Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 13.97 | 14.00 | 13.54 | 13.77 | 3,537,165 | -0.35(-2.46%) |
Sep 27, 2002 | 14.17 | 14.34 | 14.06 | 14.11 | 2,179,085 | -0.06(-0.41%) |
Sep 26, 2002 | 14.49 | 14.49 | 14.07 | 14.17 | 2,748,052 | -0.30(-2.06%) |
Sep 25, 2002 | 14.34 | 14.58 | 14.00 | 14.47 | 1,621,191 | +0.28(+1.94%) |
Sep 24, 2002 | 14.54 | 14.69 | 14.15 | 14.20 | 2,269,446 | -0.50(-3.41%) |
Sep 23, 2002 | 14.69 | 14.74 | 14.43 | 14.70 | 2,459,914 | +0.01(+0.06%) |
Sep 20, 2002 | 14.45 | 14.89 | 14.45 | 14.69 | 4,507,665 | +0.13(+0.90%) |
Sep 19, 2002 | 14.75 | 14.75 | 14.45 | 14.56 | 3,323,221 | -0.21(-1.41%) |
Sep 18, 2002 | 14.76 | 14.92 | 14.67 | 14.76 | 1,973,556 | -0.14(-0.94%) |
Sep 17, 2002 | 15.22 | 15.28 | 14.90 | 14.90 | 2,989,237 | -0.23(-1.49%) |
Sep 16, 2002 | 15.15 | 15.22 | 14.96 | 15.13 | 1,562,500 | -0.01(-0.06%) |
Sep 13, 2002 | 15.25 | 15.35 | 15.02 | 15.14 | 2,699,549 | -0.11(-0.74%) |
Sep 12, 2002 | 15.58 | 15.58 | 15.19 | 15.25 | 2,357,814 | -0.44(-2.79%) |
Sep 11, 2002 | 15.92 | 15.94 | 15.68 | 15.69 | 1,803,021 | -0.21(-1.33%) |
Sep 10, 2002 | 15.87 | 15.97 | 15.82 | 15.90 | 1,890,725 | +0.05(+0.34%) |
Sep 09, 2002 | 15.62 | 15.89 | 15.51 | 15.85 | 1,670,580 | +0.04(+0.26%) |
Sep 06, 2002 | 15.85 | 16.02 | 15.79 | 15.81 | 1,092,089 | +0.19(+1.18%) |
Sep 05, 2002 | 15.69 | 15.79 | 15.57 | 15.62 | 1,516,434 | -0.29(-1.84%) |
Sep 04, 2002 | 15.84 | 15.98 | 15.73 | 15.92 | 2,274,540 | +0.05(+0.28%) |
Sep 03, 2002 | 16.03 | 16.03 | 15.74 | 15.87 | 2,641,301 | -0.50(-3.03%) |
Aug 30, 2002 | 16.44 | 16.58 | 16.25 | 16.37 | 1,669,694 | -0.08(-0.49%) |
Aug 29, 2002 | 16.55 | 16.62 | 16.42 | 16.45 | 2,090,716 | -0.21(-1.25%) |
Aug 28, 2002 | 16.53 | 16.71 | 16.50 | 16.66 | 2,311,305 | +0.09(+0.52%) |
Aug 27, 2002 | 16.75 | 16.81 | 16.55 | 16.57 | 1,999,469 | -0.06(-0.38%) |
Aug 26, 2002 | 16.78 | 16.93 | 16.30 | 16.63 | 1,581,326 | -0.04(-0.22%) |
Aug 23, 2002 | 17.22 | 17.22 | 16.64 | 16.67 | 1,232,504 | -0.59(-3.43%) |
Aug 22, 2002 | 17.23 | 17.34 | 17.04 | 17.26 | 1,392,187 | +0.18(+1.06%) |
Aug 21, 2002 | 16.95 | 17.14 | 16.67 | 17.08 | 1,735,693 | +0.20(+1.20%) |
Aug 20, 2002 | 17.04 | 17.09 | 16.80 | 16.88 | 1,834,471 | -0.27(-1.55%) |
