Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.46 | 14.65 | 14.11 | 14.56 | 156,404 | -0.25(-1.66%) |
Sep 27, 2002 | 15.34 | 15.34 | 14.69 | 14.81 | 213,753 | -0.54(-3.50%) |
Sep 26, 2002 | 15.31 | 15.61 | 15.27 | 15.34 | 296,778 | +0.11(+0.70%) |
Sep 25, 2002 | 15.19 | 15.50 | 15.08 | 15.24 | 259,501 | +0.08(+0.51%) |
Sep 24, 2002 | 15.31 | 15.34 | 15.07 | 15.16 | 216,881 | -0.07(-0.45%) |
Sep 23, 2002 | 15.37 | 15.42 | 15.03 | 15.23 | 105,834 | -0.14(-0.90%) |
Sep 20, 2002 | 14.96 | 15.37 | 14.93 | 15.37 | 220,530 | +0.49(+3.30%) |
Sep 19, 2002 | 15.88 | 15.92 | 14.83 | 14.88 | 329,102 | -1.01(-6.33%) |
Sep 18, 2002 | 15.85 | 16.11 | 15.77 | 15.88 | 63,474 | +0.00(+0.00%) |
Sep 17, 2002 | 16.46 | 16.50 | 15.84 | 15.88 | 63,604 | -0.44(-2.73%) |
Sep 16, 2002 | 16.56 | 16.61 | 16.30 | 16.33 | 56,175 | -0.25(-1.53%) |
Sep 13, 2002 | 16.89 | 16.89 | 16.37 | 16.58 | 107,398 | -0.34(-2.00%) |
Sep 12, 2002 | 16.70 | 17.02 | 16.63 | 16.92 | 85,110 | +0.21(+1.29%) |
Sep 11, 2002 | 16.53 | 16.83 | 16.53 | 16.70 | 34,148 | +0.21(+1.26%) |
Sep 10, 2002 | 16.61 | 16.61 | 16.20 | 16.50 | 280,486 | +0.00(+0.00%) |
Sep 09, 2002 | 16.23 | 16.53 | 15.96 | 16.50 | 56,957 | +0.29(+1.80%) |
Sep 06, 2002 | 15.87 | 16.52 | 15.87 | 16.20 | 158,490 | +0.15(+0.91%) |
Sep 05, 2002 | 16.53 | 16.53 | 16.04 | 16.06 | 156,404 | -0.40(-2.42%) |
Sep 04, 2002 | 16.88 | 16.94 | 16.15 | 16.46 | 200,458 | -0.46(-2.72%) |
Sep 03, 2002 | 16.84 | 17.22 | 16.62 | 16.92 | 664,720 | +0.12(+0.69%) |
Aug 30, 2002 | 16.99 | 17.32 | 16.79 | 16.80 | 61,649 | -0.17(-0.99%) |
Aug 29, 2002 | 16.96 | 17.03 | 16.79 | 16.97 | 108,049 | +0.08(+0.45%) |
Aug 28, 2002 | 17.03 | 17.07 | 16.69 | 16.89 | 74,944 | -0.10(-0.59%) |
Aug 27, 2002 | 17.24 | 17.50 | 16.99 | 16.99 | 167,483 | -0.21(-1.20%) |
Aug 26, 2002 | 17.03 | 17.29 | 16.80 | 17.20 | 90,454 | +0.19(+1.13%) |
Aug 23, 2002 | 17.49 | 17.49 | 17.01 | 17.01 | 65,820 | -0.48(-2.72%) |
Aug 22, 2002 | 17.38 | 17.61 | 16.99 | 17.49 | 166,701 | +0.11(+0.62%) |
Aug 21, 2002 | 17.61 | 17.71 | 17.14 | 17.38 | 112,611 | -0.21(-1.18%) |
Aug 20, 2002 | 17.78 | 17.78 | 17.53 | 17.59 | 38,319 | +0.11(+0.61%) |
