Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,811,280 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.49 | 15.67 | 15.84 | 2,021,123 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.12 | 1,880,859 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.17 | 15.71 | 15.99 | 2,396,915 | +0.25(+1.57%) |
Sep 24, 2002 | 16.32 | 16.41 | 15.38 | 15.74 | 3,150,399 | -0.77(-4.68%) |
Sep 23, 2002 | 16.49 | 16.94 | 16.22 | 16.52 | 2,400,276 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,319,008 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,821 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.75 | 1,419,155 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,852 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.27 | 17.05 | 17.23 | 29,221 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.04 | 17.26 | 1,868,586 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,797 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,835 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.43 | 17.14 | 17.34 | 1,336,749 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.38 | 1,243,678 | +0.10(+0.59%) |
Sep 06, 2002 | 17.14 | 17.40 | 17.04 | 17.28 | 1,260,481 | +0.27(+1.57%) |
Sep 05, 2002 | 17.45 | 17.45 | 16.78 | 17.01 | 2,512,487 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,773,438 | +0.44(+2.60%) |
Sep 03, 2002 | 17.11 | 17.35 | 17.01 | 17.11 | 2,645,446 | -0.29(-1.69%) |
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.40 | 1,646,939 | +0.03(+0.20%) |
Aug 29, 2002 | 16.80 | 17.37 | 16.74 | 17.37 | 1,855,728 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.73 | 17.11 | 2,272,577 | -0.49(-2.76%) |
Aug 27, 2002 | 17.93 | 18.00 | 17.43 | 17.60 | 1,711,080 | -0.14(-0.77%) |
Aug 26, 2002 | 17.93 | 18.06 | 17.29 | 17.73 | 1,650,153 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.03 | 17.80 | 17.84 | 2,485,311 | +0.03(+0.15%) |
Aug 22, 2002 | 17.38 | 17.92 | 17.38 | 17.81 | 1,671,193 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.47 | 1,623,415 | +0.31(+1.79%) |
Aug 20, 2002 | 16.99 | 17.34 | 16.99 | 17.17 | 1,538,087 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.75 | 16.84 | 17.04 | 1,905,697 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.80 | 17.07 | 2,160,803 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,701 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,534 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.34 | 16.87 | 17.13 | 1,833,666 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,599,130 | +0.42(+2.60%) |
