Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 14.35 | 14.41 | 13.99 | 14.35 | 559,978 | +0.00(+0.00%) |
Sep 27, 2002 | 14.39 | 14.57 | 14.26 | 14.35 | 397,531 | -0.04(-0.31%) |
Sep 26, 2002 | 14.21 | 14.43 | 14.09 | 14.39 | 290,702 | +0.23(+1.64%) |
Sep 25, 2002 | 14.30 | 14.35 | 13.95 | 14.16 | 554,052 | +0.07(+0.53%) |
Sep 24, 2002 | 14.58 | 14.58 | 13.88 | 14.08 | 420,781 | -0.50(-3.40%) |
Sep 23, 2002 | 14.81 | 14.89 | 14.41 | 14.58 | 198,765 | -0.34(-2.27%) |
Sep 20, 2002 | 14.95 | 15.09 | 14.83 | 14.92 | 467,281 | -0.03(-0.20%) |
Sep 19, 2002 | 15.03 | 15.39 | 14.85 | 14.95 | 1,838,735 | -0.15(-0.99%) |
Sep 18, 2002 | 15.35 | 15.35 | 14.76 | 15.10 | 497,826 | -0.26(-1.69%) |
Sep 17, 2002 | 15.31 | 15.42 | 15.22 | 15.35 | 242,530 | -0.00(-0.03%) |
Sep 16, 2002 | 15.61 | 15.61 | 15.27 | 15.36 | 446,919 | -0.25(-1.63%) |
Sep 13, 2002 | 15.41 | 15.61 | 15.36 | 15.61 | 394,796 | +0.24(+1.54%) |
Sep 12, 2002 | 15.57 | 15.57 | 15.31 | 15.38 | 614,228 | -0.29(-1.88%) |
Sep 11, 2002 | 16.54 | 16.63 | 15.55 | 15.67 | 628,817 | -0.78(-4.72%) |
Sep 10, 2002 | 16.01 | 16.47 | 16.01 | 16.45 | 496,458 | +0.52(+3.28%) |
Sep 09, 2002 | 15.79 | 16.01 | 15.66 | 15.93 | 398,139 | +0.09(+0.55%) |
Sep 06, 2002 | 15.51 | 15.84 | 15.44 | 15.84 | 239,643 | +0.49(+3.17%) |
Sep 05, 2002 | 15.73 | 15.74 | 15.32 | 15.35 | 388,869 | -0.45(-2.83%) |
Sep 04, 2002 | 15.16 | 15.89 | 14.98 | 15.80 | 362,428 | +0.64(+4.20%) |
Sep 03, 2002 | 15.55 | 15.69 | 15.04 | 15.16 | 228,854 | -0.39(-2.51%) |
Aug 30, 2002 | 15.46 | 15.88 | 15.43 | 15.55 | 170,652 | -0.02(-0.14%) |
Aug 29, 2002 | 15.51 | 15.57 | 15.14 | 15.57 | 435,673 | +0.00(+0.00%) |
Aug 28, 2002 | 15.84 | 15.84 | 15.20 | 15.57 | 493,571 | -0.26(-1.66%) |
Aug 27, 2002 | 16.28 | 16.33 | 15.68 | 15.84 | 424,428 | -0.48(-2.93%) |
Aug 26, 2002 | 16.63 | 16.63 | 15.86 | 16.32 | 489,772 | -0.35(-2.11%) |
Aug 23, 2002 | 17.18 | 17.18 | 16.50 | 16.67 | 562,106 | -0.62(-3.58%) |
Aug 22, 2002 | 16.54 | 17.23 | 16.49 | 17.29 | 687,778 | +0.96(+5.86%) |
Aug 21, 2002 | 16.28 | 16.36 | 16.18 | 16.33 | 217,912 | +0.05(+0.32%) |
Aug 20, 2002 | 16.23 | 16.43 | 16.16 | 16.28 | 376,104 | -0.39(-2.37%) |
