Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.22 | 13.74 | 13.05 | 13.47 | 107,122 | +0.09(+0.69%) |
Sep 27, 2002 | 14.20 | 14.20 | 13.11 | 13.38 | 29,571 | -0.41(-2.99%) |
Sep 26, 2002 | 13.91 | 14.06 | 13.79 | 13.79 | 29,571 | -0.05(-0.36%) |
Sep 25, 2002 | 13.93 | 14.52 | 13.76 | 13.84 | 34,905 | +0.12(+0.86%) |
Sep 24, 2002 | 13.68 | 13.99 | 13.48 | 13.72 | 13,009 | -0.10(-0.73%) |
Sep 23, 2002 | 14.73 | 14.73 | 13.39 | 13.83 | 42,160 | -0.66(-4.54%) |
Sep 20, 2002 | 14.70 | 14.76 | 14.48 | 14.48 | 35,747 | -0.15(-1.04%) |
Sep 19, 2002 | 14.62 | 14.92 | 14.62 | 14.63 | 17,457 | -0.27(-1.81%) |
Sep 18, 2002 | 14.92 | 15.16 | 14.60 | 14.90 | 14,726 | -0.25(-1.67%) |
Sep 17, 2002 | 15.06 | 15.32 | 14.78 | 15.16 | 42,397 | +0.39(+2.68%) |
Sep 16, 2002 | 15.07 | 15.15 | 14.76 | 14.76 | 1,389,509 | -0.48(-3.13%) |
Sep 13, 2002 | 14.74 | 15.24 | 14.74 | 15.24 | 26,958 | +0.33(+2.19%) |
Sep 12, 2002 | 15.16 | 15.16 | 14.74 | 14.91 | 16,507 | -0.24(-1.61%) |
Sep 11, 2002 | 14.74 | 15.16 | 14.74 | 15.16 | 22,564 | +0.26(+1.75%) |
Sep 10, 2002 | 14.74 | 15.07 | 14.40 | 14.90 | 26,246 | +0.33(+2.25%) |
Sep 09, 2002 | 14.95 | 14.99 | 14.46 | 14.57 | 20,664 | -0.17(-1.14%) |
Sep 06, 2002 | 14.84 | 14.86 | 14.59 | 14.74 | 39,072 | +0.12(+0.81%) |
Sep 05, 2002 | 15.06 | 15.07 | 14.14 | 14.62 | 38,478 | -0.45(-3.02%) |
Sep 04, 2002 | 14.79 | 15.07 | 14.58 | 15.07 | 49,998 | +0.51(+3.53%) |
Sep 03, 2002 | 14.91 | 15.21 | 14.49 | 14.56 | 71,850 | -0.35(-2.32%) |
Aug 30, 2002 | 15.16 | 15.32 | 14.48 | 14.90 | 61,030 | -0.25(-1.66%) |
Aug 29, 2002 | 15.01 | 15.16 | 14.66 | 15.16 | 84,914 | +0.13(+0.83%) |
Aug 28, 2002 | 15.66 | 15.91 | 15.03 | 15.03 | 34,559 | -0.68(-4.34%) |
Aug 27, 2002 | 15.93 | 15.93 | 15.70 | 15.71 | 29,690 | -0.12(-0.74%) |
Aug 26, 2002 | 16.17 | 16.29 | 15.71 | 15.83 | 51,661 | -0.21(-1.31%) |
Aug 23, 2002 | 15.41 | 16.25 | 14.99 | 16.04 | 114,569 | +0.62(+4.04%) |
Aug 22, 2002 | 15.22 | 15.42 | 15.11 | 15.42 | 51,067 | +0.13(+0.88%) |
Aug 21, 2002 | 15.31 | 15.31 | 15.19 | 15.28 | 12,232 | +0.01(+0.05%) |
Aug 20, 2002 | 16.00 | 16.16 | 14.84 | 15.27 | 24,452 | -0.72(-4.53%) |