Aug 06, 2002 | 15.91 | 16.67 | 15.91 | 16.34 | 3,033,073 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.97 | 16.04 | 3,311,557 | -0.51(-3.10%) |
Aug 02, 2002 | 16.58 | 16.68 | 16.32 | 16.56 | 4,191,716 | -0.08(-0.45%) |
Aug 01, 2002 | 15.81 | 16.97 | 15.74 | 16.63 | 5,212,725 | +0.43(+2.66%) |
Jul 31, 2002 | 16.41 | 17.05 | 15.74 | 16.20 | 4,181,489 | -0.21(-1.25%) |
Jul 30, 2002 | 16.67 | 16.70 | 16.15 | 16.41 | 2,562,603 | -0.57(-3.35%) |
Jul 29, 2002 | 15.80 | 17.00 | 15.77 | 16.97 | 3,597,638 | +1.23(+7.83%) |
Jul 26, 2002 | 15.57 | 15.74 | 15.40 | 15.74 | 2,378,506 | +0.09(+0.57%) |
Jul 25, 2002 | 15.40 | 15.86 | 15.18 | 15.65 | 3,316,671 | +0.14(+0.93%) |
Jul 24, 2002 | 14.58 | 15.52 | 14.48 | 15.51 | 5,430,427 | +0.52(+3.47%) |
Jul 23, 2002 | 15.59 | 15.95 | 14.99 | 14.99 | 2,993,332 | -0.60(-3.86%) |
Jul 22, 2002 | 16.15 | 16.62 | 15.40 | 15.59 | 4,040,202 | -0.37(-2.32%) |
Jul 19, 2002 | 16.67 | 16.88 | 15.89 | 15.96 | 3,195,985 | -0.94(-5.59%) |
Jul 17, 2002 | 16.94 | 17.25 | 16.63 | 16.91 | 2,222,754 | +0.03(+0.20%) |
Jul 12, 2002 | 16.77 | 17.29 | 16.62 | 16.87 | 2,118,140 | +0.02(+0.12%) |
Jul 11, 2002 | 16.91 | 17.27 | 16.08 | 16.85 | 4,419,792 | -0.05(-0.32%) |
Jul 10, 2002 | 17.23 | 17.45 | 16.91 | 16.91 | 2,666,194 | -0.34(-1.95%) |
Jul 09, 2002 | 17.59 | 17.78 | 17.24 | 17.24 | 1,800,061 | -0.51(-2.89%) |
Jul 08, 2002 | 17.92 | 18.07 | 17.67 | 17.75 | 1,678,352 | -0.16(-0.92%) |
Jul 05, 2002 | 17.21 | 18.03 | 17.21 | 17.92 | 1,146,370 | +0.69(+4.01%) |
Jul 04, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | +0.00(+0.00%) |
Jul 03, 2002 | 17.35 | 17.54 | 16.80 | 17.23 | 1,843,893 | -0.19(-1.10%) |
Jul 02, 2002 | 17.59 | 17.84 | 16.76 | 17.42 | 3,233,827 | -0.23(-1.32%) |
Jul 01, 2002 | 17.83 | 18.08 | 17.50 | 17.65 | 2,804,121 | -0.18(-1.00%) |
Jun 28, 2002 | 18.03 | 18.51 | 17.83 | 17.83 | 5,622,853 | -0.36(-1.96%) |
Jun 27, 2002 | 18.27 | 18.42 | 17.84 | 18.19 | 4,296,330 | -0.38(-2.03%) |
Jun 26, 2002 | 18.38 | 18.75 | 18.16 | 18.56 | 4,282,012 | -0.16(-0.88%) |
Jun 25, 2002 | 19.44 | 19.61 | 18.68 | 18.73 | 2,466,609 | -0.72(-3.70%) |
Jun 21, 2002 | 19.37 | 19.56 | 19.33 | 19.44 | 4,083,158 | +0.01(+0.03%) |
Jun 20, 2002 | 19.37 | 19.66 | 19.30 | 19.44 | 2,699,215 | +0.01(+0.04%) |
Jun 19, 2002 | 19.47 | 19.67 | 19.43 | 19.43 | 2,147,069 | -0.24(-1.22%) |
Jun 18, 2002 | 19.64 | 19.71 | 19.46 | 19.67 | 2,186,665 | +0.11(+0.56%) |
Jun 17, 2002 | 19.27 | 19.57 | 19.20 | 19.56 | 3,518,155 | +0.27(+1.42%) |
Jun 14, 2002 | 19.51 | 19.51 | 19.20 | 19.29 | 4,880,620 | +0.01(+0.07%) |
Jun 12, 2002 | 19.30 | 19.46 | 19.07 | 19.27 | 3,651,114 | -0.03(-0.14%) |