Aug 16, 2002 | 16.82 | 17.38 | 16.77 | 17.14 | 1,978,429 | +0.09(+0.56%) |
Aug 15, 2002 | 17.27 | 17.38 | 16.93 | 17.05 | 1,457,743 | -0.22(-1.26%) |
Aug 14, 2002 | 16.48 | 17.28 | 16.25 | 17.27 | 1,670,801 | +0.89(+5.40%) |
Aug 13, 2002 | 16.37 | 16.79 | 16.29 | 16.38 | 1,979,536 | +0.01(+0.08%) |
Aug 12, 2002 | 16.37 | 16.55 | 16.13 | 16.37 | 1,629,828 | -0.08(-0.47%) |
Aug 07, 2002 | 16.32 | 16.52 | 16.04 | 16.44 | 1,762,049 | +0.22(+1.36%) |
Aug 06, 2002 | 16.25 | 16.56 | 16.12 | 16.22 | 3,120,793 | +0.34(+2.16%) |
Aug 05, 2002 | 16.62 | 16.72 | 15.87 | 15.88 | 1,950,080 | -0.74(-4.48%) |
Aug 02, 2002 | 17.10 | 17.14 | 16.42 | 16.62 | 1,549,876 | -0.47(-2.77%) |
Aug 01, 2002 | 17.56 | 17.61 | 17.02 | 17.10 | 1,168,055 | -0.51(-2.90%) |
Jul 31, 2002 | 17.38 | 17.61 | 17.02 | 17.61 | 2,509,081 | +0.20(+1.14%) |
Jul 30, 2002 | 17.59 | 17.59 | 17.14 | 17.41 | 2,123,052 | -0.18(-1.00%) |
Jul 29, 2002 | 17.02 | 17.59 | 17.00 | 17.59 | 1,496,280 | +0.69(+4.09%) |
Jul 26, 2002 | 16.53 | 17.11 | 16.37 | 16.90 | 1,745,659 | +0.39(+2.35%) |
Jul 25, 2002 | 16.12 | 16.58 | 15.99 | 16.51 | 3,294,207 | +0.19(+1.13%) |
Jul 24, 2002 | 15.69 | 16.34 | 15.62 | 16.32 | 3,015,150 | +0.51(+3.26%) |
Jul 23, 2002 | 16.50 | 16.71 | 15.53 | 15.81 | 3,269,624 | -0.74(-4.47%) |
Jul 22, 2002 | 16.93 | 17.14 | 16.11 | 16.55 | 3,671,600 | -0.43(-2.53%) |
Jul 19, 2002 | 17.61 | 17.83 | 16.93 | 16.98 | 3,200,302 | -0.18(-1.05%) |
Jul 17, 2002 | 17.27 | 17.63 | 16.57 | 17.16 | 2,178,863 | -0.05(-0.31%) |
Jul 12, 2002 | 17.56 | 17.65 | 17.05 | 17.21 | 1,786,632 | -0.39(-2.21%) |
Jul 11, 2002 | 17.14 | 17.65 | 16.90 | 17.60 | 2,705,972 | +0.46(+2.71%) |
Jul 10, 2002 | 17.33 | 17.88 | 17.02 | 17.14 | 2,794,562 | -0.19(-1.12%) |
Jul 09, 2002 | 17.72 | 17.72 | 17.33 | 17.33 | 1,937,899 | -0.39(-2.22%) |
Jul 08, 2002 | 18.03 | 18.21 | 17.40 | 17.72 | 1,704,244 | -0.31(-1.70%) |
Jul 05, 2002 | 17.29 | 18.07 | 17.29 | 18.03 | 617,248 | +0.75(+4.31%) |
Jul 04, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.00(+0.00%) |
Jul 03, 2002 | 17.07 | 17.36 | 16.77 | 17.28 | 1,606,352 | +0.24(+1.40%) |
Jul 02, 2002 | 17.27 | 17.29 | 16.82 | 17.04 | 1,763,377 | -0.41(-2.33%) |
