Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 11.98 | 12.50 | 11.97 | 12.27 | 963,556 | +0.27(+2.23%) |
Aug 29, 2002 | 12.01 | 12.20 | 11.79 | 12.00 | 1,198,932 | -0.01(-0.07%) |
Aug 28, 2002 | 12.37 | 12.37 | 11.88 | 12.01 | 938,037 | -0.46(-3.66%) |
Aug 27, 2002 | 12.51 | 12.64 | 12.35 | 12.46 | 1,488,145 | -0.04(-0.36%) |
Aug 26, 2002 | 12.48 | 12.64 | 12.34 | 12.51 | 1,050,521 | +0.09(+0.72%) |
Aug 23, 2002 | 12.91 | 13.01 | 12.15 | 12.42 | 1,271,683 | -0.54(-4.14%) |
Aug 22, 2002 | 13.45 | 13.45 | 12.93 | 12.96 | 2,250,013 | -0.46(-3.46%) |
Aug 21, 2002 | 13.31 | 13.56 | 13.13 | 13.42 | 705,906 | +0.20(+1.49%) |
Aug 20, 2002 | 13.04 | 13.35 | 12.82 | 13.22 | 1,192,329 | +0.21(+1.58%) |
Aug 16, 2002 | 13.13 | 13.14 | 12.62 | 13.02 | 1,599,845 | -0.20(-1.49%) |
Aug 15, 2002 | 12.79 | 13.31 | 12.63 | 13.21 | 78,346 | +0.43(+3.35%) |
Aug 14, 2002 | 13.40 | 13.40 | 12.51 | 12.79 | 2,054,817 | -0.64(-4.79%) |
Aug 13, 2002 | 13.85 | 13.96 | 13.42 | 13.43 | 1,625,252 | -0.41(-2.97%) |
Aug 12, 2002 | 14.06 | 14.19 | 13.84 | 13.84 | 669,642 | +0.80(+6.10%) |
Aug 07, 2002 | 13.65 | 13.76 | 12.82 | 13.04 | 1,791,907 | -0.61(-4.45%) |
Aug 06, 2002 | 13.61 | 13.80 | 13.36 | 13.65 | 914,085 | +0.08(+0.59%) |
Aug 05, 2002 | 14.14 | 14.15 | 13.46 | 13.57 | 1,332,794 | -0.57(-4.04%) |
Aug 02, 2002 | 14.97 | 14.98 | 13.89 | 14.14 | 665,837 | -0.99(-6.55%) |
Aug 01, 2002 | 14.89 | 15.19 | 14.79 | 15.14 | 933,224 | +0.26(+1.74%) |
Jul 31, 2002 | 14.86 | 15.19 | 14.25 | 14.88 | 1,043,693 | +0.04(+0.30%) |
Jul 30, 2002 | 15.33 | 15.33 | 14.69 | 14.83 | 1,045,596 | -0.49(-3.21%) |
Jul 29, 2002 | 14.63 | 15.41 | 14.49 | 15.32 | 773,956 | +1.03(+7.19%) |
Jul 26, 2002 | 14.53 | 14.70 | 14.00 | 14.30 | 840,103 | -0.22(-1.54%) |
Jul 25, 2002 | 13.94 | 14.57 | 13.60 | 14.52 | 1,504,486 | +0.58(+4.17%) |
Jul 24, 2002 | 13.51 | 14.33 | 13.04 | 13.94 | 1,504,933 | +0.49(+3.65%) |
Jul 23, 2002 | 14.03 | 14.07 | 13.31 | 13.45 | 1,091,149 | -0.21(-1.57%) |
Jul 22, 2002 | 14.34 | 14.63 | 13.63 | 13.66 | 1,182,591 | -0.68(-4.74%) |
Jul 19, 2002 | 15.24 | 15.24 | 14.30 | 14.34 | 1,294,068 | -1.55(-9.73%) |
Jul 17, 2002 | 15.89 | 16.06 | 15.63 | 15.89 | 828,463 | -0.53(-3.21%) |
Jul 12, 2002 | 16.90 | 16.98 | 16.30 | 16.41 | 645,355 | -0.58(-3.42%) |