Aug 16, 2002 | 15.95 | 16.05 | 15.90 | 16.00 | 12,469 | +0.09(+0.58%) |
Aug 15, 2002 | 15.99 | 15.99 | 15.70 | 15.91 | 14,125 | -0.01(-0.05%) |
Aug 14, 2002 | 16.09 | 16.09 | 15.37 | 15.91 | 21,139 | -0.25(-1.56%) |
Aug 13, 2002 | 16.44 | 16.53 | 16.17 | 16.17 | 6,531 | -0.22(-1.34%) |
Aug 12, 2002 | 16.43 | 16.86 | 16.22 | 16.39 | 10,857 | -0.98(-5.63%) |
Aug 07, 2002 | 17.01 | 17.36 | 16.67 | 17.36 | 15,591 | +0.29(+1.68%) |
Aug 06, 2002 | 16.86 | 17.11 | 16.18 | 17.08 | 16,151 | +0.28(+1.65%) |
Aug 05, 2002 | 16.16 | 16.82 | 16.16 | 16.80 | 13,182 | +0.13(+0.76%) |
Aug 02, 2002 | 16.92 | 16.92 | 16.18 | 16.67 | 4,987 | -0.33(-1.93%) |
Aug 01, 2002 | 16.89 | 17.51 | 16.63 | 17.00 | 32,540 | -0.18(-1.03%) |
Jul 31, 2002 | 17.02 | 17.18 | 16.84 | 17.18 | 20,664 | +0.13(+0.74%) |
Jul 30, 2002 | 16.83 | 18.23 | 16.61 | 17.05 | 47,623 | +0.21(+1.26%) |
Jul 29, 2002 | 14.57 | 16.92 | 14.57 | 16.84 | 48,573 | +0.59(+3.62%) |
Jul 26, 2002 | 15.11 | 16.25 | 14.61 | 16.25 | 13,538 | +0.63(+4.04%) |
Jul 25, 2002 | 15.46 | 16.20 | 15.33 | 15.62 | 20,848 | +0.04(+0.27%) |
Jul 24, 2002 | 15.07 | 15.83 | 14.61 | 15.58 | 45,366 | +0.25(+1.60%) |
Jul 23, 2002 | 16.17 | 16.41 | 14.91 | 15.33 | 28,502 | -0.67(-4.16%) |
Jul 22, 2002 | 17.90 | 17.90 | 15.91 | 16.00 | 41,388 | -1.93(-10.76%) |
Jul 19, 2002 | 18.51 | 19.37 | 17.92 | 17.93 | 24,108 | -0.10(-0.57%) |
Jul 17, 2002 | 18.36 | 18.36 | 18.02 | 18.03 | 226,003 | -0.41(-2.23%) |
Jul 12, 2002 | 18.52 | 18.61 | 18.44 | 18.44 | 3,087 | -0.27(-1.44%) |
Jul 11, 2002 | 18.69 | 19.18 | 18.69 | 18.71 | 8,313 | -0.09(-0.49%) |
Jul 10, 2002 | 19.93 | 20.29 | 18.73 | 18.80 | 36,459 | -1.57(-7.73%) |
Jul 09, 2002 | 19.80 | 20.38 | 19.80 | 20.38 | 25,296 | +0.57(+2.89%) |
Jul 08, 2002 | 20.63 | 20.63 | 19.80 | 19.80 | 40,378 | -1.10(-5.28%) |
Jul 05, 2002 | 21.26 | 21.26 | 20.61 | 20.91 | 7,006 | +0.09(+0.45%) |
Jul 04, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | +0.00(+0.00%) |
Jul 03, 2002 | 20.65 | 20.97 | 20.64 | 20.81 | 9,263 | -0.02(-0.08%) |
Jul 02, 2002 | 21.26 | 21.26 | 20.70 | 20.83 | 60,924 | -0.43(-2.02%) |