Aug 16, 2002 | 17.49 | 17.58 | 17.05 | 17.48 | 116,000 | +0.02(+0.09%) |
Aug 15, 2002 | 17.45 | 17.64 | 17.31 | 17.46 | 131,640 | +0.01(+0.04%) |
Aug 14, 2002 | 17.15 | 17.45 | 16.90 | 17.45 | 142,067 | +0.32(+1.88%) |
Aug 13, 2002 | 17.65 | 17.69 | 17.07 | 17.13 | 399,484 | -0.53(-3.00%) |
Aug 12, 2002 | 17.91 | 17.91 | 17.45 | 17.66 | 120,431 | -0.44(-2.42%) |
Aug 07, 2002 | 17.84 | 18.10 | 17.61 | 18.10 | 111,438 | +0.30(+1.68%) |
Aug 06, 2002 | 17.22 | 18.04 | 17.22 | 17.80 | 174,782 | +0.75(+4.41%) |
Aug 05, 2002 | 16.98 | 17.57 | 16.89 | 17.05 | 129,946 | +0.07(+0.41%) |
Aug 02, 2002 | 17.42 | 17.45 | 16.80 | 16.98 | 76,247 | -0.44(-2.51%) |
Aug 01, 2002 | 17.91 | 17.94 | 17.25 | 17.42 | 131,901 | -0.38(-2.16%) |
Jul 31, 2002 | 18.18 | 18.36 | 17.58 | 17.80 | 213,362 | -0.38(-2.11%) |
Jul 30, 2002 | 18.07 | 18.46 | 17.95 | 18.18 | 215,056 | +0.19(+1.07%) |
Jul 29, 2002 | 17.03 | 18.11 | 17.03 | 17.99 | 316,198 | +1.04(+6.16%) |
Jul 26, 2002 | 16.65 | 17.20 | 16.64 | 16.95 | 175,955 | +0.35(+2.08%) |
Jul 25, 2002 | 16.18 | 16.66 | 16.04 | 16.60 | 267,191 | +0.42(+2.61%) |
Jul 24, 2002 | 16.07 | 16.22 | 15.71 | 16.18 | 397,920 | +0.11(+0.67%) |
Jul 23, 2002 | 16.66 | 16.80 | 15.91 | 16.07 | 108,701 | -0.51(-3.10%) |
Jul 22, 2002 | 17.07 | 17.49 | 16.52 | 16.59 | 176,476 | -0.48(-2.83%) |
Jul 19, 2002 | 17.88 | 17.90 | 16.96 | 17.07 | 148,845 | -1.41(-7.64%) |
Jul 17, 2002 | 18.34 | 18.80 | 17.81 | 18.48 | 359,470 | -0.05(-0.29%) |
Jul 12, 2002 | 19.07 | 19.41 | 18.52 | 18.54 | 98,013 | -0.53(-2.78%) |
Jul 11, 2002 | 19.18 | 19.33 | 18.63 | 19.07 | 110,786 | -0.12(-0.60%) |
Jul 10, 2002 | 19.87 | 19.91 | 19.14 | 19.18 | 179,474 | -0.61(-3.06%) |
Jul 09, 2002 | 19.91 | 20.25 | 19.73 | 19.79 | 110,526 | -0.09(-0.46%) |
Jul 08, 2002 | 20.10 | 20.16 | 19.87 | 19.88 | 142,980 | -0.25(-1.22%) |
Jul 05, 2002 | 19.70 | 20.20 | 19.65 | 20.12 | 65,168 | +0.42(+2.14%) |
Jul 04, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 112,481 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.29 | 19.37 | 19.70 | 110,917 | -0.07(-0.35%) |
Jul 02, 2002 | 19.87 | 19.96 | 19.46 | 19.77 | 2,450,343 | -0.08(-0.39%) |
