Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.49 | 17.49 | 16.71 | 16.87 | 2,269,003 | -1.04(-5.78%) |
Sep 27, 2002 | 18.67 | 19.06 | 17.90 | 17.91 | 1,604,870 | -0.76(-4.09%) |
Sep 26, 2002 | 18.03 | 18.85 | 18.03 | 18.67 | 1,462,996 | +0.75(+4.18%) |
Sep 25, 2002 | 17.67 | 18.06 | 17.21 | 17.92 | 1,081,631 | +0.57(+3.29%) |
Sep 24, 2002 | 17.06 | 17.43 | 16.92 | 17.35 | 1,260,899 | -0.07(-0.41%) |
Sep 23, 2002 | 17.74 | 18.06 | 17.14 | 17.42 | 1,462,996 | -0.71(-3.94%) |
Sep 20, 2002 | 18.56 | 18.56 | 17.85 | 18.14 | 1,155,999 | -0.18(-0.97%) |
Sep 19, 2002 | 18.21 | 18.78 | 18.10 | 18.31 | 994,378 | -0.59(-3.13%) |
Sep 18, 2002 | 19.10 | 19.10 | 18.28 | 18.91 | 984,434 | -0.30(-1.56%) |
Sep 17, 2002 | 19.85 | 19.85 | 19.19 | 19.21 | 2,454,293 | +0.06(+0.30%) |
Sep 16, 2002 | 18.51 | 19.31 | 18.49 | 19.15 | 1,672,096 | +0.64(+3.47%) |
Sep 13, 2002 | 18.35 | 18.64 | 17.96 | 18.51 | 1,147,456 | +0.16(+0.86%) |
Sep 12, 2002 | 18.46 | 18.53 | 18.10 | 18.35 | 1,395,630 | -0.45(-2.39%) |
Sep 11, 2002 | 19.17 | 19.56 | 18.79 | 18.80 | 1,406,555 | +0.01(+0.08%) |
Sep 10, 2002 | 18.92 | 18.96 | 18.28 | 18.79 | 1,209,780 | +0.12(+0.65%) |
Sep 09, 2002 | 18.21 | 18.73 | 18.03 | 18.66 | 1,130,230 | +0.19(+1.04%) |
Sep 06, 2002 | 17.64 | 18.56 | 17.61 | 18.47 | 2,054,301 | +1.48(+8.70%) |
Sep 05, 2002 | 16.42 | 17.56 | 16.32 | 16.99 | 2,293,512 | +0.07(+0.42%) |
Sep 04, 2002 | 15.89 | 17.01 | 15.89 | 16.92 | 2,023,629 | +1.13(+7.14%) |
Sep 03, 2002 | 15.71 | 15.84 | 15.53 | 15.79 | 1,821,953 | -0.63(-3.83%) |
Aug 30, 2002 | 16.49 | 16.89 | 16.21 | 16.42 | 1,300,674 | +0.00(+0.00%) |
Aug 29, 2002 | 15.39 | 16.49 | 15.29 | 16.42 | 2,702,888 | +0.79(+5.02%) |
Aug 28, 2002 | 15.89 | 16.45 | 15.57 | 15.64 | 1,548,148 | -0.54(-3.31%) |
Aug 27, 2002 | 17.31 | 17.39 | 15.78 | 16.17 | 3,066,606 | -1.65(-9.25%) |
Aug 26, 2002 | 17.91 | 17.96 | 17.33 | 17.82 | 1,105,160 | -0.04(-0.24%) |
Aug 23, 2002 | 17.78 | 18.27 | 17.26 | 17.86 | 1,735,960 | +0.01(+0.08%) |
Aug 22, 2002 | 18.78 | 18.92 | 15.71 | 17.85 | 7,196,217 | -1.18(-6.19%) |
Aug 21, 2002 | 18.56 | 19.03 | 17.85 | 19.03 | 2,949,242 | +0.56(+3.06%) |
Aug 20, 2002 | 18.05 | 18.53 | 17.79 | 18.46 | 1,355,855 | +0.61(+3.44%) |
