Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.42 | 13.70 | 13.14 | 13.52 | 4,725,641 | +0.10(+0.77%) |
Sep 27, 2002 | 13.66 | 13.82 | 13.34 | 13.42 | 3,501,732 | -0.35(-2.51%) |
Sep 26, 2002 | 13.46 | 13.87 | 13.42 | 13.77 | 5,240,095 | +0.38(+2.84%) |
Sep 25, 2002 | 13.90 | 14.10 | 13.25 | 13.39 | 7,504,188 | -0.51(-3.68%) |
Sep 24, 2002 | 13.84 | 13.97 | 13.73 | 13.90 | 6,155,677 | -0.21(-1.52%) |
Sep 23, 2002 | 14.18 | 14.32 | 13.85 | 14.11 | 4,743,709 | -0.32(-2.21%) |
Sep 20, 2002 | 14.35 | 14.74 | 14.18 | 14.43 | 11,368,309 | +0.30(+2.10%) |
Sep 19, 2002 | 16.26 | 16.33 | 13.14 | 14.13 | 21,334,046 | -2.68(-15.96%) |
Sep 18, 2002 | 16.83 | 17.00 | 16.51 | 16.82 | 2,069,383 | -0.02(-0.12%) |
Sep 17, 2002 | 17.09 | 17.25 | 16.66 | 16.84 | 3,330,151 | -0.08(-0.45%) |
Sep 16, 2002 | 16.53 | 16.95 | 16.51 | 16.91 | 2,094,679 | +0.28(+1.71%) |
Sep 13, 2002 | 16.52 | 16.67 | 16.28 | 16.63 | 2,387,394 | +0.11(+0.67%) |
Sep 12, 2002 | 16.64 | 16.71 | 16.45 | 16.52 | 3,033,100 | -0.30(-1.81%) |
Sep 11, 2002 | 17.05 | 17.05 | 16.71 | 16.82 | 1,010,262 | +0.17(+1.04%) |
Sep 10, 2002 | 16.47 | 16.65 | 16.40 | 16.65 | 948,828 | +0.15(+0.88%) |
Sep 09, 2002 | 16.21 | 16.62 | 16.14 | 16.51 | 1,513,442 | +0.12(+0.76%) |
Sep 06, 2002 | 16.38 | 16.53 | 16.08 | 16.38 | 1,689,793 | +0.14(+0.85%) |
Sep 05, 2002 | 15.97 | 16.40 | 15.97 | 16.24 | 2,785,919 | -0.07(-0.42%) |
Sep 04, 2002 | 16.08 | 16.40 | 15.97 | 16.31 | 2,037,293 | +0.26(+1.64%) |
Sep 03, 2002 | 16.71 | 16.71 | 15.98 | 16.05 | 2,530,065 | -0.66(-3.97%) |
Aug 30, 2002 | 16.50 | 16.88 | 16.34 | 16.71 | 2,305,000 | +0.22(+1.34%) |
Aug 29, 2002 | 16.78 | 16.78 | 16.40 | 16.49 | 1,524,861 | -0.28(-1.69%) |
Aug 28, 2002 | 16.89 | 16.96 | 16.57 | 16.78 | 1,618,241 | -0.11(-0.65%) |
Aug 27, 2002 | 17.23 | 17.28 | 16.78 | 16.89 | 1,872,794 | -0.19(-1.09%) |
Aug 26, 2002 | 17.02 | 17.14 | 16.66 | 17.07 | 1,364,700 | +0.21(+1.27%) |
Aug 23, 2002 | 17.22 | 17.27 | 16.81 | 16.86 | 1,671,725 | -0.35(-2.05%) |
Aug 22, 2002 | 16.57 | 17.28 | 16.46 | 17.21 | 3,175,338 | +0.74(+4.49%) |
Aug 21, 2002 | 16.66 | 16.74 | 16.19 | 16.47 | 2,186,179 | -0.04(-0.25%) |
Aug 20, 2002 | 16.68 | 16.80 | 16.40 | 16.51 | 2,120,265 | +0.03(+0.17%) |