Jul 01, 2002 | 18.05 | 18.05 | 17.40 | 17.45 | 1,309,577 | -0.48(-2.69%) |
Jun 28, 2002 | 17.99 | 18.27 | 17.82 | 17.93 | 2,763,998 | -0.17(-0.92%) |
Jun 27, 2002 | 18.06 | 18.17 | 17.64 | 18.10 | 2,577,074 | +0.24(+1.37%) |
Jun 26, 2002 | 17.89 | 17.98 | 17.33 | 17.86 | 2,265,903 | -0.03(-0.18%) |
Jun 25, 2002 | 18.51 | 18.60 | 17.89 | 17.89 | 1,783,532 | -0.18(-0.97%) |
Jun 21, 2002 | 18.04 | 18.42 | 18.02 | 18.07 | 2,780,166 | -0.26(-1.40%) |
Jun 20, 2002 | 18.38 | 18.54 | 18.29 | 18.32 | 1,538,138 | -0.14(-0.76%) |
Jun 19, 2002 | 18.56 | 18.67 | 18.42 | 18.46 | 4,617,738 | -0.58(-3.04%) |
Jun 18, 2002 | 19.35 | 19.45 | 18.98 | 19.04 | 2,959,781 | -0.26(-1.36%) |
Jun 17, 2002 | 18.94 | 19.35 | 18.88 | 19.30 | 944,587 | +0.45(+2.40%) |
Jun 14, 2002 | 18.70 | 18.87 | 18.22 | 18.85 | 1,672,573 | -0.21(-1.09%) |
Jun 12, 2002 | 18.78 | 19.09 | 18.76 | 19.06 | 1,464,387 | +0.37(+2.01%) |
Jun 11, 2002 | 18.81 | 19.17 | 18.68 | 18.68 | 1,105,156 | -0.01(-0.05%) |
Jun 10, 2002 | 18.76 | 18.94 | 18.57 | 18.69 | 829,421 | -0.07(-0.36%) |
Jun 07, 2002 | 18.63 | 18.91 | 18.51 | 18.76 | 1,234,497 | +0.06(+0.31%) |
Jun 06, 2002 | 18.78 | 19.05 | 18.62 | 18.70 | 1,497,165 | -0.01(-0.07%) |
Jun 05, 2002 | 18.51 | 18.72 | 18.50 | 18.72 | 1,819,632 | +0.23(+1.22%) |
May 31, 2002 | 18.33 | 18.71 | 18.30 | 18.49 | 1,627,392 | -0.08(-0.44%) |
May 28, 2002 | 18.76 | 18.76 | 18.51 | 18.57 | 763,200 | -0.14(-0.77%) |
May 27, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | +0.00(+0.00%) |
May 24, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | -0.15(-0.79%) |
May 23, 2002 | 18.78 | 18.99 | 18.63 | 18.86 | 1,310,906 | +0.06(+0.34%) |
May 22, 2002 | 18.94 | 18.99 | 18.73 | 18.80 | 1,516,655 | -0.30(-1.58%) |
May 21, 2002 | 19.05 | 19.23 | 18.98 | 19.10 | 1,536,145 | +0.11(+0.59%) |
May 20, 2002 | 19.17 | 19.17 | 18.87 | 18.99 | 804,172 | -0.18(-0.92%) |
May 17, 2002 | 18.92 | 19.23 | 18.92 | 19.17 | 1,007,486 | -0.09(-0.47%) |
May 16, 2002 | 19.37 | 19.38 | 19.19 | 19.26 | 748,140 | -0.06(-0.30%) |
May 15, 2002 | 19.31 | 19.52 | 19.13 | 19.32 | 1,143,028 | -0.02(-0.09%) |
May 14, 2002 | 18.99 | 19.50 | 18.99 | 19.33 | 2,099,575 | +0.52(+2.78%) |