Aug 16, 2002 | 16.50 | 16.78 | 16.28 | 16.67 | 529,890 | +0.18(+1.09%) |
Aug 15, 2002 | 16.74 | 16.85 | 16.36 | 16.49 | 593,106 | -0.18(-1.08%) |
Aug 14, 2002 | 16.33 | 16.67 | 16.12 | 16.67 | 762,391 | +0.34(+2.07%) |
Aug 13, 2002 | 15.93 | 16.88 | 15.93 | 16.33 | 959,789 | +0.40(+2.51%) |
Aug 12, 2002 | 15.40 | 16.41 | 15.31 | 15.93 | 962,372 | +1.88(+13.39%) |
Aug 07, 2002 | 13.93 | 14.25 | 13.38 | 14.05 | 707,381 | +0.34(+2.46%) |
Aug 06, 2002 | 13.44 | 14.35 | 13.44 | 13.71 | 650,243 | +0.29(+2.16%) |
Aug 05, 2002 | 14.26 | 14.61 | 13.16 | 13.42 | 985,167 | -0.93(-6.48%) |
Aug 02, 2002 | 14.92 | 14.92 | 14.35 | 14.35 | 336,443 | -0.67(-4.44%) |
Aug 01, 2002 | 15.64 | 15.68 | 14.99 | 15.02 | 445,247 | -0.62(-3.95%) |
Jul 31, 2002 | 15.77 | 15.77 | 15.22 | 15.64 | 279,913 | -0.13(-0.83%) |
Jul 30, 2002 | 15.55 | 16.05 | 15.31 | 15.77 | 994,284 | +0.32(+2.10%) |
Jul 29, 2002 | 14.70 | 15.49 | 14.67 | 15.45 | 553,140 | +0.94(+6.50%) |
Jul 26, 2002 | 14.43 | 14.60 | 14.30 | 14.50 | 328,692 | +0.18(+1.26%) |
Jul 25, 2002 | 14.09 | 14.89 | 14.03 | 14.32 | 715,739 | +0.23(+1.65%) |
Jul 24, 2002 | 12.83 | 14.09 | 12.79 | 14.09 | 504,208 | +0.92(+6.96%) |
Jul 23, 2002 | 13.60 | 13.73 | 13.17 | 13.17 | 477,159 | -0.42(-3.07%) |
Jul 22, 2002 | 13.60 | 13.88 | 13.47 | 13.59 | 659,513 | -0.01(-0.06%) |
Jul 19, 2002 | 13.16 | 14.17 | 13.16 | 13.60 | 1,804,240 | -0.28(-1.99%) |
Jul 17, 2002 | 14.04 | 14.12 | 13.62 | 13.88 | 421,845 | -0.16(-1.16%) |
Jul 12, 2002 | 14.13 | 14.21 | 13.86 | 14.04 | 911,161 | +0.66(+4.92%) |
Jul 11, 2002 | 13.27 | 13.58 | 12.99 | 13.38 | 798,558 | +0.07(+0.56%) |
Jul 10, 2002 | 13.62 | 13.68 | 13.27 | 13.31 | 913,137 | -0.32(-2.32%) |
Jul 09, 2002 | 14.11 | 14.11 | 13.62 | 13.62 | 488,708 | -0.57(-4.05%) |
Jul 08, 2002 | 14.61 | 14.61 | 14.20 | 14.20 | 604,351 | -0.42(-2.85%) |
Jul 05, 2002 | 14.48 | 14.61 | 14.32 | 14.61 | 279,609 | +0.25(+1.71%) |
Jul 04, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +0.00(+0.00%) |
Jul 03, 2002 | 13.30 | 14.37 | 12.99 | 14.37 | 1,129,834 | +1.07(+8.05%) |
Jul 02, 2002 | 13.82 | 13.92 | 13.28 | 13.30 | 1,216,604 | -0.52(-3.78%) |