Aug 16, 2002 | 16.67 | 16.82 | 16.36 | 16.49 | 2,692,973 | -0.42(-2.50%) |
Aug 15, 2002 | 16.57 | 17.03 | 16.42 | 16.91 | 2,271,031 | +0.37(+2.26%) |
Aug 14, 2002 | 16.04 | 16.57 | 15.75 | 16.53 | 1,995,517 | +0.44(+2.75%) |
Aug 13, 2002 | 16.36 | 16.52 | 16.02 | 16.09 | 2,290,834 | -0.27(-1.65%) |
Aug 12, 2002 | 16.33 | 16.47 | 16.12 | 16.36 | 962,560 | +0.27(+1.68%) |
Aug 07, 2002 | 16.19 | 16.31 | 15.54 | 16.09 | 2,148,163 | +0.06(+0.35%) |
Aug 06, 2002 | 15.60 | 16.33 | 15.60 | 16.04 | 2,466,607 | +0.78(+5.12%) |
Aug 05, 2002 | 15.60 | 15.75 | 15.13 | 15.25 | 1,911,245 | -0.35(-2.22%) |
Aug 02, 2002 | 16.15 | 16.36 | 15.42 | 15.60 | 2,484,531 | -0.51(-3.14%) |
Aug 01, 2002 | 16.40 | 16.62 | 15.99 | 16.11 | 3,812,516 | -0.64(-3.80%) |
Jul 31, 2002 | 16.56 | 16.81 | 16.37 | 16.74 | 4,174,470 | +0.28(+1.72%) |
Jul 30, 2002 | 16.66 | 16.81 | 16.08 | 16.46 | 2,154,523 | -0.20(-1.20%) |
Jul 29, 2002 | 16.29 | 16.69 | 16.15 | 16.66 | 11,737,490 | +0.68(+4.24%) |
Jul 26, 2002 | 16.22 | 16.26 | 15.75 | 15.98 | 4,014,019 | -0.01(-0.09%) |
Jul 25, 2002 | 15.87 | 16.33 | 15.22 | 15.99 | 5,240,818 | +0.15(+0.92%) |
Jul 24, 2002 | 14.83 | 15.85 | 14.53 | 15.85 | 4,085,138 | +0.74(+4.90%) |
Jul 23, 2002 | 14.56 | 15.36 | 14.39 | 15.11 | 4,568,370 | +0.57(+3.95%) |
Jul 22, 2002 | 14.74 | 14.96 | 14.01 | 14.53 | 5,030,786 | -0.06(-0.43%) |
Jul 19, 2002 | 15.33 | 15.38 | 14.49 | 14.60 | 4,257,731 | -0.78(-5.08%) |
Jul 17, 2002 | 15.81 | 16.02 | 14.94 | 15.38 | 6,808,467 | -1.52(-9.01%) |
Jul 12, 2002 | 17.55 | 17.55 | 16.78 | 16.90 | 7,183,141 | -0.82(-4.64%) |
Jul 11, 2002 | 18.33 | 18.40 | 17.34 | 17.72 | 5,611,012 | -0.53(-2.92%) |
Jul 10, 2002 | 18.37 | 18.48 | 18.01 | 18.26 | 3,502,311 | -0.17(-0.90%) |
Jul 09, 2002 | 18.66 | 18.64 | 18.24 | 18.42 | 2,189,360 | -0.24(-1.30%) |
Jul 08, 2002 | 18.48 | 18.66 | 18.48 | 18.66 | 2,641,513 | +0.19(+1.01%) |
Jul 05, 2002 | 18.26 | 18.60 | 18.13 | 18.48 | 1,177,218 | +0.39(+2.18%) |
Jul 04, 2002 | 18.24 | 18.24 | 17.64 | 18.08 | 3,073,285 | +0.00(+0.00%) |
Jul 03, 2002 | 18.24 | 18.24 | 17.64 | 18.08 | 3,073,285 | -0.16(-0.87%) |
Jul 02, 2002 | 18.61 | 18.64 | 18.02 | 18.24 | 2,554,783 | -0.32(-1.71%) |
