Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.19 | 18.31 | 18.10 | 18.26 | 36,606 | +0.11(+0.62%) |
Aug 29, 2002 | 18.29 | 18.29 | 18.09 | 18.15 | 27,813 | -0.10(-0.56%) |
Aug 28, 2002 | 18.31 | 18.34 | 18.24 | 18.25 | 12,883 | -0.04(-0.24%) |
Aug 27, 2002 | 18.29 | 18.48 | 18.17 | 18.30 | 52,762 | +0.08(+0.46%) |
Aug 26, 2002 | 18.46 | 18.53 | 18.17 | 18.21 | 32,925 | -0.22(-1.19%) |
Aug 23, 2002 | 18.33 | 18.53 | 18.29 | 18.43 | 14,929 | +0.10(+0.56%) |
Aug 22, 2002 | 18.21 | 18.36 | 18.10 | 18.33 | 40,083 | +0.02(+0.11%) |
Aug 21, 2002 | 18.12 | 18.43 | 18.12 | 18.31 | 34,152 | +0.23(+1.27%) |
Aug 20, 2002 | 17.99 | 18.24 | 17.99 | 18.08 | 36,811 | -0.09(-0.48%) |
Aug 16, 2002 | 17.97 | 18.21 | 17.97 | 18.17 | 245,409 | +0.14(+0.76%) |
Aug 15, 2002 | 17.68 | 18.03 | 17.68 | 18.03 | 41,310 | +0.41(+2.30%) |
Aug 14, 2002 | 17.55 | 17.73 | 17.55 | 17.63 | 81,394 | +0.03(+0.17%) |
Aug 13, 2002 | 17.53 | 17.60 | 17.48 | 17.60 | 78,735 | +0.17(+0.95%) |
Aug 12, 2002 | 17.42 | 17.59 | 17.41 | 17.43 | 45,605 | -0.09(-0.53%) |
Aug 07, 2002 | 17.33 | 17.60 | 17.30 | 17.52 | 46,423 | +0.18(+1.01%) |
Aug 06, 2002 | 17.30 | 17.60 | 17.29 | 17.35 | 41,310 | +0.05(+0.31%) |
Aug 05, 2002 | 17.16 | 17.31 | 17.11 | 17.30 | 42,333 | +0.18(+1.03%) |
Aug 02, 2002 | 17.22 | 17.22 | 17.02 | 17.12 | 57,057 | -0.41(-2.32%) |
Aug 01, 2002 | 17.26 | 17.55 | 17.25 | 17.52 | 54,808 | +0.19(+1.10%) |
Jul 31, 2002 | 17.29 | 17.53 | 17.24 | 17.33 | 50,717 | +0.06(+0.37%) |
Jul 30, 2002 | 17.06 | 17.35 | 16.87 | 17.27 | 57,466 | +0.31(+1.85%) |
Jul 29, 2002 | 16.53 | 16.98 | 16.48 | 16.96 | 55,217 | +0.48(+2.91%) |
Jul 26, 2002 | 16.03 | 16.53 | 16.03 | 16.48 | 90,187 | +0.45(+2.78%) |
Jul 25, 2002 | 14.92 | 16.09 | 14.92 | 16.03 | 129,453 | +1.00(+6.67%) |
Jul 24, 2002 | 14.42 | 15.23 | 12.96 | 15.03 | 436,828 | +0.20(+1.32%) |
Jul 23, 2002 | 16.58 | 16.63 | 13.89 | 14.84 | 254,816 | -1.79(-10.76%) |
Jul 22, 2002 | 17.48 | 17.59 | 16.63 | 16.63 | 97,959 | -0.95(-5.42%) |
Jul 19, 2002 | 17.36 | 17.58 | 17.36 | 17.58 | 19,223 | +0.06(+0.34%) |
Jul 17, 2002 | 17.37 | 17.65 | 17.37 | 17.52 | 33,743 | -0.01(-0.06%) |
Jul 12, 2002 | 17.87 | 17.90 | 17.46 | 17.53 | 224,958 | -0.37(-2.08%) |
Jul 11, 2002 | 17.97 | 17.97 | 17.75 | 17.90 | 38,856 | -0.22(-1.21%) |
