Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.96 | 13.20 | 12.84 | 12.89 | 750,962 | -0.06(-0.46%) |
Aug 29, 2002 | 12.95 | 13.23 | 12.72 | 12.95 | 901,611 | -0.27(-2.03%) |
Aug 28, 2002 | 13.49 | 13.50 | 13.10 | 13.22 | 702,044 | -0.31(-2.31%) |
Aug 27, 2002 | 13.88 | 13.92 | 13.33 | 13.53 | 864,789 | -0.24(-1.73%) |
Aug 26, 2002 | 13.64 | 13.91 | 13.43 | 13.77 | 588,083 | +0.16(+1.20%) |
Aug 23, 2002 | 13.84 | 13.92 | 13.53 | 13.60 | 741,017 | -0.42(-3.02%) |
Aug 22, 2002 | 13.51 | 14.07 | 13.41 | 14.03 | 782,812 | +0.63(+4.72%) |
Aug 21, 2002 | 13.65 | 13.65 | 13.17 | 13.39 | 1,159,368 | -0.04(-0.33%) |
Aug 20, 2002 | 13.54 | 13.69 | 13.36 | 13.44 | 1,037,344 | +0.04(+0.33%) |
Aug 16, 2002 | 13.51 | 13.52 | 13.25 | 13.39 | 1,059,114 | -0.15(-1.10%) |
Aug 15, 2002 | 13.21 | 13.63 | 13.21 | 13.54 | 1,551,917 | +0.42(+3.23%) |
Aug 14, 2002 | 13.13 | 13.21 | 12.60 | 13.12 | 1,238,389 | -0.01(-0.06%) |
Aug 13, 2002 | 13.28 | 13.52 | 13.02 | 13.13 | 913,437 | -0.12(-0.90%) |
Aug 12, 2002 | 13.36 | 13.36 | 12.84 | 13.25 | 1,183,155 | +0.22(+1.71%) |
Aug 07, 2002 | 13.39 | 13.59 | 12.71 | 13.02 | 2,023,889 | -0.35(-2.62%) |
Aug 06, 2002 | 12.91 | 13.94 | 12.91 | 13.37 | 1,079,407 | +0.55(+4.30%) |
Aug 05, 2002 | 13.35 | 13.39 | 12.81 | 12.82 | 1,462,011 | -0.53(-3.96%) |
Aug 02, 2002 | 14.53 | 14.58 | 13.30 | 13.35 | 1,709,554 | -1.12(-7.76%) |
Aug 01, 2002 | 14.86 | 14.98 | 14.45 | 14.47 | 1,119,455 | -0.37(-2.51%) |
Jul 31, 2002 | 14.99 | 15.03 | 14.58 | 14.85 | 924,188 | -0.04(-0.25%) |
Jul 30, 2002 | 15.31 | 15.31 | 14.56 | 14.88 | 1,330,713 | -0.42(-2.77%) |
Jul 29, 2002 | 14.70 | 15.51 | 14.44 | 15.31 | 1,618,977 | +1.53(+11.07%) |
Jul 26, 2002 | 13.84 | 13.94 | 13.41 | 13.78 | 1,036,537 | -0.10(-0.70%) |
Jul 25, 2002 | 13.73 | 14.14 | 13.58 | 13.88 | 1,642,226 | +0.18(+1.30%) |
Jul 24, 2002 | 13.74 | 13.77 | 13.27 | 13.70 | 1,711,033 | -0.44(-3.11%) |
Jul 23, 2002 | 13.98 | 14.41 | 13.88 | 14.14 | 1,219,843 | +0.16(+1.17%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.56 | 13.97 | 1,209,361 | -0.34(-2.39%) |
Jul 19, 2002 | 14.51 | 14.77 | 14.06 | 14.32 | 2,824,306 | -2.72(-15.98%) |
Jul 17, 2002 | 17.08 | 17.45 | 16.53 | 17.04 | 80,633 | -0.08(-0.48%) |
Jul 12, 2002 | 17.11 | 17.39 | 16.94 | 17.12 | 732,416 | -0.13(-0.78%) |