Jul 11, 2002 | 16.93 | 17.07 | 16.44 | 16.99 | 892,260 | -0.05(-0.31%) |
Jul 10, 2002 | 17.42 | 17.42 | 16.84 | 17.05 | 1,169,496 | -0.42(-2.40%) |
Jul 09, 2002 | 17.37 | 17.77 | 17.34 | 17.47 | 11,192 | +0.10(+0.57%) |
Jul 08, 2002 | 17.40 | 17.40 | 16.98 | 17.37 | 784,812 | -0.04(-0.21%) |
Jul 05, 2002 | 17.00 | 17.71 | 16.81 | 17.40 | 427,886 | +0.21(+1.19%) |
Jul 04, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,433 | +0.00(+0.00%) |
Jul 03, 2002 | 17.42 | 17.44 | 16.86 | 17.20 | 1,191,210 | -0.31(-1.79%) |
Jul 02, 2002 | 17.54 | 17.81 | 17.40 | 17.51 | 860,585 | -0.11(-0.61%) |
Jul 01, 2002 | 17.85 | 17.86 | 17.40 | 17.62 | 1,053,878 | -0.15(-0.85%) |
Jun 28, 2002 | 17.46 | 17.87 | 17.42 | 17.77 | 776,194 | +0.32(+1.84%) |
Jun 27, 2002 | 17.46 | 17.53 | 17.02 | 17.45 | 750,004 | +0.04(+0.26%) |
Jun 26, 2002 | 17.42 | 17.43 | 17.07 | 17.40 | 1,083,538 | -0.15(-0.87%) |
Jun 25, 2002 | 17.87 | 18.05 | 17.42 | 17.56 | 1,001,162 | -0.18(-1.01%) |
Jun 21, 2002 | 17.91 | 18.13 | 17.41 | 17.74 | 1,078,502 | -0.14(-0.80%) |
Jun 20, 2002 | 17.60 | 18.17 | 17.60 | 17.88 | 729,858 | +0.21(+1.21%) |
Jun 19, 2002 | 17.91 | 18.35 | 17.65 | 17.66 | 956,952 | -0.28(-1.54%) |
Jun 18, 2002 | 17.65 | 17.99 | 17.51 | 17.94 | 903,564 | +0.29(+1.67%) |
Jun 17, 2002 | 17.71 | 17.74 | 17.41 | 17.65 | 784,141 | -0.13(-0.75%) |
Jun 14, 2002 | 17.64 | 17.83 | 17.16 | 17.78 | 1,206,991 | -0.13(-0.75%) |
Jun 12, 2002 | 17.33 | 17.91 | 17.29 | 17.91 | 1,136,031 | +0.22(+1.26%) |
Jun 11, 2002 | 18.94 | 18.99 | 17.51 | 17.69 | 1,510,418 | -1.28(-6.74%) |
Jun 10, 2002 | 18.75 | 19.50 | 18.69 | 18.97 | 1,430,168 | +0.21(+1.14%) |
Jun 07, 2002 | 18.79 | 18.91 | 18.42 | 18.75 | 1,252,208 | -0.24(-1.27%) |
Jun 06, 2002 | 19.35 | 19.62 | 18.91 | 19.00 | 1,979,716 | -0.40(-2.07%) |
Jun 05, 2002 | 18.57 | 19.66 | 18.41 | 19.40 | 1,950,728 | +1.05(+5.70%) |
May 31, 2002 | 18.32 | 18.67 | 18.20 | 18.35 | 781,902 | +0.20(+1.08%) |
May 28, 2002 | 18.58 | 18.58 | 17.91 | 18.16 | 737,021 | -0.42(-2.26%) |
May 27, 2002 | 18.58 | 18.66 | 18.32 | 18.58 | 892,931 | +0.00(+0.00%) |
May 24, 2002 | 18.58 | 18.66 | 18.32 | 18.58 | 892,260 | -0.01(-0.05%) |
May 23, 2002 | 17.96 | 18.62 | 17.69 | 18.58 | 1,449,195 | +0.48(+2.67%) |
May 22, 2002 | 17.82 | 18.11 | 17.76 | 18.10 | 743,848 | +0.37(+2.07%) |