Jul 10, 2002 | 18.07 | 18.13 | 17.92 | 18.12 | 28,631 | +0.08(+0.43%) |
Jul 09, 2002 | 17.75 | 18.07 | 17.75 | 18.04 | 40,287 | +0.29(+1.62%) |
Jul 08, 2002 | 17.48 | 17.75 | 17.48 | 17.75 | 43,560 | +0.35(+1.99%) |
Jul 05, 2002 | 17.26 | 17.51 | 17.26 | 17.41 | 19,223 | +0.18(+1.05%) |
Jul 04, 2002 | 17.56 | 17.56 | 17.16 | 17.23 | 52,149 | +0.00(+0.00%) |
Jul 03, 2002 | 17.56 | 17.56 | 17.16 | 17.23 | 52,149 | -0.24(-1.37%) |
Jul 02, 2002 | 17.41 | 17.53 | 17.41 | 17.47 | 25,563 | -0.02(-0.14%) |
Jul 01, 2002 | 17.41 | 17.59 | 17.36 | 17.49 | 41,719 | +0.16(+0.90%) |
Jun 28, 2002 | 17.41 | 17.46 | 17.21 | 17.33 | 20,041 | -0.11(-0.62%) |
Jun 27, 2002 | 17.53 | 17.60 | 17.36 | 17.44 | 43,764 | -0.01(-0.08%) |
Jun 26, 2002 | 17.55 | 17.55 | 17.36 | 17.46 | 21,882 | -0.15(-0.83%) |
Jun 25, 2002 | 17.53 | 17.70 | 17.53 | 17.60 | 32,925 | -0.12(-0.66%) |
Jun 21, 2002 | 17.53 | 17.75 | 17.53 | 17.72 | 36,402 | +0.18(+1.00%) |
Jun 20, 2002 | 17.46 | 17.54 | 17.46 | 17.54 | 18,814 | +0.09(+0.50%) |
Jun 19, 2002 | 17.56 | 17.61 | 17.46 | 17.46 | 62,170 | -0.14(-0.78%) |
Jun 18, 2002 | 17.42 | 17.60 | 17.42 | 17.59 | 64,215 | +0.18(+1.01%) |
Jun 17, 2002 | 17.46 | 17.48 | 17.36 | 17.42 | 33,743 | +0.01(+0.06%) |
Jun 14, 2002 | 17.38 | 17.48 | 17.37 | 17.41 | 28,835 | +0.15(+0.85%) |
Jun 12, 2002 | 17.16 | 17.31 | 17.11 | 17.26 | 35,993 | +0.14(+0.80%) |
Jun 11, 2002 | 16.93 | 17.14 | 16.92 | 17.12 | 54,808 | +0.21(+1.21%) |
Jun 10, 2002 | 16.92 | 16.99 | 16.84 | 16.92 | 23,109 | +0.05(+0.29%) |
Jun 07, 2002 | 16.82 | 16.94 | 16.82 | 16.87 | 39,674 | +0.05(+0.29%) |
Jun 06, 2002 | 16.92 | 16.97 | 16.77 | 16.82 | 39,265 | -0.05(-0.32%) |
Jun 05, 2002 | 16.67 | 16.87 | 16.63 | 16.87 | 44,378 | -0.48(-2.79%) |
May 31, 2002 | 17.16 | 17.36 | 17.07 | 17.36 | 41,515 | -0.54(-3.01%) |
May 28, 2002 | 17.90 | 17.92 | 17.85 | 17.90 | 33,130 | +0.10(+0.55%) |
May 27, 2002 | 17.65 | 17.85 | 17.63 | 17.80 | 23,518 | +0.00(+0.00%) |
May 24, 2002 | 17.65 | 17.85 | 17.60 | 17.80 | 23,518 | +0.20(+1.11%) |
May 23, 2002 | 17.70 | 17.70 | 17.11 | 17.60 | 38,447 | -0.07(-0.41%) |
May 22, 2002 | 17.85 | 17.85 | 17.65 | 17.68 | 613,522 | -0.16(-0.90%) |
May 21, 2002 | 17.87 | 17.92 | 17.82 | 17.84 | 32,516 | -0.00(-0.03%) |