Jul 01, 2002 | 21.09 | 21.49 | 20.59 | 21.26 | 82,420 | +0.20(+0.96%) |
Jun 28, 2002 | 21.05 | 21.60 | 20.33 | 21.06 | 291,796 | +0.74(+3.65%) |
Jun 27, 2002 | 20.33 | 21.01 | 20.32 | 20.32 | 39,785 | -0.35(-1.71%) |
Jun 26, 2002 | 20.38 | 21.47 | 19.70 | 20.67 | 50,236 | +0.35(+1.74%) |
Jun 25, 2002 | 20.71 | 21.04 | 20.21 | 20.32 | 100,590 | -0.10(-0.50%) |
Jun 21, 2002 | 20.32 | 20.67 | 20.30 | 20.42 | 69,950 | +0.10(+0.50%) |
Jun 20, 2002 | 20.12 | 20.63 | 19.49 | 20.32 | 63,774 | +0.68(+3.47%) |
Jun 19, 2002 | 20.42 | 20.42 | 19.21 | 19.64 | 19,239 | -0.70(-3.44%) |
Jun 18, 2002 | 18.84 | 20.40 | 18.84 | 20.33 | 29,927 | +1.30(+6.81%) |
Jun 17, 2002 | 20.67 | 20.68 | 18.79 | 19.04 | 42,397 | -1.74(-8.39%) |
Jun 14, 2002 | 21.01 | 21.47 | 20.77 | 20.78 | 30,402 | -0.49(-2.30%) |
Jun 12, 2002 | 21.30 | 21.54 | 20.80 | 21.27 | 65,556 | +0.03(+0.16%) |
Jun 11, 2002 | 21.30 | 21.57 | 20.97 | 21.24 | 25,296 | -0.66(-3.00%) |
Jun 10, 2002 | 20.89 | 22.19 | 20.84 | 21.89 | 107,479 | +0.93(+4.42%) |
Jun 07, 2002 | 21.11 | 21.11 | 20.97 | 20.97 | 7,244 | -0.02(-0.08%) |
Jun 06, 2002 | 21.05 | 21.24 | 20.98 | 20.98 | 129,568 | -0.19(-0.88%) |
Jun 05, 2002 | 21.27 | 21.47 | 21.13 | 21.17 | 19,714 | -0.72(-3.31%) |
May 31, 2002 | 21.68 | 22.27 | 21.68 | 21.89 | 103,560 | -0.04(-0.19%) |
May 28, 2002 | 23.03 | 23.37 | 21.53 | 21.93 | 41,804 | -1.11(-4.82%) |
May 27, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.00(+0.00%) |
May 24, 2002 | 23.05 | 23.21 | 23.05 | 23.05 | 5,463 | +0.15(+0.66%) |
May 23, 2002 | 22.92 | 23.01 | 22.78 | 22.89 | 5,819 | +0.08(+0.33%) |
May 22, 2002 | 22.95 | 22.95 | 22.67 | 22.82 | 77,432 | -0.23(-0.99%) |
May 21, 2002 | 23.16 | 23.58 | 23.05 | 23.05 | 16,389 | -0.11(-0.47%) |
May 20, 2002 | 22.79 | 23.35 | 22.79 | 23.16 | 28,977 | +0.15(+0.66%) |
May 17, 2002 | 23.22 | 23.27 | 22.82 | 23.00 | 12,232 | -0.15(-0.65%) |
May 16, 2002 | 22.74 | 23.53 | 22.74 | 23.16 | 8,907 | +0.21(+0.92%) |
May 15, 2002 | 23.16 | 23.16 | 22.57 | 22.95 | 21,377 | -0.21(-0.91%) |
May 14, 2002 | 23.04 | 23.20 | 22.73 | 23.16 | 28,027 | +0.13(+0.55%) |