Jul 01, 2002 | 14.48 | 14.73 | 13.67 | 13.82 | 823,024 | -0.60(-4.17%) |
Jun 28, 2002 | 14.76 | 14.84 | 14.39 | 14.42 | 2,206,026 | -0.14(-0.93%) |
Jun 27, 2002 | 14.99 | 15.03 | 14.26 | 14.56 | 1,127,555 | -0.43(-2.87%) |
Jun 26, 2002 | 15.09 | 15.14 | 14.72 | 14.99 | 850,225 | -0.21(-1.41%) |
Jun 25, 2002 | 15.66 | 15.66 | 15.03 | 15.20 | 598,728 | -0.35(-2.26%) |
Jun 21, 2002 | 15.66 | 15.72 | 15.59 | 15.55 | 519,556 | -0.07(-0.42%) |
Jun 20, 2002 | 15.93 | 16.06 | 15.57 | 15.62 | 462,419 | -0.30(-1.90%) |
Jun 19, 2002 | 16.06 | 16.26 | 15.92 | 15.92 | 374,737 | -0.17(-1.06%) |
Jun 18, 2002 | 16.23 | 16.49 | 16.00 | 16.09 | 376,712 | -0.13(-0.78%) |
Jun 17, 2002 | 15.97 | 16.39 | 15.97 | 16.22 | 458,164 | +0.32(+1.99%) |
Jun 14, 2002 | 15.35 | 16.30 | 15.18 | 15.90 | 558,003 | +0.10(+0.64%) |
Jun 12, 2002 | 15.94 | 15.94 | 15.31 | 15.80 | 638,998 | -0.25(-1.53%) |
Jun 11, 2002 | 16.35 | 16.45 | 15.82 | 16.05 | 1,005,681 | -0.29(-1.80%) |
Jun 10, 2002 | 16.98 | 17.18 | 16.18 | 16.34 | 642,493 | -0.65(-3.85%) |
Jun 07, 2002 | 16.69 | 17.15 | 16.50 | 17.00 | 354,222 | +0.24(+1.41%) |
Jun 06, 2002 | 26.00 | 17.37 | 16.50 | 16.76 | 604,655 | -0.38(-2.22%) |
May 31, 2002 | 17.21 | 17.40 | 17.14 | 17.14 | 434,914 | -0.25(-1.43%) |
May 28, 2002 | 17.09 | 17.39 | 17.07 | 17.39 | 562,333 | +0.30(+1.76%) |
May 27, 2002 | 17.46 | 17.46 | 17.09 | 17.09 | 486,657 | +0.00(+0.00%) |
May 24, 2002 | 17.46 | 17.46 | 17.09 | 17.09 | 484,605 | -0.40(-2.27%) |
May 23, 2002 | 16.92 | 17.52 | 16.91 | 17.48 | 725,084 | +0.56(+3.32%) |
May 22, 2002 | 17.00 | 17.09 | 16.90 | 16.92 | 583,532 | -0.08(-0.45%) |
May 21, 2002 | 17.21 | 17.26 | 16.98 | 17.00 | 717,334 | -0.21(-1.24%) |
May 20, 2002 | 17.34 | 17.34 | 17.14 | 17.21 | 388,185 | -0.19(-1.09%) |
May 17, 2002 | 17.12 | 17.40 | 16.93 | 17.40 | 593,106 | +0.26(+1.54%) |
May 16, 2002 | 17.52 | 17.66 | 17.13 | 17.14 | 620,687 | -0.42(-2.41%) |
May 15, 2002 | 17.43 | 17.82 | 17.39 | 17.56 | 1,492,111 | +0.13(+0.75%) |
May 14, 2002 | 17.01 | 17.48 | 16.95 | 17.43 | 756,540 | +0.53(+3.11%) |
May 13, 2002 | 16.63 | 16.96 | 16.59 | 16.90 | 415,539 | +0.27(+1.62%) |