Jul 01, 2002 | 18.62 | 18.71 | 18.42 | 18.56 | 2,649,897 | -0.19(-1.03%) |
Jun 28, 2002 | 18.60 | 18.75 | 18.54 | 18.75 | 3,960,102 | +0.16(+0.86%) |
Jun 27, 2002 | 18.63 | 18.66 | 18.37 | 18.60 | 3,023,271 | +0.06(+0.30%) |
Jun 26, 2002 | 18.13 | 18.61 | 18.02 | 18.54 | 3,410,087 | +0.13(+0.71%) |
Jun 25, 2002 | 18.71 | 18.78 | 18.23 | 18.41 | 2,931,048 | -0.17(-0.89%) |
Jun 21, 2002 | 18.47 | 18.71 | 18.47 | 18.57 | 6,518,354 | -0.24(-1.29%) |
Jun 20, 2002 | 18.34 | 18.88 | 18.16 | 18.82 | 6,620,407 | +0.47(+2.56%) |
Jun 19, 2002 | 18.24 | 18.69 | 18.19 | 18.35 | 4,552,903 | +0.03(+0.15%) |
Jun 18, 2002 | 18.68 | 18.73 | 18.26 | 18.32 | 3,889,272 | -0.06(-0.34%) |
Jun 17, 2002 | 18.08 | 18.54 | 18.05 | 18.38 | 2,683,433 | +0.41(+2.27%) |
Jun 14, 2002 | 17.92 | 18.16 | 17.56 | 17.97 | 2,729,111 | -0.07(-0.38%) |
Jun 12, 2002 | 18.20 | 18.20 | 17.89 | 18.04 | 1,934,373 | -0.16(-0.87%) |
Jun 11, 2002 | 18.40 | 18.57 | 18.04 | 18.20 | 2,039,027 | -0.03(-0.19%) |
Jun 10, 2002 | 18.29 | 18.39 | 18.04 | 18.24 | 1,571,840 | +0.03(+0.19%) |
Jun 07, 2002 | 17.71 | 18.39 | 17.64 | 18.20 | 3,804,565 | +0.49(+2.77%) |
Jun 06, 2002 | 18.13 | 18.16 | 17.64 | 17.71 | 2,403,872 | -0.34(-1.88%) |
Jun 05, 2002 | 17.88 | 18.12 | 17.74 | 18.05 | 3,596,124 | -0.39(-2.14%) |
May 31, 2002 | 18.33 | 18.62 | 18.33 | 18.44 | 2,483,664 | -0.22(-1.19%) |
May 28, 2002 | 18.82 | 18.82 | 18.42 | 18.66 | 2,477,448 | +0.02(+0.11%) |
May 27, 2002 | 18.82 | 18.82 | 18.64 | 18.64 | 2,227,521 | +0.00(+0.00%) |
May 24, 2002 | 18.82 | 18.82 | 18.64 | 18.64 | 2,227,521 | -0.12(-0.63%) |
May 23, 2002 | 18.50 | 18.82 | 18.42 | 18.76 | 3,578,200 | +0.22(+1.19%) |
May 22, 2002 | 18.37 | 18.60 | 18.36 | 18.54 | 2,681,265 | +0.13(+0.71%) |
May 21, 2002 | 18.75 | 18.78 | 18.35 | 18.41 | 3,731,134 | -0.26(-1.37%) |
May 20, 2002 | 18.68 | 18.78 | 18.48 | 18.66 | 3,301,964 | -0.01(-0.07%) |
May 17, 2002 | 18.40 | 18.71 | 18.19 | 18.68 | 3,227,087 | +0.37(+2.00%) |
May 16, 2002 | 18.54 | 18.57 | 18.23 | 18.31 | 5,122,142 | -0.28(-1.53%) |
May 15, 2002 | 18.38 | 18.68 | 18.35 | 18.60 | 5,375,394 | -0.10(-0.52%) |
May 14, 2002 | 18.50 | 18.88 | 18.37 | 18.69 | 4,292,568 | +0.12(+0.63%) |