May 21, 2002 | 17.65 | 18.06 | 17.65 | 17.74 | 942,290 | -0.13(-0.70%) |
May 20, 2002 | 17.90 | 17.94 | 17.45 | 17.86 | 1,309,402 | -0.21(-1.19%) |
May 17, 2002 | 17.78 | 18.07 | 17.39 | 18.07 | 2,157,900 | +0.71(+4.12%) |
May 16, 2002 | 17.24 | 17.40 | 16.92 | 17.36 | 1,935,170 | +0.16(+0.94%) |
May 15, 2002 | 16.86 | 17.27 | 16.65 | 17.20 | 4,929,144 | +0.29(+1.74%) |
May 14, 2002 | 16.65 | 16.90 | 16.52 | 16.90 | 1,112,415 | +0.21(+1.23%) |
May 13, 2002 | 16.84 | 17.04 | 16.62 | 16.70 | 671,657 | -0.19(-1.11%) |
May 10, 2002 | 16.93 | 17.20 | 16.70 | 16.89 | 1,000,379 | -0.07(-0.42%) |
May 09, 2002 | 17.20 | 17.20 | 16.73 | 16.96 | 1,387,077 | -0.33(-1.91%) |
May 08, 2002 | 16.61 | 17.38 | 16.58 | 17.29 | 1,390,882 | +0.86(+5.22%) |
May 07, 2002 | 16.53 | 16.72 | 16.31 | 16.43 | 863,383 | -0.09(-0.54%) |
May 06, 2002 | 16.48 | 16.73 | 16.42 | 16.52 | 852,415 | +0.13(+0.82%) |
May 03, 2002 | 16.62 | 16.65 | 16.19 | 16.39 | 1,005,527 | -0.20(-1.18%) |
May 02, 2002 | 15.88 | 16.59 | 15.87 | 16.58 | 1,353,500 | +0.54(+3.40%) |
May 01, 2002 | 16.12 | 16.12 | 15.64 | 16.04 | 957,959 | -0.08(-0.50%) |
Apr 30, 2002 | 15.42 | 16.17 | 15.40 | 16.12 | 1,099,320 | +0.73(+4.76%) |
Apr 29, 2002 | 16.05 | 16.13 | 15.39 | 15.39 | 700,757 | -0.57(-3.58%) |
Apr 26, 2002 | 15.56 | 16.13 | 15.53 | 15.96 | 1,121,481 | +0.09(+0.56%) |
Apr 25, 2002 | 15.81 | 16.03 | 15.79 | 15.87 | 755,712 | +0.07(+0.45%) |
Apr 24, 2002 | 16.39 | 16.56 | 15.67 | 15.80 | 888,790 | -0.52(-3.18%) |
Apr 23, 2002 | 16.13 | 16.59 | 15.99 | 16.31 | 598,123 | +0.22(+1.39%) |
Apr 22, 2002 | 16.62 | 16.62 | 15.99 | 16.09 | 812,905 | -0.52(-3.12%) |
Apr 19, 2002 | 17.07 | 17.07 | 16.31 | 16.61 | 1,136,702 | -0.05(-0.32%) |
Apr 18, 2002 | 16.89 | 16.98 | 16.48 | 16.66 | 1,327,086 | +0.06(+0.38%) |
Apr 17, 2002 | 16.49 | 16.73 | 16.19 | 16.60 | 867,525 | +0.11(+0.65%) |
Apr 16, 2002 | 16.21 | 16.62 | 16.21 | 16.49 | 1,100,327 | +0.38(+2.33%) |
Apr 15, 2002 | 16.66 | 16.66 | 15.99 | 16.12 | 1,454,903 | -0.59(-3.53%) |
Apr 12, 2002 | 16.90 | 16.90 | 16.26 | 16.71 | 190,271 | -0.19(-1.11%) |
Apr 11, 2002 | 16.90 | 17.07 | 16.72 | 16.90 | 1,033,172 | +0.01(+0.05%) |
Apr 10, 2002 | 16.21 | 16.89 | 16.17 | 16.89 | 1,153,155 | +0.75(+4.65%) |
Apr 09, 2002 | 16.34 | 16.42 | 15.96 | 16.14 | 978,441 | -0.17(-1.04%) |