Jul 01, 2002 | 20.41 | 20.42 | 19.76 | 19.85 | 201,241 | -0.80(-3.86%) |
Jun 28, 2002 | 20.68 | 21.38 | 20.64 | 20.65 | 549,502 | -0.03(-0.15%) |
Jun 27, 2002 | 20.14 | 20.79 | 20.02 | 20.68 | 186,382 | +0.59(+2.94%) |
Jun 26, 2002 | 19.96 | 20.33 | 19.56 | 20.09 | 91,236 | -0.06(-0.30%) |
Jun 25, 2002 | 19.56 | 20.38 | 19.56 | 20.15 | 169,308 | +0.58(+2.98%) |
Jun 21, 2002 | 19.87 | 19.94 | 19.20 | 19.56 | 208,279 | -0.33(-1.66%) |
Jun 20, 2002 | 19.95 | 20.42 | 19.89 | 19.89 | 130,337 | +0.14(+0.70%) |
Jun 19, 2002 | 19.80 | 20.01 | 19.64 | 19.76 | 188,858 | -0.05(-0.23%) |
Jun 18, 2002 | 19.33 | 19.93 | 19.33 | 19.80 | 309,812 | +0.48(+2.50%) |
Jun 17, 2002 | 18.95 | 19.32 | 18.95 | 19.32 | 242,297 | +0.45(+2.36%) |
Jun 14, 2002 | 18.62 | 19.03 | 18.48 | 18.87 | 137,375 | -0.09(-0.49%) |
Jun 12, 2002 | 18.95 | 19.23 | 18.76 | 18.97 | 45,748 | -0.05(-0.24%) |
Jun 11, 2002 | 19.37 | 19.37 | 18.95 | 19.01 | 237,474 | -0.32(-1.67%) |
Jun 10, 2002 | 19.18 | 19.44 | 19.17 | 19.33 | 214,144 | +0.14(+0.72%) |
Jun 07, 2002 | 18.95 | 19.33 | 18.85 | 19.20 | 89,411 | +0.30(+1.58%) |
Jun 06, 2002 | 19.10 | 19.24 | 18.59 | 18.90 | 141,025 | -0.07(-0.36%) |
Jun 05, 2002 | 18.80 | 19.07 | 18.73 | 18.97 | 98,274 | -1.02(-5.11%) |
May 31, 2002 | 20.18 | 20.28 | 19.99 | 19.99 | 130,598 | -0.54(-2.62%) |
May 28, 2002 | 20.60 | 20.60 | 20.14 | 20.52 | 325,843 | +0.01(+0.04%) |
May 27, 2002 | 20.83 | 20.85 | 20.51 | 20.52 | 187,425 | +0.00(+0.00%) |
May 24, 2002 | 20.83 | 20.85 | 20.51 | 20.52 | 185,470 | -0.23(-1.11%) |
May 23, 2002 | 20.24 | 20.79 | 20.22 | 20.75 | 193,290 | +0.51(+2.50%) |
May 22, 2002 | 20.10 | 20.26 | 20.06 | 20.24 | 477,426 | +0.21(+1.07%) |
May 21, 2002 | 20.06 | 20.56 | 20.02 | 20.02 | 197,982 | -0.01(-0.04%) |
May 20, 2002 | 19.99 | 20.16 | 19.94 | 20.03 | 257,677 | +0.05(+0.27%) |
May 17, 2002 | 19.91 | 20.01 | 19.81 | 19.98 | 149,497 | +0.14(+0.70%) |
May 16, 2002 | 19.72 | 20.04 | 19.71 | 19.84 | 274,751 | +0.12(+0.62%) |
May 15, 2002 | 19.56 | 19.79 | 19.49 | 19.72 | 218,315 | +0.04(+0.20%) |
May 14, 2002 | 19.64 | 19.81 | 19.61 | 19.68 | 228,481 | -0.02(-0.12%) |