May 10, 2002 | 16.70 | 16.74 | 16.51 | 16.64 | 1,234,080 | -0.06(-0.39%) |
May 09, 2002 | 16.83 | 16.85 | 16.66 | 16.70 | 1,494,390 | -0.15(-0.87%) |
May 08, 2002 | 16.52 | 16.96 | 16.47 | 16.85 | 1,407,088 | +0.37(+2.22%) |
May 07, 2002 | 16.95 | 16.95 | 16.47 | 16.48 | 1,018,674 | -0.43(-2.54%) |
May 06, 2002 | 17.29 | 17.29 | 16.74 | 16.91 | 1,149,057 | -0.43(-2.48%) |
May 03, 2002 | 16.90 | 17.46 | 16.64 | 17.34 | 1,180,057 | +0.38(+2.22%) |
May 02, 2002 | 16.41 | 17.18 | 16.38 | 16.96 | 1,805,759 | +0.64(+3.94%) |
May 01, 2002 | 16.35 | 16.57 | 15.97 | 16.32 | 1,429,426 | +0.02(+0.11%) |
Apr 30, 2002 | 15.94 | 16.66 | 15.91 | 16.30 | 1,501,912 | -0.51(-3.06%) |
Apr 29, 2002 | 17.55 | 17.75 | 16.82 | 16.82 | 4,121,654 | -1.93(-10.28%) |
Apr 26, 2002 | 19.24 | 19.45 | 18.73 | 18.74 | 487,340 | -0.56(-2.89%) |
Apr 25, 2002 | 18.64 | 19.38 | 18.62 | 19.30 | 228,398 | +0.59(+3.16%) |
Apr 24, 2002 | 18.80 | 19.09 | 18.38 | 18.71 | 649,407 | +0.44(+2.40%) |
Apr 23, 2002 | 18.42 | 18.50 | 18.21 | 18.27 | 198,537 | -0.12(-0.67%) |
Apr 22, 2002 | 18.64 | 18.64 | 18.33 | 18.40 | 82,971 | -0.18(-0.98%) |
Apr 19, 2002 | 18.72 | 18.72 | 18.50 | 18.58 | 149,986 | -0.13(-0.72%) |
Apr 18, 2002 | 18.54 | 18.71 | 18.40 | 18.71 | 82,743 | +0.17(+0.91%) |
Apr 17, 2002 | 18.63 | 18.69 | 18.54 | 18.54 | 134,486 | -0.01(-0.08%) |
Apr 16, 2002 | 18.37 | 18.56 | 18.22 | 18.56 | 477,767 | +0.21(+1.16%) |
Apr 15, 2002 | 18.79 | 18.86 | 18.31 | 18.34 | 167,537 | -0.45(-2.38%) |
Apr 12, 2002 | 18.54 | 18.79 | 18.47 | 18.79 | 374,737 | +0.25(+1.34%) |
Apr 11, 2002 | 18.62 | 18.77 | 18.53 | 18.54 | 244,810 | -0.05(-0.27%) |
Apr 10, 2002 | 18.43 | 18.59 | 18.31 | 18.59 | 290,398 | +0.18(+0.95%) |
Apr 09, 2002 | 18.62 | 18.84 | 18.35 | 18.42 | 339,634 | -0.05(-0.29%) |
Apr 08, 2002 | 18.03 | 18.62 | 17.99 | 18.47 | 269,655 | +0.30(+1.63%) |
Apr 05, 2002 | 17.63 | 18.24 | 17.63 | 18.17 | 206,971 | +0.47(+2.64%) |
Apr 04, 2002 | 17.55 | 17.79 | 17.40 | 17.71 | 292,678 | -0.19(-1.05%) |
Apr 03, 2002 | 18.22 | 18.32 | 17.89 | 17.89 | 480,502 | -0.39(-2.13%) |
Apr 02, 2002 | 18.43 | 18.43 | 18.22 | 18.28 | 360,604 | -0.26(-1.39%) |