May 20, 2002 | 17.61 | 17.96 | 17.60 | 17.84 | 72,191 | +0.24(+1.39%) |
May 17, 2002 | 18.00 | 18.00 | 17.60 | 17.60 | 68,101 | -0.40(-2.23%) |
May 16, 2002 | 18.11 | 18.12 | 17.99 | 18.00 | 33,948 | -0.11(-0.59%) |
May 15, 2002 | 18.07 | 18.12 | 17.99 | 18.11 | 27,608 | +0.01(+0.08%) |
May 14, 2002 | 17.97 | 18.14 | 17.95 | 18.09 | 33,539 | +0.17(+0.95%) |
May 13, 2002 | 17.94 | 17.96 | 17.80 | 17.92 | 40,287 | +0.07(+0.38%) |
May 10, 2002 | 17.95 | 17.99 | 17.85 | 17.85 | 33,743 | -0.04(-0.22%) |
May 09, 2002 | 17.84 | 17.90 | 17.79 | 17.89 | 22,700 | +0.00(+0.03%) |
May 08, 2002 | 17.99 | 17.99 | 17.63 | 17.89 | 51,535 | -0.11(-0.60%) |
May 07, 2002 | 18.04 | 18.15 | 17.95 | 17.99 | 38,447 | -0.05(-0.30%) |
May 06, 2002 | 18.04 | 18.14 | 18.04 | 18.05 | 24,745 | -0.04(-0.24%) |
May 03, 2002 | 18.16 | 18.17 | 18.03 | 18.09 | 34,152 | +0.01(+0.05%) |
May 02, 2002 | 17.90 | 18.09 | 17.89 | 18.08 | 60,534 | -0.01(-0.05%) |
May 01, 2002 | 18.09 | 18.14 | 17.99 | 18.09 | 70,350 | +0.05(+0.27%) |
Apr 30, 2002 | 18.14 | 18.19 | 17.95 | 18.04 | 107,161 | -0.08(-0.46%) |
Apr 29, 2002 | 18.75 | 18.75 | 17.95 | 18.13 | 190,601 | -0.85(-4.48%) |
Apr 26, 2002 | 18.87 | 19.09 | 18.87 | 18.98 | 60,329 | -0.29(-1.50%) |
Apr 25, 2002 | 19.29 | 19.44 | 19.27 | 19.27 | 49,695 | -0.01(-0.08%) |
Apr 24, 2002 | 19.31 | 19.40 | 19.12 | 19.28 | 55,217 | -0.03(-0.18%) |
Apr 23, 2002 | 19.31 | 19.36 | 19.12 | 19.31 | 75,667 | +0.00(+0.00%) |
Apr 22, 2002 | 19.19 | 19.36 | 19.12 | 19.31 | 39,469 | +0.22(+1.13%) |
Apr 19, 2002 | 19.22 | 19.22 | 19.09 | 19.10 | 24,131 | -0.08(-0.41%) |
Apr 18, 2002 | 19.08 | 19.22 | 19.07 | 19.18 | 32,312 | +0.10(+0.54%) |
Apr 17, 2002 | 19.05 | 19.14 | 18.93 | 19.08 | 32,721 | +0.01(+0.05%) |
Apr 16, 2002 | 19.09 | 19.19 | 18.98 | 19.07 | 35,584 | -0.08(-0.43%) |
Apr 15, 2002 | 19.31 | 19.31 | 19.08 | 19.15 | 42,537 | -0.26(-1.34%) |
Apr 12, 2002 | 19.46 | 19.53 | 19.41 | 19.41 | 15,133 | -0.07(-0.38%) |
Apr 11, 2002 | 19.34 | 19.48 | 19.31 | 19.48 | 28,426 | +0.19(+0.99%) |
Apr 10, 2002 | 19.19 | 19.29 | 19.15 | 19.29 | 20,859 | +0.15(+0.77%) |
Apr 09, 2002 | 19.22 | 19.22 | 19.03 | 19.14 | 36,811 | -0.05(-0.28%) |
Apr 08, 2002 | 19.21 | 19.27 | 19.16 | 19.20 | 30,062 | -0.01(-0.08%) |