Aug 16, 2002 | 17.89 | 18.01 | 17.34 | 17.85 | 1,590,585 | -0.15(-0.83%) |
Aug 15, 2002 | 17.85 | 18.21 | 17.57 | 18.00 | 2,022,929 | +0.78(+4.52%) |
Aug 14, 2002 | 15.92 | 17.28 | 15.63 | 17.22 | 2,024,330 | +1.30(+8.16%) |
Aug 13, 2002 | 15.71 | 16.61 | 15.57 | 15.92 | 2,888,178 | +0.93(+6.19%) |
Aug 12, 2002 | 14.78 | 15.12 | 14.32 | 14.99 | 1,905,424 | -0.18(-1.18%) |
Aug 07, 2002 | 15.42 | 15.57 | 14.49 | 15.17 | 1,249,975 | +0.26(+1.77%) |
Aug 06, 2002 | 14.57 | 15.29 | 14.57 | 14.91 | 1,331,066 | +0.66(+4.61%) |
Aug 05, 2002 | 14.64 | 14.71 | 14.14 | 14.25 | 1,553,190 | -0.35(-2.40%) |
Aug 02, 2002 | 15.69 | 15.71 | 14.22 | 14.60 | 1,805,286 | -1.05(-6.71%) |
Aug 01, 2002 | 16.24 | 16.24 | 15.24 | 15.65 | 2,307,657 | -0.59(-3.65%) |
Jul 31, 2002 | 18.17 | 18.17 | 15.73 | 16.24 | 4,223,026 | -1.93(-10.61%) |
Jul 30, 2002 | 18.71 | 18.71 | 17.85 | 18.17 | 2,007,663 | -0.54(-2.86%) |
Jul 29, 2002 | 17.67 | 19.14 | 17.64 | 18.71 | 2,830,056 | +1.89(+11.21%) |
Jul 26, 2002 | 16.07 | 16.89 | 15.92 | 16.82 | 1,403,053 | +0.77(+4.80%) |
Jul 25, 2002 | 16.78 | 16.92 | 15.34 | 16.05 | 2,045,898 | -0.70(-4.18%) |
Jul 24, 2002 | 14.57 | 16.77 | 14.28 | 16.75 | 2,201,217 | +2.11(+14.38%) |
Jul 23, 2002 | 14.28 | 15.00 | 14.19 | 14.64 | 2,393,650 | +0.01(+0.05%) |
Jul 22, 2002 | 15.49 | 15.92 | 14.28 | 14.64 | 2,554,431 | -0.93(-5.96%) |
Jul 19, 2002 | 16.21 | 16.28 | 15.35 | 15.57 | 1,588,204 | -1.26(-7.51%) |
Jul 17, 2002 | 17.14 | 17.67 | 15.73 | 16.83 | 2,866,750 | -1.69(-9.10%) |
Jul 12, 2002 | 19.30 | 19.42 | 18.33 | 18.51 | 1,336,948 | -0.79(-4.07%) |
Jul 11, 2002 | 19.71 | 19.78 | 18.25 | 19.30 | 1,206,699 | -0.48(-2.42%) |
Jul 10, 2002 | 20.28 | 20.42 | 19.57 | 19.78 | 1,385,827 | -0.57(-2.81%) |
Jul 09, 2002 | 20.96 | 21.78 | 20.21 | 20.35 | 1,306,837 | -0.68(-3.23%) |
Jul 08, 2002 | 20.88 | 21.03 | 20.88 | 21.03 | 1,105,160 | +0.01(+0.03%) |
Jul 05, 2002 | 20.28 | 21.06 | 20.24 | 21.02 | 464,976 | +1.34(+6.82%) |
Jul 04, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,321,803 | +0.00(+0.00%) |
Jul 03, 2002 | 19.97 | 19.97 | 18.39 | 19.68 | 2,315,080 | -0.29(-1.47%) |