Apr 08, 2002 | 16.53 | 16.53 | 16.18 | 16.31 | 1,006,311 | -0.29(-1.78%) |
Apr 05, 2002 | 16.28 | 16.67 | 16.28 | 16.60 | 877,038 | +0.39(+2.43%) |
Apr 04, 2002 | 16.53 | 16.61 | 15.99 | 16.21 | 2,148,386 | +0.33(+2.08%) |
Apr 03, 2002 | 16.31 | 16.71 | 15.64 | 15.88 | 945,088 | -0.30(-1.88%) |
Apr 02, 2002 | 15.95 | 16.35 | 15.74 | 16.18 | 921,584 | +0.14(+0.89%) |
Apr 01, 2002 | 16.17 | 16.31 | 15.78 | 16.04 | 1,465,088 | -0.18(-1.10%) |
Mar 29, 2002 | 16.50 | 16.62 | 16.13 | 16.22 | 1,656,367 | +0.00(+0.00%) |
Mar 28, 2002 | 16.50 | 16.62 | 16.13 | 16.22 | 145,501 | -0.09(-0.55%) |
Mar 27, 2002 | 15.77 | 16.46 | 15.56 | 16.31 | 2,818,253 | +1.12(+7.35%) |
Mar 26, 2002 | 14.85 | 15.32 | 14.81 | 15.19 | 1,410,245 | +0.45(+3.03%) |
Mar 25, 2002 | 15.10 | 15.28 | 14.62 | 14.74 | 1,526,758 | -0.29(-1.96%) |
Mar 22, 2002 | 15.17 | 15.27 | 15.03 | 15.04 | 915,652 | -0.05(-0.36%) |
Mar 21, 2002 | 15.14 | 15.24 | 14.89 | 15.09 | 920,353 | -0.09(-0.59%) |
Mar 20, 2002 | 15.16 | 15.19 | 14.92 | 15.18 | 596,220 | -0.01(-0.06%) |
Mar 19, 2002 | 14.97 | 15.26 | 14.97 | 15.19 | 841,670 | +0.31(+2.10%) |
Mar 18, 2002 | 15.19 | 15.21 | 14.65 | 14.88 | 946,767 | -0.30(-2.00%) |
Mar 15, 2002 | 15.42 | 15.47 | 15.10 | 15.18 | 604,055 | -0.02(-0.12%) |
Mar 14, 2002 | 15.14 | 15.28 | 15.03 | 15.20 | 504,778 | +0.19(+1.25%) |
Mar 13, 2002 | 15.36 | 15.55 | 14.76 | 15.01 | 903,116 | -0.75(-4.76%) |
Mar 12, 2002 | 15.86 | 16.07 | 15.58 | 15.76 | 740,938 | -0.27(-1.67%) |
Mar 11, 2002 | 15.77 | 16.11 | 15.77 | 16.03 | 602,600 | +0.16(+1.01%) |
Mar 08, 2002 | 16.26 | 16.30 | 15.75 | 15.87 | 789,066 | -0.21(-1.33%) |
Mar 07, 2002 | 15.89 | 16.08 | 15.20 | 16.08 | 1,512,432 | +0.22(+1.41%) |
Mar 06, 2002 | 15.79 | 16.23 | 15.74 | 15.86 | 2,306,199 | +0.25(+1.60%) |
Mar 05, 2002 | 15.90 | 16.14 | 15.39 | 15.61 | 1,997,176 | -0.25(-1.58%) |
Mar 04, 2002 | 15.36 | 15.95 | 15.34 | 15.86 | 1,577,572 | +0.57(+3.74%) |
Mar 01, 2002 | 15.64 | 15.82 | 15.12 | 15.29 | 2,362,161 | -0.54(-3.44%) |
Feb 28, 2002 | 16.53 | 16.53 | 15.72 | 15.83 | 1,868,128 | -0.69(-4.16%) |
Feb 27, 2002 | 16.21 | 16.96 | 16.21 | 16.52 | 1,153,379 | +0.22(+1.37%) |
Feb 26, 2002 | 16.35 | 16.65 | 16.17 | 16.30 | 643,116 | -0.10(-0.60%) |
Feb 25, 2002 | 16.07 | 16.44 | 16.06 | 16.39 | 508,360 | +0.34(+2.11%) |
Feb 22, 2002 | 16.08 | 16.22 | 16.00 | 16.06 | 1,025,114 | -0.04(-0.22%) |