Apr 05, 2002 | 19.12 | 19.30 | 19.07 | 19.21 | 41,106 | +0.12(+0.61%) |
Apr 04, 2002 | 19.07 | 19.09 | 18.90 | 19.09 | 31,903 | +0.02(+0.13%) |
Apr 03, 2002 | 19.14 | 19.17 | 18.97 | 19.07 | 40,901 | -0.05(-0.26%) |
Apr 02, 2002 | 19.18 | 19.22 | 19.07 | 19.12 | 52,149 | -0.18(-0.94%) |
Apr 01, 2002 | 19.51 | 19.56 | 19.23 | 19.30 | 54,603 | -0.21(-1.08%) |
Mar 29, 2002 | 19.66 | 19.66 | 19.42 | 19.51 | 72,395 | +0.00(+0.00%) |
Mar 28, 2002 | 19.66 | 19.66 | 19.42 | 19.51 | 72,395 | -0.03(-0.17%) |
Mar 27, 2002 | 19.11 | 19.55 | 19.07 | 19.54 | 40,697 | +0.52(+2.75%) |
Mar 26, 2002 | 18.92 | 19.07 | 18.85 | 19.02 | 33,130 | +0.15(+0.78%) |
Mar 25, 2002 | 18.95 | 19.00 | 18.71 | 18.87 | 51,535 | -0.19(-0.97%) |
Mar 22, 2002 | 18.79 | 19.30 | 18.77 | 19.06 | 67,078 | +0.23(+1.22%) |
Mar 21, 2002 | 18.92 | 18.98 | 18.78 | 18.83 | 32,107 | +0.01(+0.08%) |
Mar 20, 2002 | 18.79 | 18.94 | 18.65 | 18.82 | 54,603 | +0.08(+0.42%) |
Mar 19, 2002 | 18.73 | 18.82 | 18.58 | 18.74 | 46,218 | -0.01(-0.05%) |
Mar 18, 2002 | 18.58 | 18.79 | 18.58 | 18.75 | 46,014 | +0.17(+0.92%) |
Mar 15, 2002 | 18.38 | 18.66 | 18.34 | 18.58 | 31,289 | +0.20(+1.09%) |
Mar 14, 2002 | 18.33 | 18.51 | 18.31 | 18.38 | 56,035 | +0.13(+0.70%) |
Mar 13, 2002 | 18.33 | 18.34 | 18.24 | 18.25 | 23,722 | -0.04(-0.21%) |
Mar 12, 2002 | 18.34 | 18.38 | 18.19 | 18.29 | 21,882 | +0.03(+0.19%) |
Mar 11, 2002 | 17.97 | 18.39 | 17.92 | 18.25 | 34,766 | +0.24(+1.33%) |
Mar 08, 2002 | 18.04 | 18.04 | 17.95 | 18.01 | 33,743 | +0.04(+0.24%) |
Mar 07, 2002 | 17.92 | 17.98 | 17.91 | 17.97 | 43,355 | +0.06(+0.36%) |
Mar 06, 2002 | 17.79 | 17.97 | 17.77 | 17.91 | 62,170 | +0.20(+1.13%) |
Mar 05, 2002 | 17.77 | 17.79 | 17.55 | 17.71 | 57,057 | +0.00(+0.03%) |
Mar 04, 2002 | 17.67 | 17.77 | 17.53 | 17.70 | 87,324 | +0.03(+0.19%) |
Mar 01, 2002 | 17.80 | 17.80 | 17.61 | 17.67 | 86,097 | +0.06(+0.36%) |
Feb 28, 2002 | 18.33 | 18.39 | 17.36 | 17.60 | 113,092 | -0.65(-3.56%) |
Feb 27, 2002 | 17.99 | 18.34 | 17.99 | 18.25 | 26,585 | +0.26(+1.44%) |
Feb 26, 2002 | 18.04 | 18.12 | 17.92 | 17.99 | 36,606 | -0.15(-0.81%) |
Feb 25, 2002 | 18.11 | 18.21 | 17.97 | 18.14 | 55,626 | +0.07(+0.41%) |
Feb 22, 2002 | 18.09 | 18.12 | 17.97 | 18.07 | 44,787 | +0.01(+0.05%) |