Jul 02, 2002 | 21.38 | 21.71 | 19.81 | 19.97 | 1,916,068 | -1.45(-6.77%) |
Jul 01, 2002 | 22.49 | 22.51 | 21.31 | 21.42 | 996,058 | -0.47(-2.15%) |
Jun 28, 2002 | 21.71 | 22.60 | 21.71 | 21.89 | 1,275,045 | +0.65(+3.06%) |
Jun 27, 2002 | 21.31 | 21.99 | 20.74 | 21.24 | 4,733,801 | +0.07(+0.34%) |
Jun 26, 2002 | 19.92 | 21.21 | 19.81 | 21.17 | 1,418,599 | +0.91(+4.51%) |
Jun 25, 2002 | 21.13 | 21.38 | 20.17 | 20.26 | 797,603 | -0.59(-2.84%) |
Jun 21, 2002 | 20.99 | 21.31 | 20.76 | 20.85 | 1,184,290 | -0.39(-1.85%) |
Jun 20, 2002 | 21.56 | 21.78 | 21.21 | 21.24 | 811,048 | -0.36(-1.65%) |
Jun 19, 2002 | 21.68 | 22.12 | 21.48 | 21.60 | 759,368 | -0.14(-0.66%) |
Jun 18, 2002 | 21.60 | 22.85 | 21.60 | 21.74 | 1,485,825 | +0.16(+0.73%) |
Jun 17, 2002 | 21.31 | 21.75 | 21.03 | 21.58 | 931,914 | +0.28(+1.31%) |
Jun 14, 2002 | 20.35 | 21.31 | 20.14 | 21.31 | 16,120,132 | -1.51(-6.60%) |
Jun 12, 2002 | 22.60 | 23.11 | 22.50 | 22.81 | 923,791 | +0.19(+0.85%) |
Jun 11, 2002 | 22.98 | 23.92 | 22.62 | 22.62 | 1,440,728 | -0.18(-0.78%) |
Jun 10, 2002 | 23.06 | 23.60 | 22.80 | 22.80 | 10,742,086 | -0.06(-0.25%) |
Jun 07, 2002 | 21.78 | 22.86 | 21.78 | 22.86 | 813,569 | +0.71(+3.22%) |
Jun 06, 2002 | 22.99 | 23.10 | 22.13 | 22.14 | 822,112 | -0.76(-3.31%) |
Jun 05, 2002 | 22.17 | 22.96 | 22.17 | 22.90 | 854,605 | +0.04(+0.19%) |
May 31, 2002 | 22.85 | 23.01 | 22.58 | 22.86 | 1,051,099 | -0.56(-2.41%) |
May 28, 2002 | 23.16 | 23.81 | 22.38 | 23.42 | 1,423,781 | +0.41(+1.80%) |
May 27, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,251,796 | +0.00(+0.00%) |
May 24, 2002 | 22.94 | 23.68 | 22.63 | 23.01 | 1,245,773 | +0.07(+0.31%) |
May 23, 2002 | 22.49 | 23.29 | 21.85 | 22.93 | 3,762,111 | +2.21(+10.64%) |
May 22, 2002 | 20.55 | 20.76 | 20.14 | 20.73 | 994,938 | +0.14(+0.66%) |
May 21, 2002 | 21.43 | 21.49 | 20.39 | 20.59 | 1,234,429 | -0.70(-3.29%) |
May 20, 2002 | 21.67 | 21.74 | 21.10 | 21.29 | 1,187,651 | -0.21(-0.96%) |
May 17, 2002 | 21.35 | 21.64 | 21.25 | 21.50 | 1,287,789 | +0.51(+2.45%) |
May 16, 2002 | 20.92 | 21.21 | 20.31 | 20.98 | 874,912 | +0.18(+0.86%) |
May 15, 2002 | 20.93 | 21.30 | 20.54 | 20.81 | 807,267 | -0.15(-0.72%) |
May 14, 2002 | 20.28 | 21.01 | 20.03 | 20.96 | 2,005,282 | +1.00(+5.01%) |