May 13, 2002 | 19.87 | 19.87 | 19.45 | 19.70 | 156,404 | -0.25(-1.23%) |
May 10, 2002 | 20.37 | 20.37 | 19.87 | 19.95 | 160,184 | -0.38(-1.85%) |
May 09, 2002 | 19.78 | 20.87 | 19.78 | 20.32 | 276,967 | +0.47(+2.36%) |
May 08, 2002 | 19.99 | 20.05 | 19.40 | 19.86 | 163,834 | +0.01(+0.04%) |
May 07, 2002 | 19.91 | 19.99 | 19.77 | 19.85 | 131,771 | -0.14(-0.69%) |
May 06, 2002 | 20.31 | 20.33 | 19.91 | 19.99 | 127,079 | -0.31(-1.55%) |
May 03, 2002 | 19.87 | 20.52 | 19.85 | 20.30 | 174,652 | +0.35(+1.77%) |
May 02, 2002 | 19.91 | 20.35 | 19.74 | 19.95 | 742,923 | +0.08(+0.39%) |
May 01, 2002 | 19.33 | 19.87 | 19.11 | 19.87 | 141,155 | +0.55(+2.86%) |
Apr 30, 2002 | 19.30 | 19.44 | 19.13 | 19.32 | 150,409 | -0.02(-0.08%) |
Apr 29, 2002 | 19.37 | 19.67 | 19.07 | 19.33 | 172,436 | -0.23(-1.18%) |
Apr 26, 2002 | 19.99 | 20.08 | 19.30 | 19.56 | 162,139 | -0.58(-2.86%) |
Apr 25, 2002 | 20.14 | 20.24 | 19.68 | 20.14 | 233,304 | +0.02(+0.08%) |
Apr 24, 2002 | 20.22 | 21.10 | 20.12 | 20.12 | 210,364 | -0.09(-0.46%) |
Apr 23, 2002 | 20.68 | 20.72 | 20.16 | 20.22 | 148,584 | -0.50(-2.41%) |
Apr 22, 2002 | 20.10 | 20.94 | 20.10 | 20.72 | 5,630,577 | +0.45(+2.20%) |
Apr 19, 2002 | 19.81 | 20.33 | 19.81 | 20.27 | 165,267 | +0.46(+2.32%) |
Apr 18, 2002 | 19.79 | 19.83 | 19.46 | 19.81 | 139,721 | +0.02(+0.12%) |
Apr 17, 2002 | 19.60 | 19.89 | 19.58 | 19.79 | 180,778 | +0.38(+1.94%) |
Apr 16, 2002 | 19.26 | 19.59 | 19.19 | 19.41 | 134,899 | +0.19(+1.00%) |
Apr 15, 2002 | 19.53 | 19.90 | 19.09 | 19.22 | 209,321 | -0.31(-1.57%) |
Apr 12, 2002 | 19.04 | 19.53 | 18.86 | 19.53 | 266,931 | +0.44(+2.29%) |
Apr 11, 2002 | 19.22 | 19.30 | 18.88 | 19.09 | 4,457,540 | -0.14(-0.72%) |
Apr 10, 2002 | 19.03 | 19.33 | 18.97 | 19.23 | 223,398 | +0.22(+1.17%) |
Apr 09, 2002 | 19.18 | 19.19 | 18.75 | 19.00 | 686,356 | -0.19(-1.00%) |
Apr 08, 2002 | 20.72 | 20.83 | 19.03 | 19.20 | 115,283,464 | -3.78(-16.46%) |
Apr 05, 2002 | 22.71 | 23.19 | 22.71 | 22.98 | 146,499 | +0.55(+2.46%) |
Apr 04, 2002 | 22.68 | 22.94 | 22.12 | 22.43 | 197,070 | -0.28(-1.25%) |
Apr 03, 2002 | 22.89 | 23.35 | 22.53 | 22.71 | 196,157 | -0.37(-1.60%) |