Feb 21, 2002 | 18.26 | 18.26 | 18.06 | 18.06 | 27,813 | -0.18(-0.99%) |
Feb 20, 2002 | 18.24 | 18.24 | 18.04 | 18.24 | 31,494 | -0.09(-0.48%) |
Feb 19, 2002 | 18.41 | 18.41 | 18.24 | 18.33 | 26,994 | -0.04(-0.21%) |
Feb 18, 2002 | 18.04 | 18.47 | 17.97 | 18.37 | 75,872 | +0.00(+0.00%) |
Feb 15, 2002 | 18.04 | 18.47 | 17.97 | 18.37 | 75,872 | +0.29(+1.60%) |
Feb 14, 2002 | 18.17 | 18.17 | 17.99 | 18.08 | 21,268 | -0.01(-0.08%) |
Feb 13, 2002 | 18.14 | 18.19 | 18.07 | 18.09 | 26,994 | -0.00(-0.03%) |
Feb 12, 2002 | 18.12 | 18.12 | 18.04 | 18.10 | 24,949 | -0.06(-0.32%) |
Feb 11, 2002 | 18.12 | 18.29 | 18.11 | 18.16 | 35,993 | -0.02(-0.13%) |
Feb 08, 2002 | 18.29 | 18.29 | 18.18 | 18.18 | 24,336 | -0.06(-0.32%) |
Feb 07, 2002 | 18.10 | 18.27 | 18.10 | 18.24 | 24,745 | +0.12(+0.67%) |
Feb 06, 2002 | 18.11 | 18.17 | 17.99 | 18.12 | 46,832 | -0.03(-0.16%) |
Feb 05, 2002 | 18.33 | 18.33 | 18.14 | 18.15 | 34,152 | -0.11(-0.59%) |
Feb 04, 2002 | 18.25 | 18.35 | 18.19 | 18.25 | 53,580 | -0.36(-1.92%) |
Feb 01, 2002 | 18.55 | 18.64 | 18.46 | 18.61 | 35,379 | +0.01(+0.05%) |
Jan 31, 2002 | 18.53 | 18.61 | 18.51 | 18.60 | 35,175 | +0.09(+0.50%) |
Jan 30, 2002 | 18.39 | 18.51 | 18.34 | 18.51 | 57,262 | +0.00(+0.03%) |
Jan 29, 2002 | 18.24 | 18.51 | 18.21 | 18.50 | 34,766 | +0.30(+1.64%) |
Jan 28, 2002 | 18.28 | 18.36 | 18.12 | 18.20 | 28,426 | -0.04(-0.24%) |
Jan 25, 2002 | 18.04 | 18.36 | 18.04 | 18.25 | 43,969 | +0.17(+0.92%) |
Jan 24, 2002 | 18.09 | 18.09 | 17.97 | 18.08 | 47,241 | -0.00(-0.03%) |
Jan 23, 2002 | 18.07 | 18.10 | 17.80 | 18.09 | 60,534 | +0.06(+0.33%) |
Jan 22, 2002 | 18.34 | 18.38 | 18.02 | 18.03 | 35,175 | -0.36(-1.94%) |
Jan 21, 2002 | 18.14 | 18.39 | 18.14 | 18.39 | 31,903 | +0.00(+0.00%) |
Jan 18, 2002 | 18.14 | 18.39 | 18.14 | 18.39 | 31,903 | +0.20(+1.08%) |
Jan 17, 2002 | 18.12 | 18.31 | 18.07 | 18.19 | 32,925 | +0.08(+0.43%) |
Jan 16, 2002 | 17.75 | 18.12 | 17.75 | 18.11 | 34,766 | +0.42(+2.38%) |
Jan 15, 2002 | 18.04 | 18.04 | 17.68 | 17.69 | 33,539 | -0.34(-1.87%) |
Jan 14, 2002 | 17.82 | 18.15 | 17.82 | 18.03 | 64,624 | +0.11(+0.60%) |
Jan 11, 2002 | 17.86 | 17.99 | 17.77 | 17.92 | 31,289 | +0.05(+0.27%) |
Jan 10, 2002 | 17.85 | 17.94 | 17.85 | 17.87 | 33,539 | -0.45(-2.48%) |