Apr 01, 2002 | 18.48 | 18.60 | 18.43 | 18.54 | 213,582 | +0.00(+0.00%) |
Mar 29, 2002 | 18.43 | 18.63 | 18.41 | 18.54 | 232,501 | +0.00(+0.00%) |
Mar 28, 2002 | 18.43 | 18.63 | 18.41 | 18.54 | 232,501 | +0.08(+0.46%) |
Mar 27, 2002 | 18.48 | 18.73 | 18.36 | 18.45 | 209,707 | -0.04(-0.24%) |
Mar 26, 2002 | 18.51 | 18.52 | 18.38 | 18.50 | 268,060 | -0.03(-0.14%) |
Mar 25, 2002 | 18.54 | 18.61 | 18.43 | 18.53 | 355,590 | -0.16(-0.88%) |
Mar 22, 2002 | 18.69 | 19.05 | 18.66 | 18.69 | 295,413 | +0.00(+0.00%) |
Mar 21, 2002 | 18.67 | 18.71 | 18.51 | 18.69 | 247,317 | -0.03(-0.16%) |
Mar 20, 2002 | 18.89 | 18.92 | 18.60 | 18.72 | 372,457 | -0.22(-1.16%) |
Mar 19, 2002 | 19.10 | 19.13 | 18.78 | 18.94 | 775,004 | -0.16(-0.84%) |
Mar 18, 2002 | 19.23 | 19.29 | 19.03 | 19.10 | 144,971 | -0.06(-0.31%) |
Mar 15, 2002 | 18.65 | 19.16 | 18.65 | 19.16 | 199,905 | +0.29(+1.55%) |
Mar 14, 2002 | 18.66 | 18.86 | 18.62 | 18.86 | 319,119 | +0.18(+0.94%) |
Mar 13, 2002 | 18.92 | 18.92 | 18.66 | 18.69 | 310,229 | -0.20(-1.07%) |
Mar 12, 2002 | 18.86 | 19.14 | 18.76 | 18.89 | 122,633 | -0.05(-0.25%) |
Mar 11, 2002 | 19.14 | 19.15 | 18.73 | 18.94 | 170,728 | -0.21(-1.11%) |
Mar 08, 2002 | 18.72 | 19.30 | 18.72 | 19.15 | 324,362 | +0.49(+2.63%) |
Mar 07, 2002 | 18.73 | 18.73 | 18.35 | 18.66 | 294,729 | -0.08(-0.45%) |
Mar 06, 2002 | 18.91 | 19.07 | 18.54 | 18.74 | 319,119 | -0.17(-0.91%) |
Mar 05, 2002 | 18.64 | 18.98 | 18.57 | 18.92 | 288,347 | +0.22(+1.19%) |
Mar 04, 2002 | 18.59 | 18.79 | 18.45 | 18.69 | 280,369 | +0.18(+0.98%) |
Mar 01, 2002 | 17.94 | 18.54 | 17.90 | 18.51 | 359,237 | +0.57(+3.18%) |
Feb 28, 2002 | 17.84 | 17.94 | 17.67 | 17.94 | 270,795 | +0.11(+0.61%) |
Feb 27, 2002 | 17.64 | 17.96 | 17.64 | 17.83 | 538,855 | +0.20(+1.13%) |
Feb 26, 2002 | 17.78 | 17.82 | 17.48 | 17.64 | 1,572,802 | -0.17(-0.97%) |
Feb 25, 2002 | 17.58 | 17.84 | 17.55 | 17.81 | 250,280 | +0.28(+1.59%) |
Feb 22, 2002 | 17.29 | 17.67 | 17.20 | 17.53 | 307,722 | +0.24(+1.37%) |
Feb 21, 2002 | 17.34 | 17.49 | 17.26 | 17.29 | 415,311 | -0.07(-0.42%) |
Feb 20, 2002 | 17.55 | 17.64 | 17.25 | 17.37 | 449,730 | -0.13(-0.75%) |