May 13, 2002 | 18.26 | 19.01 | 18.26 | 18.81 | 2,027,153 | +0.77(+4.28%) |
May 10, 2002 | 18.62 | 18.62 | 17.93 | 18.04 | 3,693,747 | -0.58(-3.13%) |
May 09, 2002 | 18.85 | 18.89 | 18.61 | 18.62 | 1,668,144 | -0.34(-1.81%) |
May 08, 2002 | 18.63 | 19.08 | 18.58 | 18.96 | 1,482,105 | +0.45(+2.44%) |
May 07, 2002 | 18.74 | 18.74 | 18.45 | 18.51 | 1,583,762 | -0.04(-0.19%) |
May 06, 2002 | 18.47 | 18.72 | 18.46 | 18.55 | 1,483,213 | +0.05(+0.24%) |
May 03, 2002 | 18.90 | 18.90 | 18.31 | 18.50 | 1,454,642 | -0.46(-2.43%) |
May 02, 2002 | 18.96 | 19.07 | 18.82 | 18.96 | 866,850 | +0.00(+0.00%) |
May 01, 2002 | 19.01 | 19.11 | 18.56 | 18.96 | 1,604,802 | -0.05(-0.24%) |
Apr 30, 2002 | 18.93 | 19.28 | 18.81 | 19.01 | 1,165,176 | +0.16(+0.84%) |
Apr 29, 2002 | 19.04 | 19.04 | 18.81 | 18.85 | 1,294,516 | -0.19(-1.00%) |
Apr 26, 2002 | 19.48 | 19.53 | 18.89 | 19.04 | 1,473,246 | -0.40(-2.04%) |
Apr 25, 2002 | 19.24 | 19.58 | 19.23 | 19.44 | 1,739,237 | +0.20(+1.03%) |
Apr 24, 2002 | 19.01 | 19.53 | 18.89 | 19.24 | 1,584,648 | +0.29(+1.53%) |
Apr 23, 2002 | 19.03 | 19.12 | 18.90 | 18.95 | 1,260,631 | -0.05(-0.29%) |
Apr 22, 2002 | 19.39 | 19.39 | 19.00 | 19.00 | 1,193,524 | -0.38(-1.98%) |
Apr 19, 2002 | 19.51 | 19.68 | 19.29 | 19.39 | 1,277,241 | -0.23(-1.17%) |
Apr 18, 2002 | 19.80 | 19.84 | 19.59 | 19.62 | 725,771 | -0.17(-0.84%) |
Apr 17, 2002 | 19.75 | 19.84 | 19.57 | 19.79 | 733,522 | -0.05(-0.23%) |
Apr 16, 2002 | 19.87 | 19.96 | 19.75 | 19.83 | 1,067,948 | +0.01(+0.07%) |
Apr 15, 2002 | 19.87 | 20.05 | 19.70 | 19.82 | 1,762,713 | +0.05(+0.23%) |
Apr 12, 2002 | 19.71 | 19.85 | 19.56 | 19.77 | 575,833 | +0.07(+0.37%) |
Apr 11, 2002 | 19.78 | 19.86 | 19.55 | 19.70 | 1,153,216 | -0.08(-0.41%) |
Apr 10, 2002 | 19.34 | 19.79 | 19.29 | 19.78 | 1,393,958 | +0.44(+2.26%) |
Apr 09, 2002 | 19.29 | 19.48 | 19.23 | 19.34 | 901,178 | +0.05(+0.23%) |
Apr 08, 2002 | 19.02 | 19.36 | 18.86 | 19.30 | 1,227,188 | +0.28(+1.47%) |
Apr 05, 2002 | 19.17 | 19.25 | 19.01 | 19.02 | 760,099 | -0.06(-0.31%) |
Apr 04, 2002 | 18.92 | 19.15 | 18.84 | 19.08 | 985,338 | +0.16(+0.84%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.83 | 18.92 | 1,589,077 | -0.25(-1.30%) |
Apr 02, 2002 | 19.29 | 19.33 | 19.08 | 19.17 | 904,943 | -0.13(-0.66%) |