May 13, 2002 | 18.55 | 18.66 | 18.42 | 18.57 | 2,370,626 | -0.04(-0.22%) |
May 10, 2002 | 18.89 | 18.91 | 18.53 | 18.62 | 3,884,068 | -0.16(-0.85%) |
May 09, 2002 | 18.96 | 18.96 | 18.47 | 18.78 | 11,113,033 | -1.15(-5.76%) |
May 08, 2002 | 20.21 | 20.26 | 19.65 | 19.92 | 4,335,788 | -0.12(-0.59%) |
May 07, 2002 | 20.04 | 20.10 | 19.59 | 20.04 | 5,141,223 | +0.19(+0.94%) |
May 06, 2002 | 20.24 | 20.36 | 19.78 | 19.85 | 3,864,409 | -0.26(-1.31%) |
May 03, 2002 | 19.95 | 20.21 | 19.72 | 20.12 | 2,671,869 | +0.13(+0.66%) |
May 02, 2002 | 19.58 | 20.01 | 19.30 | 19.99 | 2,345,185 | +0.41(+2.09%) |
May 01, 2002 | 19.41 | 19.65 | 19.16 | 19.58 | 2,753,540 | +0.14(+0.71%) |
Apr 30, 2002 | 19.09 | 19.61 | 19.07 | 19.44 | 2,877,708 | +0.35(+1.81%) |
Apr 29, 2002 | 19.37 | 19.54 | 19.06 | 19.09 | 2,300,952 | -0.28(-1.43%) |
Apr 26, 2002 | 19.34 | 19.45 | 19.12 | 19.37 | 2,932,349 | +0.03(+0.14%) |
Apr 25, 2002 | 19.54 | 19.61 | 19.27 | 19.34 | 2,458,657 | -0.20(-1.03%) |
Apr 24, 2002 | 19.41 | 19.67 | 19.24 | 19.54 | 2,045,243 | +0.09(+0.46%) |
Apr 23, 2002 | 19.23 | 19.57 | 19.09 | 19.45 | 3,479,616 | +0.28(+1.48%) |
Apr 22, 2002 | 19.23 | 19.41 | 19.09 | 19.17 | 1,673,170 | +0.01(+0.07%) |
Apr 19, 2002 | 19.44 | 19.49 | 19.00 | 19.16 | 3,083,693 | -0.13(-0.68%) |
Apr 18, 2002 | 19.80 | 19.83 | 19.23 | 19.29 | 3,339,402 | -0.49(-2.48%) |
Apr 17, 2002 | 19.94 | 20.04 | 19.72 | 19.78 | 2,611,736 | -0.17(-0.83%) |
Apr 16, 2002 | 19.72 | 19.99 | 19.65 | 19.94 | 3,596,991 | +0.23(+1.16%) |
Apr 15, 2002 | 19.80 | 19.82 | 19.46 | 19.72 | 1,869,903 | -0.08(-0.42%) |
Apr 12, 2002 | 19.63 | 19.80 | 19.56 | 19.80 | 2,362,531 | +0.17(+0.85%) |
Apr 11, 2002 | 19.58 | 19.67 | 19.42 | 19.63 | 2,670,857 | +0.05(+0.25%) |
Apr 10, 2002 | 19.27 | 19.67 | 19.17 | 19.58 | 2,410,811 | +0.31(+1.62%) |
Apr 09, 2002 | 19.02 | 19.35 | 18.78 | 19.27 | 4,333,620 | +0.40(+2.13%) |
Apr 08, 2002 | 18.35 | 18.92 | 18.17 | 18.87 | 3,152,499 | +0.53(+2.87%) |
Apr 05, 2002 | 18.17 | 18.55 | 18.17 | 18.35 | 2,455,910 | +0.17(+0.95%) |
Apr 04, 2002 | 18.38 | 18.49 | 18.17 | 18.17 | 2,336,367 | -0.09(-0.49%) |
Apr 03, 2002 | 18.37 | 18.64 | 18.19 | 18.26 | 2,450,418 | -0.11(-0.60%) |