Feb 21, 2002 | 16.30 | 16.62 | 16.08 | 16.09 | 815,032 | -0.21(-1.26%) |
Feb 20, 2002 | 15.95 | 16.32 | 15.90 | 16.30 | 494,817 | +0.52(+3.28%) |
Feb 19, 2002 | 16.48 | 16.53 | 15.78 | 15.78 | 749,333 | -0.86(-5.16%) |
Feb 18, 2002 | 16.26 | 16.82 | 16.19 | 16.64 | 737,469 | +0.00(+0.00%) |
Feb 15, 2002 | 16.26 | 16.82 | 16.19 | 16.64 | 736,573 | +0.53(+3.27%) |
Feb 14, 2002 | 16.93 | 16.93 | 15.84 | 16.11 | 279,810 | -1.02(-5.95%) |
Feb 13, 2002 | 16.57 | 17.13 | 16.55 | 17.13 | 783,357 | +0.67(+4.07%) |
Feb 12, 2002 | 16.71 | 16.71 | 16.16 | 16.46 | 441,877 | -0.34(-2.02%) |
Feb 11, 2002 | 16.14 | 16.87 | 15.97 | 16.80 | 546,638 | +0.80(+5.03%) |
Feb 08, 2002 | 15.77 | 16.25 | 15.71 | 15.99 | 1,085,329 | +0.01(+0.06%) |
Feb 07, 2002 | 16.31 | 16.50 | 15.87 | 15.98 | 732,992 | -0.43(-2.61%) |
Feb 06, 2002 | 16.60 | 16.71 | 16.29 | 16.41 | 424,976 | -0.19(-1.13%) |
Feb 05, 2002 | 16.58 | 16.98 | 16.53 | 16.60 | 595,772 | +0.03(+0.16%) |
Feb 04, 2002 | 16.80 | 16.97 | 16.50 | 16.57 | 246,233 | -0.89(-5.12%) |
Feb 01, 2002 | 17.82 | 17.82 | 16.98 | 17.47 | 824,322 | -0.38(-2.15%) |
Jan 31, 2002 | 17.47 | 17.86 | 17.32 | 17.85 | 905,579 | +0.42(+2.41%) |
Jan 30, 2002 | 16.98 | 17.53 | 16.80 | 17.43 | 817,271 | +0.26(+1.51%) |
Jan 29, 2002 | 17.02 | 17.29 | 16.75 | 17.17 | 799,698 | -0.28(-1.59%) |
Jan 28, 2002 | 16.66 | 17.60 | 16.53 | 17.45 | 1,325,854 | +0.85(+5.11%) |
Jan 25, 2002 | 16.06 | 16.62 | 15.86 | 16.60 | 628,566 | +0.44(+2.71%) |
Jan 24, 2002 | 16.22 | 16.52 | 16.08 | 16.16 | 405,837 | -0.05(-0.33%) |
Jan 23, 2002 | 15.92 | 16.35 | 15.80 | 16.22 | 701,429 | +0.49(+3.12%) |
Jan 22, 2002 | 16.33 | 16.41 | 15.62 | 15.72 | 1,234,636 | -0.61(-3.72%) |
Jan 21, 2002 | 16.31 | 16.56 | 16.31 | 16.33 | 762,316 | +0.00(+0.00%) |
Jan 18, 2002 | 16.31 | 16.56 | 16.31 | 16.33 | 762,316 | -0.03(-0.16%) |
Jan 17, 2002 | 15.82 | 16.47 | 15.81 | 16.36 | 712,397 | +0.55(+3.45%) |
Jan 16, 2002 | 15.86 | 16.01 | 15.65 | 15.81 | 396,323 | -0.04(-0.28%) |
Jan 15, 2002 | 15.92 | 16.29 | 15.75 | 15.86 | 463,030 | -0.17(-1.06%) |
Jan 14, 2002 | 16.13 | 16.31 | 15.95 | 16.03 | 624,873 | -0.21(-1.27%) |
Jan 11, 2002 | 16.05 | 16.56 | 15.92 | 16.23 | 592,191 | +0.10(+0.61%) |
Jan 10, 2002 | 16.36 | 16.42 | 15.99 | 16.14 | 539,027 | -0.04(-0.28%) |