May 13, 2002 | 20.71 | 20.71 | 19.65 | 19.96 | 2,371,662 | -0.54(-2.65%) |
May 10, 2002 | 20.74 | 20.84 | 20.24 | 20.50 | 762,590 | -0.40(-1.90%) |
May 08, 2002 | 21.42 | 21.47 | 20.56 | 20.90 | 2,665,213 | -0.20(-0.96%) |
May 07, 2002 | 20.74 | 21.10 | 20.62 | 21.10 | 2,074,749 | +0.39(+1.90%) |
May 06, 2002 | 21.01 | 21.24 | 20.64 | 20.71 | 1,667,474 | -0.33(-1.56%) |
May 03, 2002 | 20.85 | 21.10 | 20.81 | 21.03 | 681,779 | +0.19(+0.93%) |
May 02, 2002 | 20.72 | 20.96 | 20.64 | 20.84 | 982,333 | +0.21(+1.00%) |
May 01, 2002 | 20.50 | 20.74 | 20.17 | 20.64 | 1,137,792 | +0.07(+0.33%) |
Apr 30, 2002 | 20.46 | 20.80 | 20.46 | 20.57 | 1,273,364 | -0.04(-0.21%) |
Apr 29, 2002 | 21.06 | 21.06 | 20.54 | 20.61 | 1,089,894 | -0.41(-1.95%) |
Apr 26, 2002 | 20.63 | 21.15 | 20.51 | 21.02 | 1,785,959 | +0.48(+2.33%) |
Apr 25, 2002 | 20.17 | 20.58 | 20.06 | 20.54 | 1,585,963 | +0.37(+1.84%) |
Apr 24, 2002 | 20.17 | 20.35 | 20.01 | 20.17 | 1,352,354 | +0.07(+0.34%) |
Apr 23, 2002 | 19.93 | 20.26 | 19.89 | 20.10 | 1,564,115 | +0.37(+1.86%) |
Apr 22, 2002 | 19.79 | 19.95 | 19.56 | 19.74 | 1,554,031 | -0.15(-0.74%) |
Apr 19, 2002 | 19.49 | 20.02 | 19.49 | 19.88 | 2,312,839 | +0.49(+2.54%) |
Apr 18, 2002 | 19.10 | 19.44 | 18.96 | 19.39 | 3,666,314 | +0.52(+2.76%) |
Apr 17, 2002 | 18.56 | 19.64 | 18.56 | 18.87 | 9,890,843 | +1.96(+11.59%) |
Apr 16, 2002 | 16.83 | 17.03 | 16.71 | 16.91 | 1,179,248 | +0.22(+1.30%) |
Apr 15, 2002 | 16.92 | 17.06 | 16.65 | 16.69 | 731,638 | -0.09(-0.53%) |
Apr 12, 2002 | 16.78 | 16.95 | 16.60 | 16.78 | 1,219,864 | +0.08(+0.49%) |
Apr 11, 2002 | 17.33 | 17.35 | 16.64 | 16.70 | 1,826,294 | -0.62(-3.61%) |
Apr 10, 2002 | 17.26 | 17.41 | 17.13 | 17.32 | 2,142,815 | +0.10(+0.56%) |
Apr 09, 2002 | 17.05 | 17.48 | 17.05 | 17.23 | 1,854,305 | +0.17(+1.01%) |
Apr 08, 2002 | 16.57 | 17.10 | 16.42 | 17.05 | 1,007,263 | +0.47(+2.84%) |
Apr 05, 2002 | 16.28 | 16.67 | 16.28 | 16.58 | 1,141,714 | +0.30(+1.86%) |
Apr 04, 2002 | 15.63 | 16.42 | 15.60 | 16.28 | 1,215,102 | +0.52(+3.31%) |
Apr 03, 2002 | 16.07 | 16.15 | 15.76 | 15.76 | 1,189,052 | -0.29(-1.78%) |
Apr 02, 2002 | 16.44 | 16.46 | 15.89 | 16.04 | 2,112,843 | -0.40(-2.41%) |