Apr 02, 2002 | 23.09 | 23.16 | 22.89 | 23.08 | 95,276 | +0.03(+0.13%) |
Apr 01, 2002 | 23.29 | 23.32 | 22.84 | 23.05 | 214,014 | -0.20(-0.86%) |
Mar 29, 2002 | 23.02 | 23.52 | 23.02 | 23.25 | 215,056 | +0.00(+0.00%) |
Mar 28, 2002 | 23.02 | 23.52 | 23.02 | 23.25 | 215,056 | +0.25(+1.07%) |
Mar 27, 2002 | 22.40 | 23.25 | 22.40 | 23.00 | 243,209 | +0.60(+2.67%) |
Mar 26, 2002 | 22.10 | 22.43 | 22.06 | 22.40 | 133,074 | +0.23(+1.04%) |
Mar 25, 2002 | 22.10 | 22.27 | 22.01 | 22.17 | 2,893,491 | -0.03(-0.14%) |
Mar 22, 2002 | 22.25 | 22.44 | 22.08 | 22.20 | 147,150 | -0.14(-0.62%) |
Mar 21, 2002 | 22.06 | 22.34 | 21.94 | 22.34 | 206,584 | +0.26(+1.18%) |
Mar 20, 2002 | 22.08 | 22.24 | 22.02 | 22.08 | 88,890 | -0.08(-0.35%) |
Mar 19, 2002 | 22.40 | 22.40 | 22.10 | 22.16 | 116,000 | -0.28(-1.23%) |
Mar 18, 2002 | 22.08 | 22.43 | 22.05 | 22.43 | 173,479 | +0.28(+1.25%) |
Mar 15, 2002 | 22.10 | 22.40 | 22.10 | 22.16 | 141,937 | -0.13(-0.59%) |
Mar 14, 2002 | 22.06 | 22.47 | 22.06 | 22.29 | 167,222 | -0.09(-0.41%) |
Mar 13, 2002 | 22.25 | 22.69 | 22.18 | 22.38 | 92,018 | -0.01(-0.03%) |
Mar 12, 2002 | 21.90 | 22.44 | 21.90 | 22.39 | 160,445 | +0.29(+1.32%) |
Mar 11, 2002 | 22.10 | 22.26 | 22.02 | 22.10 | 163,964 | -0.16(-0.72%) |
Mar 08, 2002 | 22.13 | 22.40 | 22.10 | 22.26 | 213,101 | +0.13(+0.59%) |
Mar 07, 2002 | 21.98 | 22.22 | 21.95 | 22.13 | 320,890 | +0.11(+0.49%) |
Mar 06, 2002 | 21.56 | 22.10 | 21.56 | 22.02 | 352,041 | +0.31(+1.41%) |
Mar 05, 2002 | 21.10 | 21.71 | 21.09 | 21.71 | 235,780 | +0.45(+2.13%) |
Mar 04, 2002 | 21.15 | 21.49 | 21.09 | 21.26 | 251,290 | +0.11(+0.51%) |
Mar 01, 2002 | 20.66 | 21.17 | 20.60 | 21.15 | 347,218 | +0.50(+2.41%) |
Feb 28, 2002 | 21.28 | 21.28 | 20.56 | 20.65 | 311,115 | -0.82(-3.82%) |
Feb 27, 2002 | 21.61 | 21.73 | 21.28 | 21.48 | 521,871 | -0.10(-0.46%) |
Feb 26, 2002 | 21.48 | 21.67 | 21.37 | 21.57 | 562,406 | +0.10(+0.46%) |
Feb 25, 2002 | 21.48 | 21.79 | 21.34 | 21.48 | 604,505 | -0.18(-0.82%) |
Feb 22, 2002 | 20.37 | 22.10 | 20.33 | 21.65 | 768,339 | +1.27(+6.21%) |
Feb 21, 2002 | 19.56 | 20.87 | 19.56 | 20.39 | 429,461 | +0.76(+3.87%) |
Feb 20, 2002 | 19.12 | 19.63 | 19.12 | 19.63 | 388,796 | +0.54(+2.81%) |