Jun 11, 2002 | 19.45 | 19.77 | 19.23 | 19.30 | 1,867,417 | -0.11(-0.56%) |
Jun 10, 2002 | 19.16 | 19.47 | 19.16 | 19.41 | 1,887,872 | +0.22(+1.14%) |
Jun 07, 2002 | 18.73 | 19.25 | 18.64 | 19.19 | 2,407,581 | +0.16(+0.83%) |
Jun 06, 2002 | 18.84 | 19.14 | 18.76 | 19.03 | 2,328,975 | +0.34(+1.83%) |
Jun 05, 2002 | 18.47 | 18.69 | 18.40 | 18.69 | 2,213,549 | -0.10(-0.51%) |
May 31, 2002 | 18.68 | 19.05 | 18.68 | 18.79 | 2,854,528 | +0.17(+0.92%) |
May 28, 2002 | 18.58 | 18.84 | 18.55 | 18.62 | 1,970,424 | +0.08(+0.41%) |
May 27, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 2,001,252 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 1,921,769 | -0.36(-1.92%) |
May 23, 2002 | 18.56 | 18.92 | 18.45 | 18.90 | 1,538,818 | +0.36(+1.96%) |
May 22, 2002 | 18.72 | 18.87 | 18.38 | 18.54 | 2,264,102 | -0.14(-0.73%) |
May 21, 2002 | 18.92 | 19.16 | 18.66 | 18.68 | 1,909,058 | -0.29(-1.52%) |
May 20, 2002 | 19.30 | 19.30 | 18.95 | 18.97 | 1,625,022 | -0.40(-2.08%) |
May 17, 2002 | 18.77 | 19.49 | 18.77 | 19.37 | 2,175,853 | +0.57(+3.06%) |
May 16, 2002 | 18.99 | 19.10 | 18.32 | 18.79 | 2,630,105 | -0.19(-1.01%) |
May 15, 2002 | 18.89 | 19.34 | 18.86 | 18.99 | 2,228,890 | +0.00(+0.00%) |
May 14, 2002 | 18.75 | 19.08 | 18.66 | 18.99 | 2,408,896 | +0.42(+2.25%) |
May 13, 2002 | 18.19 | 18.64 | 18.19 | 18.57 | 1,816,425 | +0.26(+1.42%) |
May 10, 2002 | 18.45 | 18.73 | 18.27 | 18.31 | 2,581,451 | -0.14(-0.74%) |
May 09, 2002 | 18.42 | 18.89 | 18.38 | 18.45 | 2,567,278 | +0.02(+0.11%) |
May 08, 2002 | 17.73 | 18.72 | 17.49 | 18.42 | 6,272,599 | +0.60(+3.34%) |
May 07, 2002 | 17.49 | 17.92 | 17.12 | 17.83 | 4,139,117 | +0.14(+0.77%) |
May 06, 2002 | 17.90 | 18.08 | 17.59 | 17.69 | 2,554,713 | -0.13(-0.73%) |
May 03, 2002 | 17.62 | 17.93 | 17.47 | 17.82 | 2,319,039 | +0.25(+1.40%) |
May 02, 2002 | 17.66 | 17.67 | 17.49 | 17.58 | 2,931,235 | -0.15(-0.85%) |
May 01, 2002 | 18.10 | 18.10 | 17.45 | 17.73 | 3,202,121 | -0.30(-1.67%) |
Apr 30, 2002 | 17.71 | 18.27 | 17.66 | 18.03 | 3,586,534 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,605 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,826 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.86 | 17.58 | 17.80 | 2,087,457 | +0.08(+0.46%) |
Apr 24, 2002 | 17.93 | 17.95 | 17.64 | 17.72 | 2,101,922 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,969 | +0.32(+1.84%) |
Apr 22, 2002 | 17.53 | 17.56 | 17.19 | 17.46 | 2,500,214 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.62 | 17.77 | 1,933,750 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,774 | -0.01(-0.08%) |