Feb 19, 2002 | 17.98 | 17.98 | 17.49 | 17.50 | 300,428 | -0.55(-3.05%) |
Feb 18, 2002 | 17.75 | 18.28 | 17.73 | 18.05 | 549,569 | +0.00(+0.00%) |
Feb 15, 2002 | 17.75 | 18.28 | 17.73 | 18.05 | 549,569 | +0.30(+1.68%) |
Feb 14, 2002 | 17.97 | 18.02 | 17.62 | 17.75 | 408,700 | -0.22(-1.24%) |
Feb 13, 2002 | 17.99 | 18.12 | 17.84 | 17.97 | 371,090 | -0.04(-0.24%) |
Feb 12, 2002 | 17.87 | 18.13 | 17.86 | 18.02 | 334,391 | +0.07(+0.39%) |
Feb 11, 2002 | 17.65 | 18.03 | 17.62 | 17.95 | 425,112 | +0.30(+1.67%) |
Feb 08, 2002 | 17.55 | 17.67 | 17.40 | 17.65 | 360,149 | +0.10(+0.58%) |
Feb 07, 2002 | 17.49 | 17.67 | 17.45 | 17.55 | 436,509 | +0.13(+0.76%) |
Feb 06, 2002 | 17.48 | 17.67 | 17.40 | 17.42 | 403,913 | -0.01(-0.08%) |
Feb 05, 2002 | 17.07 | 17.55 | 17.02 | 17.43 | 430,811 | +0.36(+2.11%) |
Feb 04, 2002 | 17.11 | 17.61 | 16.96 | 17.07 | 889,203 | -0.04(-0.22%) |
Feb 01, 2002 | 16.70 | 17.48 | 16.58 | 17.11 | 528,598 | +0.41(+2.43%) |
Jan 31, 2002 | 16.30 | 16.74 | 16.23 | 16.70 | 688,158 | +0.40(+2.44%) |
Jan 30, 2002 | 16.58 | 16.58 | 15.57 | 16.31 | 1,819,664 | +1.32(+8.84%) |
Jan 29, 2002 | 14.48 | 15.29 | 14.42 | 14.98 | 664,680 | +0.50(+3.48%) |
Jan 28, 2002 | 14.54 | 14.80 | 14.39 | 14.48 | 541,363 | -0.06(-0.40%) |
Jan 25, 2002 | 14.88 | 14.92 | 14.54 | 14.54 | 455,428 | -0.34(-2.30%) |
Jan 24, 2002 | 14.49 | 15.09 | 14.49 | 14.88 | 612,937 | +0.53(+3.71%) |
Jan 23, 2002 | 14.02 | 14.58 | 14.02 | 14.35 | 905,615 | +0.40(+2.87%) |
Jan 22, 2002 | 13.97 | 14.25 | 13.75 | 13.95 | 310,229 | -0.03(-0.19%) |
Jan 21, 2002 | 13.99 | 14.18 | 13.66 | 13.97 | 980,152 | +0.00(+0.00%) |
Jan 18, 2002 | 13.99 | 14.18 | 13.66 | 13.97 | 561,422 | -0.06(-0.46%) |
Jan 17, 2002 | 14.03 | 14.22 | 13.54 | 14.04 | 504,664 | +0.05(+0.38%) |
Jan 16, 2002 | 14.04 | 14.30 | 13.86 | 13.98 | 541,363 | -0.14(-0.97%) |
Jan 15, 2002 | 14.18 | 14.40 | 14.04 | 14.12 | 616,128 | +0.10(+0.69%) |
Jan 14, 2002 | 13.75 | 14.11 | 13.61 | 14.02 | 851,364 | -0.01(-0.10%) |
Jan 11, 2002 | 14.27 | 14.27 | 13.45 | 14.04 | 630,488 | -0.29(-2.00%) |
Jan 10, 2002 | 14.43 | 14.48 | 14.07 | 14.33 | 290,170 | -4.11(-22.28%) |