Apr 02, 2002 | 18.87 | 18.87 | 18.16 | 18.37 | 2,812,805 | -0.50(-2.64%) |
Apr 01, 2002 | 19.02 | 19.02 | 18.53 | 18.87 | 2,801,097 | -0.12(-0.62%) |
Mar 29, 2002 | 18.87 | 19.11 | 18.71 | 18.99 | 3,378,865 | +0.00(+0.00%) |
Mar 28, 2002 | 18.87 | 19.11 | 18.71 | 18.99 | 3,378,865 | +0.10(+0.55%) |
Mar 27, 2002 | 19.02 | 19.02 | 18.61 | 18.89 | 3,003,323 | +0.06(+0.29%) |
Mar 26, 2002 | 18.13 | 18.93 | 18.13 | 18.83 | 4,334,632 | +0.71(+3.89%) |
Mar 25, 2002 | 18.47 | 18.51 | 18.03 | 18.13 | 2,091,499 | -0.28(-1.50%) |
Mar 22, 2002 | 17.93 | 18.64 | 17.68 | 18.40 | 4,097,425 | +0.62(+3.50%) |
Mar 21, 2002 | 18.06 | 18.16 | 17.54 | 17.78 | 5,177,360 | -0.54(-2.95%) |
Mar 20, 2002 | 18.89 | 19.02 | 18.30 | 18.32 | 4,482,362 | -0.71(-3.71%) |
Mar 19, 2002 | 19.22 | 19.27 | 18.86 | 19.02 | 2,392,597 | -0.12(-0.65%) |
Mar 18, 2002 | 19.02 | 19.30 | 18.86 | 19.15 | 3,490,313 | +0.09(+0.47%) |
Mar 15, 2002 | 19.44 | 19.44 | 18.57 | 19.06 | 6,240,095 | +0.01(+0.04%) |
Mar 14, 2002 | 19.41 | 19.71 | 18.99 | 19.05 | 5,260,477 | -0.73(-3.67%) |
Mar 13, 2002 | 19.90 | 19.99 | 19.68 | 19.78 | 1,586,729 | -0.09(-0.45%) |
Mar 12, 2002 | 19.23 | 19.99 | 19.15 | 19.87 | 2,281,727 | +0.35(+1.77%) |
Mar 11, 2002 | 19.68 | 20.05 | 19.29 | 19.52 | 2,315,697 | -0.02(-0.11%) |
Mar 08, 2002 | 19.72 | 19.96 | 19.44 | 19.54 | 2,075,165 | -0.07(-0.35%) |
Mar 07, 2002 | 20.03 | 20.06 | 19.61 | 19.61 | 1,852,702 | -0.31(-1.56%) |
Mar 06, 2002 | 19.46 | 20.01 | 19.46 | 19.92 | 2,309,481 | +0.46(+2.38%) |
Mar 05, 2002 | 19.61 | 19.85 | 19.41 | 19.46 | 4,456,921 | -0.58(-2.90%) |
Mar 04, 2002 | 19.47 | 20.04 | 19.38 | 20.04 | 4,406,184 | +0.57(+2.91%) |
Mar 01, 2002 | 19.59 | 19.59 | 19.27 | 19.47 | 2,341,427 | +0.06(+0.29%) |
Feb 28, 2002 | 19.49 | 19.93 | 19.36 | 19.42 | 2,998,842 | -0.08(-0.39%) |
Feb 27, 2002 | 19.78 | 19.79 | 19.31 | 19.49 | 5,470,075 | -0.29(-1.47%) |
Feb 26, 2002 | 18.93 | 20.05 | 18.93 | 19.79 | 10,900,688 | +1.03(+5.50%) |
Feb 25, 2002 | 18.13 | 18.81 | 18.10 | 18.75 | 4,816,274 | +0.54(+2.96%) |
Feb 22, 2002 | 18.40 | 18.40 | 17.86 | 18.22 | 3,259,466 | -0.10(-0.57%) |
Feb 21, 2002 | 18.22 | 18.61 | 18.05 | 18.32 | 3,112,025 | +0.26(+1.46%) |
Feb 20, 2002 | 18.23 | 18.26 | 17.85 | 18.06 | 3,152,354 | -0.10(-0.53%) |