Apr 01, 2002 | 16.42 | 16.44 | 15.98 | 16.44 | 4,257,619 | +0.02(+0.13%) |
Mar 29, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.00(+0.00%) |
Mar 28, 2002 | 16.35 | 16.77 | 16.35 | 16.42 | 671,415 | +0.01(+0.09%) |
Mar 27, 2002 | 16.62 | 16.62 | 16.35 | 16.40 | 2,651,488 | -0.22(-1.31%) |
Mar 26, 2002 | 16.61 | 16.96 | 16.48 | 16.62 | 1,089,054 | +0.01(+0.09%) |
Mar 25, 2002 | 16.65 | 16.83 | 16.60 | 16.61 | 1,190,452 | -0.09(-0.56%) |
Mar 22, 2002 | 16.93 | 16.93 | 16.61 | 16.70 | 1,250,395 | -0.22(-1.33%) |
Mar 21, 2002 | 17.51 | 17.56 | 16.88 | 16.93 | 1,941,138 | -0.59(-3.34%) |
Mar 20, 2002 | 17.14 | 17.78 | 17.10 | 17.51 | 1,364,399 | +0.37(+2.19%) |
Mar 19, 2002 | 17.04 | 17.24 | 17.04 | 17.14 | 1,142,274 | +0.10(+0.59%) |
Mar 18, 2002 | 17.17 | 17.17 | 16.94 | 17.04 | 692,423 | -0.14(-0.79%) |
Mar 15, 2002 | 17.10 | 17.24 | 17.05 | 17.17 | 1,501,651 | +0.16(+0.92%) |
Mar 14, 2002 | 16.68 | 17.12 | 16.67 | 17.02 | 1,085,693 | +0.35(+2.12%) |
Mar 13, 2002 | 16.83 | 17.09 | 16.51 | 16.66 | 1,017,907 | -0.19(-1.12%) |
Mar 12, 2002 | 16.43 | 17.19 | 16.30 | 16.85 | 2,456,814 | +0.29(+1.72%) |
Mar 11, 2002 | 17.42 | 17.42 | 16.46 | 16.57 | 5,283,930 | -0.94(-5.38%) |
Mar 08, 2002 | 17.78 | 17.85 | 17.20 | 17.51 | 2,150,098 | -0.21(-1.17%) |
Mar 07, 2002 | 17.74 | 18.03 | 17.40 | 17.71 | 2,062,144 | +0.24(+1.39%) |
Mar 06, 2002 | 16.83 | 17.67 | 16.83 | 17.47 | 2,350,374 | +0.64(+3.80%) |
Mar 05, 2002 | 16.60 | 17.08 | 16.51 | 16.83 | 1,869,431 | -0.02(-0.13%) |
Mar 04, 2002 | 16.89 | 17.13 | 16.80 | 16.85 | 1,527,981 | -0.03(-0.19%) |
Mar 01, 2002 | 16.26 | 17.01 | 16.26 | 16.89 | 1,734,980 | +0.70(+4.30%) |
Feb 28, 2002 | 16.46 | 16.59 | 16.15 | 16.19 | 2,013,125 | -0.09(-0.53%) |
Feb 27, 2002 | 16.01 | 16.45 | 16.01 | 16.28 | 2,262,980 | +0.35(+2.22%) |
Feb 26, 2002 | 15.71 | 16.23 | 15.62 | 15.92 | 2,275,865 | -0.20(-1.22%) |
Feb 25, 2002 | 16.19 | 16.33 | 15.98 | 16.12 | 2,208,920 | +0.38(+2.40%) |
Feb 22, 2002 | 15.94 | 15.94 | 15.34 | 15.74 | 2,759,049 | -0.20(-1.25%) |
Feb 21, 2002 | 16.39 | 16.49 | 15.91 | 15.94 | 2,000,240 | -0.11(-0.67%) |
Feb 20, 2002 | 15.80 | 16.16 | 15.70 | 16.05 | 1,575,039 | +0.18(+1.15%) |