Jul 11, 2002 | 17.22 | 17.42 | 16.78 | 17.26 | 826,623 | +0.06(+0.35%) |
Jul 10, 2002 | 17.71 | 17.87 | 17.16 | 17.20 | 808,883 | -0.59(-3.31%) |
Jul 09, 2002 | 18.09 | 18.09 | 17.78 | 17.78 | 582,170 | -0.31(-1.69%) |
Jul 08, 2002 | 18.20 | 18.20 | 18.09 | 18.09 | 1,052,261 | -0.11(-0.61%) |
Jul 05, 2002 | 17.38 | 18.20 | 17.34 | 18.20 | 358,413 | +1.14(+6.67%) |
Jul 04, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | +0.00(+0.00%) |
Jul 03, 2002 | 17.15 | 17.41 | 16.56 | 17.06 | 1,085,589 | -0.09(-0.52%) |
Jul 02, 2002 | 17.35 | 17.56 | 17.07 | 17.15 | 1,250,618 | -0.03(-0.17%) |
Jul 01, 2002 | 17.19 | 17.45 | 17.03 | 17.18 | 876,749 | -0.16(-0.90%) |
Jun 28, 2002 | 17.04 | 17.64 | 16.97 | 17.34 | 1,003,478 | +0.45(+2.64%) |
Jun 27, 2002 | 16.82 | 17.08 | 16.37 | 16.89 | 1,588,470 | +0.26(+1.57%) |
Jun 26, 2002 | 17.35 | 17.35 | 16.48 | 16.63 | 1,694,772 | -0.71(-4.12%) |
Jun 25, 2002 | 17.78 | 18.04 | 17.20 | 17.35 | 844,227 | -0.43(-2.43%) |
Jun 21, 2002 | 17.30 | 17.93 | 17.30 | 17.78 | 854,710 | +0.01(+0.04%) |
Jun 20, 2002 | 17.98 | 18.12 | 17.71 | 17.77 | 742,361 | -0.24(-1.32%) |
Jun 19, 2002 | 17.93 | 18.15 | 17.83 | 18.01 | 1,031,699 | +0.02(+0.12%) |
Jun 18, 2002 | 17.93 | 18.13 | 17.81 | 17.99 | 696,803 | +0.07(+0.37%) |
Jun 17, 2002 | 17.52 | 17.95 | 17.52 | 17.92 | 774,883 | +0.45(+2.56%) |
Jun 14, 2002 | 16.74 | 17.47 | 16.45 | 17.47 | 742,630 | -0.25(-1.43%) |
Jun 12, 2002 | 18.01 | 18.19 | 17.41 | 17.72 | 1,009,122 | -0.24(-1.33%) |
Jun 11, 2002 | 18.23 | 18.48 | 17.91 | 17.96 | 1,456,098 | +0.36(+2.07%) |
Jun 10, 2002 | 17.61 | 17.64 | 17.34 | 17.60 | 527,877 | +0.11(+0.64%) |
Jun 07, 2002 | 17.41 | 17.70 | 17.41 | 17.49 | 701,776 | -0.04(-0.25%) |
Jun 06, 2002 | 17.49 | 17.85 | 17.17 | 17.53 | 1,104,403 | +0.07(+0.43%) |
Jun 05, 2002 | 17.23 | 17.48 | 17.12 | 17.46 | 665,222 | -0.91(-4.94%) |
May 31, 2002 | 18.34 | 18.59 | 18.27 | 18.36 | 476,272 | -0.20(-1.08%) |
May 28, 2002 | 18.94 | 19.12 | 18.23 | 18.57 | 1,172,404 | -0.30(-1.58%) |
May 27, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | +0.00(+0.00%) |
May 24, 2002 | 19.35 | 19.35 | 18.82 | 18.86 | 732,819 | -0.48(-2.50%) |
May 23, 2002 | 19.32 | 19.53 | 19.12 | 19.35 | 541,047 | +0.10(+0.54%) |
May 22, 2002 | 19.63 | 19.64 | 19.19 | 19.24 | 463,102 | -0.39(-1.97%) |
