86 | 21.88 | 738,401 | -0.03(-0.13%) |
Jan 10, 2002 | 22.18 | 22.24 | 21.71 | 21.90 | 15,761,387 | -0.82(-3.60%) |