Feb 19, 2002 | 19.14 | 19.16 | 18.96 | 19.09 | 130,207 | -0.11(-0.56%) |
Feb 18, 2002 | 19.05 | 19.26 | 19.00 | 19.20 | 98,144 | +0.00(+0.00%) |
Feb 15, 2002 | 19.05 | 19.26 | 19.00 | 19.20 | 98,144 | +0.03(+0.16%) |
Feb 14, 2002 | 19.14 | 19.30 | 19.07 | 19.17 | 241,384 | +0.02(+0.12%) |
Feb 13, 2002 | 18.57 | 19.17 | 18.57 | 19.14 | 105,182 | +0.45(+2.42%) |
Feb 12, 2002 | 18.80 | 18.80 | 18.42 | 18.69 | 117,694 | -0.34(-1.77%) |
Feb 11, 2002 | 18.57 | 19.37 | 18.57 | 19.03 | 130,337 | +0.38(+2.06%) |
Feb 08, 2002 | 18.26 | 18.72 | 18.15 | 18.64 | 333,533 | +0.35(+1.89%) |
Feb 07, 2002 | 18.34 | 18.38 | 18.22 | 18.30 | 147,150 | -0.04(-0.21%) |
Feb 06, 2002 | 18.03 | 18.41 | 18.03 | 18.34 | 176,737 | +0.12(+0.63%) |
Feb 05, 2002 | 17.91 | 18.34 | 17.91 | 18.22 | 114,045 | +0.20(+1.11%) |
Feb 04, 2002 | 17.65 | 18.34 | 17.65 | 18.02 | 126,296 | +0.19(+1.08%) |
Feb 01, 2002 | 17.64 | 18.21 | 17.64 | 17.83 | 154,580 | +0.12(+0.65%) |
Jan 31, 2002 | 18.11 | 18.30 | 17.65 | 17.72 | 124,472 | -0.48(-2.61%) |
Jan 30, 2002 | 17.30 | 18.22 | 17.26 | 18.19 | 191,856 | +0.85(+4.91%) |
Jan 29, 2002 | 17.65 | 18.34 | 17.16 | 17.34 | 360,904 | -0.17(-0.96%) |
Jan 28, 2002 | 16.50 | 17.70 | 16.50 | 17.51 | 250,769 | +1.07(+6.49%) |
Jan 25, 2002 | 16.46 | 16.50 | 16.42 | 16.44 | 37,015 | -0.21(-1.24%) |
Jan 24, 2002 | 16.42 | 16.69 | 16.42 | 16.65 | 76,899 | +0.19(+1.17%) |
Jan 23, 2002 | 16.42 | 16.80 | 16.42 | 16.46 | 111,568 | +0.06(+0.37%) |
Jan 22, 2002 | 16.23 | 16.40 | 16.15 | 16.40 | 49,397 | +0.13(+0.80%) |
Jan 21, 2002 | 16.23 | 16.65 | 16.20 | 16.27 | 186,121 | +0.00(+0.00%) |
Jan 18, 2002 | 16.23 | 16.65 | 16.20 | 16.27 | 184,166 | +0.12(+0.71%) |
Jan 17, 2002 | 16.07 | 16.15 | 16.00 | 16.15 | 34,669 | +0.08(+0.48%) |
Jan 16, 2002 | 16.11 | 16.19 | 16.04 | 16.07 | 36,233 | -0.07(-0.43%) |
Jan 15, 2002 | 16.13 | 16.23 | 16.03 | 16.14 | 87,456 | -0.01(-0.05%) |
Jan 14, 2002 | 16.15 | 16.23 | 16.11 | 16.15 | 26,067 | -0.02(-0.14%) |
Jan 11, 2002 | 16.23 | 16.29 | 16.13 | 16.17 | 53,047 | -0.02(-0.14%) |
Jan 10, 2002 | 16.34 | 16.34 | 16.20 | 16.20 | 41,186 | -0.45(-2.72%) |