May 21, 2002 | 19.57 | 19.89 | 19.57 | 19.63 | 712,796 | +0.08(+0.42%) |
May 20, 2002 | 19.91 | 20.01 | 19.45 | 19.55 | 522,367 | -0.35(-1.76%) |
May 17, 2002 | 20.05 | 20.09 | 19.69 | 19.90 | 387,172 | -0.05(-0.26%) |
May 16, 2002 | 19.79 | 20.20 | 19.64 | 19.95 | 512,288 | +0.24(+1.21%) |
May 15, 2002 | 19.71 | 20.16 | 19.57 | 19.71 | 975,659 | -0.01(-0.04%) |
May 14, 2002 | 19.50 | 19.91 | 19.48 | 19.72 | 972,031 | +0.35(+1.81%) |
May 13, 2002 | 18.68 | 19.42 | 18.68 | 19.37 | 736,582 | +0.88(+4.75%) |
May 10, 2002 | 18.72 | 18.72 | 18.33 | 18.49 | 706,211 | -0.18(-0.96%) |
May 09, 2002 | 18.60 | 18.73 | 18.53 | 18.67 | 1,040,166 | +0.07(+0.36%) |
May 08, 2002 | 18.57 | 18.75 | 18.51 | 18.60 | 1,793,681 | +0.16(+0.89%) |
May 07, 2002 | 19.05 | 19.09 | 18.34 | 18.44 | 1,340,255 | -0.57(-2.98%) |
May 06, 2002 | 19.38 | 19.44 | 18.94 | 19.00 | 543,735 | -0.36(-1.84%) |
May 03, 2002 | 19.68 | 19.68 | 19.27 | 19.36 | 1,111,795 | -0.26(-1.33%) |
May 02, 2002 | 19.76 | 19.76 | 19.50 | 19.62 | 687,665 | -0.14(-0.72%) |
May 01, 2002 | 19.57 | 20.04 | 19.35 | 19.76 | 1,254,784 | +0.22(+1.14%) |
Apr 30, 2002 | 19.16 | 19.57 | 19.00 | 19.54 | 617,783 | +0.25(+1.27%) |
Apr 29, 2002 | 19.38 | 19.46 | 19.05 | 19.29 | 720,724 | -0.20(-1.03%) |
Apr 26, 2002 | 19.72 | 19.72 | 19.36 | 19.50 | 474,525 | -0.07(-0.38%) |
Apr 25, 2002 | 19.35 | 19.68 | 18.93 | 19.57 | 1,095,668 | +0.07(+0.38%) |
Apr 24, 2002 | 19.38 | 19.77 | 19.36 | 19.50 | 643,317 | +0.06(+0.31%) |
Apr 23, 2002 | 19.20 | 19.68 | 19.12 | 19.44 | 742,495 | +0.28(+1.44%) |
Apr 22, 2002 | 19.27 | 19.35 | 19.12 | 19.16 | 26,367,002 | -0.19(-0.96%) |
Apr 19, 2002 | 19.42 | 19.57 | 19.27 | 19.35 | 777,571 | -0.25(-1.25%) |
Apr 18, 2002 | 19.87 | 19.87 | 19.27 | 19.59 | 732,147 | -0.28(-1.39%) |
Apr 17, 2002 | 20.65 | 20.80 | 19.64 | 19.87 | 1,949,572 | -1.23(-5.82%) |
Apr 16, 2002 | 20.65 | 21.32 | 20.61 | 21.10 | 693,578 | +0.63(+3.09%) |
Apr 15, 2002 | 21.02 | 21.10 | 20.25 | 20.46 | 509,063 | -0.07(-0.36%) |
Apr 12, 2002 | 20.08 | 20.60 | 19.82 | 20.54 | 390,129 | +0.45(+2.26%) |
Apr 11, 2002 | 20.56 | 20.57 | 19.93 | 20.08 | 470,090 | -0.48(-2.32%) |
Apr 10, 2002 | 19.94 | 20.61 | 19.92 | 20.56 | 734,432 | +0.65(+3.29%) |
Apr 09, 2002 | 19.35 | 19.95 | 19.35 | 19.91 | 1,028,743 | +0.42(+2.18%) |
Apr 08, 2002 | 18.86 | 19.48 | 18.83 | 19.48 | 1,106,957 | +0.50(+2.63%) |