May 13, 2002 | 22.04 | 23.03 | 21.93 | 23.03 | 12,826 | +1.09(+4.95%) |
May 10, 2002 | 21.98 | 22.11 | 21.93 | 21.94 | 47,385 | -0.29(-1.28%) |
May 09, 2002 | 22.10 | 22.51 | 22.10 | 22.23 | 16,626 | -0.09(-0.38%) |
May 08, 2002 | 22.30 | 22.47 | 22.30 | 22.31 | 57,718 | -0.11(-0.49%) |
May 07, 2002 | 22.38 | 22.72 | 22.31 | 22.42 | 21,139 | -0.14(-0.63%) |
May 06, 2002 | 22.32 | 22.57 | 22.31 | 22.57 | 11,876 | +0.40(+1.78%) |
May 03, 2002 | 22.30 | 22.41 | 22.09 | 22.17 | 831 | +0.08(+0.38%) |
May 02, 2002 | 21.64 | 22.31 | 21.34 | 22.09 | 33,728 | +0.70(+3.27%) |
May 01, 2002 | 21.42 | 21.56 | 21.17 | 21.39 | 40,378 | -0.14(-0.67%) |
Apr 30, 2002 | 21.77 | 21.85 | 21.47 | 21.53 | 23,039 | -0.40(-1.80%) |
Apr 29, 2002 | 22.08 | 22.27 | 21.74 | 21.93 | 16,745 | -0.30(-1.36%) |
Apr 26, 2002 | 22.44 | 22.51 | 22.06 | 22.23 | 23,277 | -0.13(-0.56%) |
Apr 25, 2002 | 22.31 | 22.52 | 22.23 | 22.36 | 8,550 | -0.18(-0.79%) |
Apr 24, 2002 | 22.23 | 22.53 | 22.23 | 22.53 | 11,282 | +0.30(+1.36%) |
Apr 23, 2002 | 21.82 | 22.27 | 21.82 | 22.23 | 7,006 | +0.42(+1.93%) |
Apr 22, 2002 | 21.47 | 21.81 | 21.39 | 21.81 | 25,533 | +0.40(+1.85%) |
Apr 19, 2002 | 21.03 | 21.41 | 20.84 | 21.41 | 21,614 | +0.24(+1.11%) |
Apr 18, 2002 | 21.35 | 21.48 | 21.06 | 21.18 | 16,626 | -0.28(-1.30%) |
Apr 17, 2002 | 21.43 | 21.47 | 21.09 | 21.45 | 16,745 | +0.03(+0.16%) |
Apr 16, 2002 | 21.37 | 21.46 | 20.72 | 21.42 | 21,495 | -0.05(-0.24%) |
Apr 15, 2002 | 21.85 | 21.85 | 21.38 | 21.47 | 9,857 | -0.38(-1.73%) |
Apr 12, 2002 | 21.77 | 22.31 | 21.47 | 21.85 | 11,282 | +0.11(+0.50%) |
Apr 11, 2002 | 21.42 | 21.86 | 21.42 | 21.74 | 13,895 | +0.36(+1.69%) |
Apr 10, 2002 | 20.72 | 21.38 | 20.72 | 21.38 | 30,640 | +0.67(+3.21%) |
Apr 09, 2002 | 21.59 | 22.23 | 20.71 | 20.71 | 78,026 | -0.67(-3.11%) |
Apr 08, 2002 | 21.34 | 21.44 | 21.26 | 21.38 | 16,151 | -0.01(-0.04%) |
Apr 05, 2002 | 21.26 | 21.44 | 20.97 | 21.39 | 32,184 | +0.15(+0.71%) |
Apr 04, 2002 | 22.50 | 22.73 | 21.23 | 21.24 | 51,186 | -1.37(-6.07%) |
Apr 03, 2002 | 22.44 | 22.95 | 22.44 | 22.61 | 89,308 | +0.17(+0.75%) |
Apr 02, 2002 | 23.24 | 23.24 | 22.41 | 22.44 | 106,410 | -0.71(-3.05%) |