Feb 19, 2002 | 18.22 | 18.48 | 18.02 | 18.15 | 3,254,262 | +0.09(+0.50%) |
Feb 18, 2002 | 17.99 | 18.22 | 17.77 | 18.06 | 3,015,754 | +0.00(+0.00%) |
Feb 15, 2002 | 17.99 | 18.22 | 17.77 | 18.06 | 2,954,320 | +0.15(+0.81%) |
Feb 14, 2002 | 18.17 | 18.22 | 17.81 | 17.92 | 1,268,429 | -0.08(-0.46%) |
Feb 13, 2002 | 17.97 | 18.09 | 17.83 | 18.00 | 1,557,241 | +0.03(+0.19%) |
Feb 12, 2002 | 17.92 | 18.01 | 17.66 | 17.97 | 1,277,102 | +0.10(+0.54%) |
Feb 11, 2002 | 17.66 | 17.97 | 17.57 | 17.87 | 2,966,896 | +0.21(+1.17%) |
Feb 08, 2002 | 17.64 | 17.85 | 17.23 | 17.66 | 2,435,529 | +0.02(+0.12%) |
Feb 07, 2002 | 17.99 | 18.13 | 17.64 | 17.64 | 86,730 | -0.34(-1.89%) |
Feb 06, 2002 | 18.30 | 18.30 | 17.92 | 17.98 | 1,565,336 | -0.09(-0.50%) |
Feb 05, 2002 | 18.33 | 18.43 | 17.98 | 18.07 | 159,005 | -0.52(-2.79%) |
Feb 04, 2002 | 18.57 | 18.70 | 18.50 | 18.59 | 3,513,007 | +0.09(+0.49%) |
Feb 01, 2002 | 18.51 | 18.60 | 18.28 | 18.50 | 1,845,619 | -0.01(-0.08%) |
Jan 31, 2002 | 18.51 | 18.75 | 18.18 | 18.51 | 3,654,089 | +0.09(+0.49%) |
Jan 30, 2002 | 18.59 | 18.68 | 17.97 | 18.42 | 3,336,511 | +0.00(+0.00%) |
Jan 29, 2002 | 18.68 | 18.84 | 18.35 | 18.42 | 2,469,498 | -0.18(-0.97%) |
Jan 28, 2002 | 18.46 | 18.75 | 18.33 | 18.60 | 2,510,117 | +0.03(+0.15%) |
Jan 25, 2002 | 18.26 | 18.59 | 18.12 | 18.57 | 4,010,405 | +0.52(+2.87%) |
Jan 24, 2002 | 17.78 | 18.26 | 17.74 | 18.06 | 4,615,782 | +0.34(+1.91%) |
Jan 23, 2002 | 17.42 | 17.78 | 17.38 | 17.72 | 187,915 | +0.16(+0.91%) |
Jan 22, 2002 | 17.37 | 17.70 | 17.33 | 17.56 | 2,484,676 | +0.12(+0.71%) |
Jan 21, 2002 | 17.43 | 17.61 | 17.25 | 17.43 | 1,847,209 | +0.00(+0.00%) |
Jan 18, 2002 | 17.43 | 17.61 | 17.25 | 17.43 | 1,847,209 | +0.00(+0.00%) |
Jan 17, 2002 | 17.05 | 17.47 | 16.96 | 17.43 | 3,948,827 | +0.76(+4.56%) |
Jan 16, 2002 | 17.19 | 17.32 | 16.67 | 16.67 | 2,348,220 | -0.62(-3.56%) |
Jan 15, 2002 | 17.18 | 17.53 | 17.12 | 17.29 | 1,180,687 | +0.01(+0.08%) |
Jan 14, 2002 | 17.36 | 17.50 | 17.08 | 17.27 | 1,884,069 | -0.09(-0.52%) |
Jan 11, 2002 | 17.50 | 17.61 | 17.25 | 17.36 | 2,588,319 | -0.28(-1.61%) |
Jan 10, 2002 | 17.65 | 17.70 | 17.47 | 17.65 | 3,100,605 | +0.70(+4.12%) |