Apr 05, 2002 | 18.97 | 19.08 | 18.63 | 18.98 | 1,169,582 | +0.07(+0.39%) |
Apr 04, 2002 | 19.27 | 19.27 | 18.53 | 18.91 | 1,150,499 | -0.43(-2.23%) |
Apr 03, 2002 | 19.16 | 19.68 | 19.16 | 19.34 | 4,151,257 | -1.84(-8.68%) |
Apr 02, 2002 | 21.39 | 21.45 | 21.10 | 21.18 | 479,229 | -0.40(-1.86%) |
Apr 01, 2002 | 21.80 | 21.80 | 21.28 | 21.58 | 534,865 | -0.39(-1.76%) |
Mar 29, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 201,582 | +0.00(+0.00%) |
Mar 28, 2002 | 21.76 | 22.23 | 21.69 | 21.97 | 476,138 | +0.01(+0.07%) |
Mar 27, 2002 | 21.84 | 21.95 | 21.49 | 21.95 | 434,074 | -0.05(-0.24%) |
Mar 26, 2002 | 21.29 | 22.04 | 21.16 | 22.00 | 437,299 | +0.71(+3.36%) |
Mar 25, 2002 | 21.60 | 21.69 | 21.13 | 21.29 | 403,971 | -0.50(-2.29%) |
Mar 22, 2002 | 21.70 | 22.20 | 21.20 | 21.79 | 1,017,723 | +0.09(+0.41%) |
Mar 21, 2002 | 21.95 | 21.96 | 21.62 | 21.70 | 698,819 | -0.25(-1.15%) |
Mar 20, 2002 | 21.91 | 22.17 | 21.67 | 21.95 | 546,826 | +0.01(+0.03%) |
Mar 19, 2002 | 21.95 | 22.26 | 21.77 | 21.94 | 483,932 | -0.10(-0.44%) |
Mar 18, 2002 | 21.94 | 22.15 | 21.83 | 22.04 | 572,897 | +0.04(+0.20%) |
Mar 15, 2002 | 21.65 | 22.09 | 21.39 | 22.00 | 646,811 | +0.34(+1.58%) |
Mar 14, 2002 | 22.14 | 22.27 | 21.33 | 21.65 | 951,738 | -0.67(-3.00%) |
Mar 13, 2002 | 21.77 | 22.35 | 21.77 | 22.32 | 1,093,518 | -0.24(-1.06%) |
Mar 12, 2002 | 22.25 | 22.69 | 22.23 | 22.56 | 1,213,392 | -0.36(-1.59%) |
Mar 11, 2002 | 22.19 | 22.99 | 22.14 | 22.93 | 1,430,564 | +0.74(+3.32%) |
Mar 08, 2002 | 22.17 | 22.40 | 21.77 | 22.19 | 4,022,647 | +0.42(+1.95%) |
Mar 07, 2002 | 21.59 | 22.13 | 21.39 | 21.77 | 1,203,044 | +0.17(+0.79%) |
Mar 06, 2002 | 20.54 | 21.77 | 20.50 | 21.59 | 1,133,431 | +1.00(+4.84%) |
Mar 05, 2002 | 20.31 | 20.91 | 20.28 | 20.60 | 999,312 | -0.04(-0.18%) |
Mar 04, 2002 | 19.72 | 20.69 | 19.72 | 20.63 | 996,489 | +0.92(+4.64%) |
Mar 01, 2002 | 19.24 | 19.81 | 19.20 | 19.72 | 626,787 | +0.36(+1.88%) |
Feb 28, 2002 | 19.30 | 19.75 | 19.21 | 19.35 | 634,178 | +0.05(+0.27%) |
Feb 27, 2002 | 19.14 | 19.46 | 19.05 | 19.30 | 392,682 | +0.16(+0.86%) |
Feb 26, 2002 | 18.90 | 19.35 | 18.79 | 19.14 | 741,420 | +0.09(+0.47%) |
Feb 25, 2002 | 19.05 | 19.35 | 18.63 | 19.05 | 963,967 | -0.07(-0.35%) |
Feb 22, 2002 | 18.66 | 19.33 | 18.60 | 19.12 | 711,720 | +0.45(+2.43%) |