Apr 01, 2002 | 22.57 | 23.96 | 22.51 | 23.15 | 108,310 | +0.41(+1.81%) |
Mar 29, 2002 | 22.06 | 22.73 | 21.64 | 22.73 | 53,442 | +0.00(+0.00%) |
Mar 28, 2002 | 22.06 | 22.73 | 21.64 | 22.73 | 53,442 | +0.67(+3.05%) |
Mar 27, 2002 | 22.52 | 22.61 | 22.06 | 22.06 | 17,932 | -0.58(-2.57%) |
Mar 26, 2002 | 22.36 | 22.99 | 22.13 | 22.64 | 16,864 | +0.41(+1.86%) |
Mar 25, 2002 | 22.48 | 22.98 | 22.15 | 22.23 | 20,902 | -0.40(-1.79%) |
Mar 22, 2002 | 22.57 | 22.90 | 22.31 | 22.63 | 53,917 | +0.22(+0.98%) |
Mar 21, 2002 | 22.56 | 22.57 | 22.07 | 22.41 | 78,738 | -0.04(-0.19%) |
Mar 20, 2002 | 22.52 | 22.73 | 22.15 | 22.46 | 45,960 | +0.03(+0.15%) |
Mar 19, 2002 | 22.14 | 22.73 | 21.94 | 22.42 | 97,028 | +0.40(+1.84%) |
Mar 18, 2002 | 22.06 | 22.23 | 21.72 | 22.02 | 88,002 | +0.13(+0.58%) |
Mar 15, 2002 | 22.27 | 22.27 | 21.70 | 21.89 | 40,735 | -0.57(-2.55%) |
Mar 14, 2002 | 21.35 | 22.52 | 21.35 | 22.47 | 72,206 | +0.78(+3.61%) |
Mar 13, 2002 | 21.47 | 21.68 | 21.03 | 21.68 | 18,764 | -0.13(-0.58%) |
Mar 12, 2002 | 20.22 | 21.89 | 19.79 | 21.81 | 116,742 | +1.32(+6.45%) |
Mar 11, 2002 | 18.10 | 20.55 | 18.10 | 20.49 | 107,835 | +1.51(+7.94%) |
Mar 08, 2002 | 17.62 | 19.03 | 17.54 | 18.98 | 58,311 | +1.36(+7.69%) |
Mar 07, 2002 | 18.02 | 18.34 | 17.26 | 17.62 | 75,057 | -0.45(-2.47%) |
Mar 06, 2002 | 18.52 | 19.16 | 17.09 | 18.07 | 152,014 | -0.45(-2.45%) |
Mar 05, 2002 | 20.31 | 20.41 | 17.51 | 18.52 | 137,050 | -1.95(-9.50%) |
Mar 04, 2002 | 20.88 | 21.05 | 20.22 | 20.47 | 135,150 | -0.47(-2.25%) |
Mar 01, 2002 | 21.47 | 21.51 | 20.08 | 20.94 | 253,436 | -0.61(-2.81%) |
Feb 28, 2002 | 21.47 | 21.56 | 21.34 | 21.55 | 79,213 | +0.08(+0.35%) |
Feb 27, 2002 | 21.46 | 21.89 | 21.30 | 21.47 | 103,322 | +0.08(+0.39%) |
Feb 26, 2002 | 21.00 | 21.88 | 21.00 | 21.39 | 125,174 | +0.39(+1.84%) |
Feb 25, 2002 | 20.95 | 21.01 | 20.33 | 21.00 | 37,884 | +0.06(+0.28%) |
Feb 22, 2002 | 20.59 | 20.94 | 20.34 | 20.94 | 59,737 | +0.60(+2.94%) |
Feb 21, 2002 | 19.49 | 20.90 | 19.49 | 20.34 | 25,652 | +0.91(+4.68%) |
Feb 20, 2002 | 18.24 | 19.43 | 18.24 | 19.43 | 45,960 | +1.06(+5.77%) |