Apr 17, 2002 | 18.03 | 18.14 | 17.78 | 17.80 | 1,438,441 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.12 | 2,222,461 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.23 | 17.75 | 17.75 | 1,586,596 | -0.18(-0.99%) |
Apr 12, 2002 | 17.64 | 18.12 | 17.47 | 17.93 | 1,469,562 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.93 | 17.66 | 17.71 | 2,329,121 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,876 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,883 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.16 | 17.49 | 17.99 | 2,740,125 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.97 | 2,400,130 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,155 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.25 | 2,248,907 | -0.02(-0.11%) |
Apr 02, 2002 | 18.34 | 18.62 | 18.23 | 18.27 | 3,151,860 | -0.41(-2.20%) |
Apr 01, 2002 | 18.48 | 18.86 | 18.47 | 18.68 | 2,360,973 | +0.03(+0.18%) |
Mar 29, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,243,585 | +0.00(+0.00%) |
Mar 28, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,243,585 | +0.70(+3.89%) |
Mar 27, 2002 | 18.17 | 18.41 | 17.86 | 17.95 | 3,121,907 | -0.45(-2.45%) |
Mar 26, 2002 | 18.45 | 19.10 | 17.10 | 18.40 | 12,255,902 | -0.01(-0.04%) |
Mar 25, 2002 | 18.29 | 18.75 | 18.29 | 18.41 | 2,170,885 | +0.01(+0.04%) |
Mar 22, 2002 | 18.51 | 18.68 | 18.37 | 18.40 | 3,233,535 | -0.22(-1.18%) |
Mar 21, 2002 | 18.66 | 18.85 | 18.44 | 18.62 | 1,345,078 | -0.32(-1.70%) |
Mar 20, 2002 | 18.65 | 19.11 | 18.65 | 18.94 | 1,458,750 | +0.12(+0.65%) |
Mar 19, 2002 | 18.51 | 18.88 | 18.49 | 18.82 | 1,974,807 | +0.09(+0.48%) |
Mar 18, 2002 | 18.86 | 18.90 | 18.33 | 18.73 | 1,706,989 | -0.08(-0.44%) |
Mar 15, 2002 | 18.82 | 18.86 | 18.62 | 18.81 | 2,492,470 | -0.05(-0.25%) |
Mar 14, 2002 | 18.67 | 18.99 | 18.55 | 18.86 | 1,114,226 | +0.08(+0.40%) |
Mar 13, 2002 | 18.87 | 19.09 | 18.54 | 18.79 | 1,340,840 | -0.08(-0.44%) |
Mar 12, 2002 | 18.82 | 19.14 | 18.75 | 18.87 | 1,623,999 | -0.03(-0.18%) |
Mar 11, 2002 | 18.89 | 19.03 | 18.76 | 18.90 | 3,268,893 | +0.11(+0.58%) |
Mar 08, 2002 | 19.16 | 19.23 | 18.75 | 18.79 | 2,286,311 | -0.36(-1.86%) |
Mar 07, 2002 | 19.16 | 19.51 | 19.07 | 19.15 | 3,596,615 | -0.05(-0.29%) |
Mar 06, 2002 | 18.77 | 19.26 | 18.53 | 19.20 | 3,442,909 | +0.44(+2.33%) |
Mar 05, 2002 | 18.94 | 19.25 | 18.73 | 18.77 | 3,408,573 | -0.14(-0.76%) |
Mar 04, 2002 | 18.65 | 18.95 | 18.62 | 18.91 | 2,854,528 | +0.41(+2.22%) |
Mar 01, 2002 | 18.09 | 18.62 | 18.05 | 18.50 | 1,878,521 | +0.49(+2.74%) |
Feb 28, 2002 | 18.14 | 18.58 | 18.01 | 18.01 | 3,040,086 | +0.01(+0.04%) |
Feb 27, 2002 | 17.76 | 18.40 | 17.69 | 18.00 | 3,132,573 | +0.38(+2.14%) |