Feb 21, 2002 | 19.16 | 19.18 | 18.45 | 18.66 | 916,797 | -0.51(-2.68%) |
Feb 20, 2002 | 18.94 | 19.27 | 18.53 | 19.18 | 465,655 | +0.10(+0.51%) |
Feb 19, 2002 | 19.12 | 19.35 | 18.95 | 19.08 | 446,975 | -0.31(-1.61%) |
Feb 18, 2002 | 19.64 | 19.64 | 19.16 | 19.39 | 348,469 | +0.00(+0.00%) |
Feb 15, 2002 | 19.64 | 19.64 | 19.16 | 19.39 | 348,469 | -0.25(-1.25%) |
Feb 14, 2002 | 19.50 | 19.79 | 19.24 | 19.64 | 458,801 | +0.01(+0.08%) |
Feb 13, 2002 | 19.09 | 19.76 | 19.09 | 19.62 | 818,290 | +0.54(+2.81%) |
Feb 12, 2002 | 19.14 | 19.35 | 18.84 | 19.09 | 469,418 | -0.05(-0.27%) |
Feb 11, 2002 | 18.38 | 19.15 | 18.25 | 19.14 | 602,194 | +0.77(+4.21%) |
Feb 08, 2002 | 18.01 | 18.60 | 18.01 | 18.36 | 718,305 | +0.35(+1.94%) |
Feb 07, 2002 | 18.42 | 18.67 | 17.86 | 18.01 | 876,077 | -0.36(-1.98%) |
Feb 06, 2002 | 18.60 | 18.78 | 18.12 | 18.38 | 1,011,272 | -0.22(-1.20%) |
Feb 05, 2002 | 19.00 | 19.79 | 18.35 | 18.60 | 923,785 | -0.22(-1.19%) |
Feb 04, 2002 | 19.16 | 19.48 | 18.57 | 18.83 | 714,946 | -0.53(-2.73%) |
Feb 01, 2002 | 19.35 | 19.52 | 19.06 | 19.35 | 544,810 | -0.16(-0.80%) |
Jan 31, 2002 | 18.90 | 19.53 | 18.60 | 19.51 | 928,892 | +0.65(+3.43%) |
Jan 30, 2002 | 18.49 | 19.09 | 18.34 | 18.86 | 752,575 | +0.22(+1.20%) |
Jan 29, 2002 | 18.79 | 18.97 | 18.42 | 18.64 | 1,123,487 | -0.04(-0.24%) |
Jan 28, 2002 | 18.27 | 18.73 | 18.25 | 18.68 | 529,087 | +0.31(+1.66%) |
Jan 25, 2002 | 18.68 | 18.71 | 18.24 | 18.38 | 1,269,029 | -0.35(-1.87%) |
Jan 24, 2002 | 18.27 | 20.57 | 18.12 | 18.73 | 635,253 | +0.50(+2.73%) |
Jan 23, 2002 | 17.64 | 18.42 | 17.52 | 18.23 | 2,399,101 | +0.01(+0.08%) |
Jan 22, 2002 | 18.04 | 18.34 | 17.49 | 18.22 | 982,513 | +0.23(+1.28%) |
Jan 21, 2002 | 18.12 | 18.16 | 17.49 | 17.99 | 1,266,879 | +0.00(+0.00%) |
Jan 18, 2002 | 18.12 | 18.16 | 17.49 | 17.99 | 1,266,879 | -0.18(-0.98%) |
Jan 17, 2002 | 18.54 | 18.75 | 18.10 | 18.16 | 732,282 | -0.38(-2.05%) |
Jan 16, 2002 | 18.56 | 18.75 | 18.39 | 18.54 | 549,245 | -0.01(-0.08%) |
Jan 15, 2002 | 18.79 | 19.31 | 18.16 | 18.56 | 808,883 | -0.21(-1.11%) |
Jan 14, 2002 | 18.83 | 18.97 | 18.63 | 18.77 | 448,185 | -0.25(-1.29%) |
Jan 11, 2002 | 19.43 | 19.61 | 18.80 | 19.01 | 734,970 | -0.22(-1.16%) |
Jan 10, 2002 | 19.62 | 19.62 | 18.96 | 19.24 | 668,582 | -0.63(-3.18%) |