Feb 19, 2002 | 15.96 | 16.06 | 15.87 | 15.87 | 1,277,005 | -0.20(-1.24%) |
Feb 18, 2002 | 16.17 | 16.24 | 15.93 | 16.07 | 11,484,369 | +0.00(+0.00%) |
Feb 15, 2002 | 16.17 | 16.24 | 15.93 | 16.07 | 977,852 | -0.10(-0.64%) |
Feb 14, 2002 | 16.15 | 16.41 | 15.89 | 16.17 | 2,300,795 | +0.21(+1.32%) |
Feb 13, 2002 | 15.74 | 16.00 | 15.74 | 15.96 | 1,185,971 | +0.29(+1.87%) |
Feb 12, 2002 | 15.75 | 15.76 | 15.52 | 15.67 | 1,687,081 | -0.08(-0.52%) |
Feb 11, 2002 | 15.10 | 15.90 | 15.10 | 15.75 | 1,398,572 | +0.68(+4.50%) |
Feb 08, 2002 | 14.94 | 15.09 | 14.80 | 15.07 | 1,068,886 | +0.15(+0.98%) |
Feb 07, 2002 | 14.92 | 15.10 | 14.90 | 14.92 | 1,979,232 | -0.04(-0.26%) |
Feb 06, 2002 | 15.53 | 15.58 | 14.90 | 14.96 | 1,538,345 | -0.46(-2.99%) |
Feb 05, 2002 | 15.44 | 15.54 | 15.24 | 15.42 | 1,421,820 | -0.02(-0.12%) |
Feb 04, 2002 | 16.01 | 16.10 | 15.42 | 15.44 | 1,450,391 | -0.55(-3.42%) |
Feb 01, 2002 | 16.39 | 16.39 | 15.96 | 15.99 | 1,121,546 | -0.44(-2.65%) |
Jan 31, 2002 | 15.98 | 16.46 | 15.93 | 16.42 | 2,291,551 | +0.57(+3.60%) |
Jan 30, 2002 | 15.10 | 15.87 | 15.05 | 15.85 | 1,583,442 | +0.57(+3.76%) |
Jan 29, 2002 | 15.88 | 15.97 | 15.10 | 15.28 | 1,268,322 | -0.55(-3.45%) |
Jan 28, 2002 | 15.62 | 15.94 | 15.62 | 15.82 | 1,682,600 | +0.18(+1.14%) |
Jan 25, 2002 | 15.71 | 15.75 | 15.48 | 15.64 | 782,337 | -0.07(-0.43%) |
Jan 24, 2002 | 15.32 | 15.79 | 15.30 | 15.71 | 1,112,583 | +0.46(+3.04%) |
Jan 23, 2002 | 14.88 | 15.25 | 14.83 | 15.25 | 1,247,034 | +0.36(+2.42%) |
Jan 22, 2002 | 14.96 | 15.10 | 14.88 | 14.89 | 737,520 | -0.02(-0.12%) |
Jan 21, 2002 | 14.99 | 15.14 | 14.89 | 14.90 | 924,911 | +0.00(+0.00%) |
Jan 18, 2002 | 14.99 | 15.14 | 14.89 | 14.90 | 916,788 | -0.18(-1.18%) |
Jan 17, 2002 | 14.66 | 15.08 | 14.62 | 15.08 | 1,624,898 | +0.55(+3.78%) |
Jan 16, 2002 | 14.75 | 14.84 | 14.51 | 14.53 | 642,564 | -0.21(-1.43%) |
Jan 15, 2002 | 14.51 | 14.76 | 14.44 | 14.74 | 1,345,071 | +0.32(+2.23%) |
Jan 14, 2002 | 14.64 | 14.69 | 14.33 | 14.42 | 1,693,804 | -0.23(-1.58%) |
Jan 11, 2002 | 14.99 | 15.17 | 14.64 | 14.66 | 8,123,090 | -0.47(-3.14%) |
Jan 10, 2002 | 15.10 | 15.51 | 15.04 | 15.13 | 2,882,296 | -0.21(-1.40%) |