Feb 26, 2002 | 17.73 | 18.14 | 17.52 | 17.62 | 5,243,554 | +0.36(+2.06%) |
Feb 25, 2002 | 17.01 | 17.43 | 16.94 | 17.27 | 2,888,279 | +0.01(+0.04%) |
Feb 22, 2002 | 16.73 | 17.27 | 16.73 | 17.26 | 2,746,262 | +0.25(+1.49%) |
Feb 21, 2002 | 17.21 | 17.27 | 16.94 | 17.01 | 2,957,535 | -0.04(-0.24%) |
Feb 20, 2002 | 17.14 | 17.14 | 16.78 | 17.05 | 2,868,116 | +0.31(+1.88%) |
Feb 19, 2002 | 16.80 | 16.86 | 16.52 | 16.73 | 3,369,562 | -0.07(-0.41%) |
Feb 18, 2002 | 16.46 | 16.84 | 16.30 | 16.80 | 3,787,287 | +0.00(+0.00%) |
Feb 15, 2002 | 16.46 | 16.84 | 16.30 | 16.80 | 3,787,287 | +0.53(+3.28%) |
Feb 14, 2002 | 16.05 | 16.52 | 16.05 | 16.27 | 5,898,122 | +0.29(+1.80%) |
Feb 13, 2002 | 16.08 | 16.25 | 15.93 | 15.98 | 8,526,474 | -0.29(-1.81%) |
Feb 12, 2002 | 16.43 | 16.49 | 16.10 | 16.28 | 5,721,184 | -0.15(-0.92%) |
Feb 11, 2002 | 17.11 | 17.11 | 16.27 | 16.43 | 4,536,826 | -0.58(-3.42%) |
Feb 08, 2002 | 17.01 | 17.11 | 16.87 | 17.01 | 4,641,440 | +0.10(+0.57%) |
Feb 07, 2002 | 16.77 | 17.11 | 16.77 | 16.91 | 3,942,893 | -0.01(-0.08%) |
Feb 06, 2002 | 17.25 | 17.35 | 16.91 | 16.93 | 5,278,912 | -0.29(-1.67%) |
Feb 05, 2002 | 16.49 | 17.32 | 16.46 | 17.21 | 6,366,401 | +0.39(+2.32%) |
Feb 04, 2002 | 16.43 | 17.42 | 15.06 | 16.82 | 15,082,817 | -0.38(-2.19%) |
Feb 01, 2002 | 18.38 | 18.45 | 16.84 | 17.20 | 30,052,398 | -2.53(-12.80%) |
Jan 31, 2002 | 19.68 | 19.75 | 19.03 | 19.73 | 3,048,999 | -0.05(-0.28%) |
Jan 30, 2002 | 20.19 | 20.46 | 19.37 | 19.78 | 4,238,471 | -0.55(-2.69%) |
Jan 29, 2002 | 20.57 | 20.72 | 20.25 | 20.33 | 2,958,265 | -0.14(-0.70%) |
Jan 28, 2002 | 20.33 | 20.59 | 20.29 | 20.47 | 2,892,370 | +0.08(+0.37%) |
Jan 25, 2002 | 20.64 | 20.64 | 20.19 | 20.40 | 467,548 | -0.14(-0.67%) |
Jan 24, 2002 | 20.46 | 20.67 | 20.40 | 20.53 | 2,463,103 | +0.00(+0.00%) |
Jan 23, 2002 | 20.50 | 20.57 | 20.26 | 20.53 | 1,564,679 | +0.11(+0.54%) |
Jan 22, 2002 | 20.42 | 20.67 | 20.20 | 20.42 | 1,689,456 | -0.10(-0.50%) |
Jan 21, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,856 | +0.00(+0.00%) |
Jan 18, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,856 | -0.26(-1.25%) |
Jan 17, 2002 | 20.80 | 21.02 | 20.61 | 20.79 | 2,020,977 | +0.94(+4.72%) |
Jan 16, 2002 | 20.94 | 21.00 | 19.85 | 19.85 | 1,613,333 | -1.07(-5.10%) |
Jan 15, 2002 | 21.22 | 21.22 | 20.72 | 20.92 | 1,477,306 | -0.05(-0.23%) |
Jan 14, 2002 | 20.59 | 21.22 | 20.54 | 20.96 | 935,096 | +0.20(+0.96%) |
Jan 11, 2002 | 20.72 | 20.96 | 20.46 | 20.77 | 1,903,798 | +0.21(+1.03%) |
Jan 10, 2002 | 20.64 | 20.72 | 20.46 | 20.55 | 2,106,305 | -1.29(-5.89%) |