Feb 19, 2002 | 20.00 | 20.00 | 18.17 | 18.37 | 68,406 | -1.42(-7.19%) |
Feb 18, 2002 | 20.46 | 20.59 | 19.79 | 19.80 | 35,984 | +0.00(+0.00%) |
Feb 15, 2002 | 20.46 | 20.59 | 19.79 | 19.80 | 35,984 | -0.78(-3.81%) |
Feb 14, 2002 | 21.01 | 21.18 | 20.58 | 20.58 | 82,301 | -0.42(-2.00%) |
Feb 13, 2002 | 21.05 | 21.08 | 20.52 | 21.00 | 40,141 | +0.67(+3.27%) |
Feb 12, 2002 | 19.86 | 20.33 | 19.86 | 20.33 | 39,903 | +0.79(+4.05%) |
Feb 11, 2002 | 19.57 | 20.00 | 19.37 | 19.54 | 36,222 | +0.18(+0.91%) |
Feb 08, 2002 | 19.16 | 19.46 | 19.11 | 19.37 | 24,583 | +0.16(+0.83%) |
Feb 07, 2002 | 19.24 | 19.25 | 19.07 | 19.21 | 40,735 | +0.05(+0.26%) |
Feb 06, 2002 | 19.12 | 19.25 | 19.00 | 19.16 | 32,896 | +0.12(+0.62%) |
Feb 05, 2002 | 19.11 | 19.11 | 18.94 | 19.04 | 30,877 | +0.01(+0.04%) |
Feb 04, 2002 | 18.90 | 19.16 | 18.76 | 19.03 | 32,659 | +0.29(+1.57%) |
Feb 01, 2002 | 18.69 | 18.95 | 18.51 | 18.73 | 15,082 | +0.13(+0.72%) |
Jan 31, 2002 | 18.54 | 18.75 | 18.31 | 18.60 | 40,260 | -0.05(-0.26%) |
Jan 30, 2002 | 18.47 | 18.65 | 18.02 | 18.65 | 22,920 | +0.51(+2.83%) |
Jan 29, 2002 | 18.35 | 18.61 | 18.10 | 18.14 | 42,279 | -0.28(-1.51%) |
Jan 28, 2002 | 18.10 | 19.16 | 18.02 | 18.42 | 51,067 | +0.31(+1.72%) |
Jan 25, 2002 | 18.10 | 18.19 | 18.06 | 18.10 | 28,740 | +0.00(+0.00%) |
Jan 24, 2002 | 18.29 | 18.36 | 18.10 | 18.10 | 21,495 | -0.17(-0.92%) |
Jan 23, 2002 | 17.68 | 18.36 | 17.52 | 18.27 | 48,573 | +0.59(+3.33%) |
Jan 22, 2002 | 17.38 | 17.68 | 17.11 | 17.68 | 9,738 | +0.23(+1.30%) |
Jan 21, 2002 | 16.88 | 17.46 | 16.85 | 17.46 | 22,802 | +0.00(+0.00%) |
Jan 18, 2002 | 16.88 | 17.46 | 16.85 | 17.46 | 22,802 | +0.61(+3.65%) |
Jan 17, 2002 | 16.92 | 17.05 | 16.59 | 16.84 | 34,084 | +0.21(+1.27%) |
Jan 16, 2002 | 16.88 | 17.04 | 16.63 | 16.63 | 22,920 | -0.38(-2.23%) |
Jan 15, 2002 | 16.76 | 17.04 | 16.76 | 17.01 | 38,122 | +0.15(+0.90%) |
Jan 14, 2002 | 17.01 | 17.05 | 16.78 | 16.86 | 41,210 | -0.11(-0.65%) |
Jan 11, 2002 | 16.84 | 17.01 | 16.84 | 16.97 | 11,994 | +0.03(+0.20%) |
Jan 10, 2002 | 16.88 | 17.18 | 16.82 | 16.93 | 44,298 | -1.04(-5.81%) |