Apr 01, 2002 | 19.30 | 19.40 | 19.16 | 19.29 | 1,062,854 | -0.03(-0.16%) |
Mar 29, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 996,634 | +0.00(+0.00%) |
Mar 28, 2002 | 19.30 | 19.51 | 19.25 | 19.32 | 1,308,026 | +0.03(+0.14%) |
Mar 27, 2002 | 19.28 | 19.42 | 19.19 | 19.30 | 1,382,220 | +0.06(+0.33%) |
Mar 26, 2002 | 19.13 | 19.33 | 19.13 | 19.23 | 1,335,268 | +0.11(+0.59%) |
Mar 25, 2002 | 19.14 | 19.23 | 19.10 | 19.12 | 1,298,060 | -0.07(-0.35%) |
Mar 22, 2002 | 19.20 | 19.35 | 19.14 | 19.19 | 2,113,307 | -0.05(-0.23%) |
Mar 21, 2002 | 19.21 | 19.34 | 19.16 | 19.23 | 1,196,403 | +0.03(+0.14%) |
Mar 20, 2002 | 19.05 | 19.32 | 19.01 | 19.21 | 1,694,056 | -0.00(-0.02%) |
Mar 19, 2002 | 18.78 | 19.27 | 18.63 | 19.21 | 2,267,674 | +0.59(+3.15%) |
Mar 18, 2002 | 18.53 | 18.77 | 18.50 | 18.63 | 1,581,990 | +0.26(+1.40%) |
Mar 15, 2002 | 18.20 | 18.53 | 18.20 | 18.37 | 2,919,030 | +0.09(+0.47%) |
Mar 14, 2002 | 18.72 | 18.74 | 18.27 | 18.28 | 2,603,208 | -0.37(-2.01%) |
Mar 13, 2002 | 19.05 | 19.10 | 18.65 | 18.66 | 3,335,180 | -0.32(-1.69%) |
Mar 12, 2002 | 19.14 | 19.17 | 18.85 | 18.98 | 2,466,558 | -0.82(-4.15%) |
Mar 11, 2002 | 19.69 | 19.93 | 19.25 | 19.80 | 1,474,575 | +0.01(+0.05%) |
Mar 08, 2002 | 19.48 | 19.87 | 19.44 | 19.79 | 1,532,380 | +0.42(+2.17%) |
Mar 07, 2002 | 19.46 | 19.46 | 19.08 | 19.37 | 1,561,171 | -0.23(-1.20%) |
Mar 06, 2002 | 19.09 | 19.70 | 18.94 | 19.61 | 1,354,093 | +0.51(+2.70%) |
Mar 05, 2002 | 18.96 | 19.25 | 18.96 | 19.09 | 2,192,595 | -0.28(-1.47%) |
Mar 04, 2002 | 19.32 | 19.65 | 19.17 | 19.37 | 2,686,925 | +0.18(+0.94%) |
Mar 01, 2002 | 18.84 | 19.32 | 18.69 | 19.19 | 1,756,069 | +0.36(+1.89%) |
Feb 28, 2002 | 18.65 | 19.14 | 18.60 | 18.84 | 1,687,412 | +0.30(+1.63%) |
Feb 27, 2002 | 18.53 | 18.78 | 18.22 | 18.53 | 1,692,284 | +0.02(+0.12%) |
Feb 26, 2002 | 18.24 | 18.60 | 18.07 | 18.51 | 1,479,226 | +0.24(+1.33%) |
Feb 25, 2002 | 17.27 | 18.31 | 17.27 | 18.27 | 2,050,630 | +1.11(+6.47%) |
Feb 22, 2002 | 17.22 | 17.49 | 17.02 | 17.16 | 2,184,179 | -0.31(-1.76%) |
Feb 21, 2002 | 17.86 | 17.93 | 17.32 | 17.46 | 1,246,900 | -0.37(-2.10%) |
Feb 20, 2002 | 17.79 | 17.88 | 17.42 | 17.84 | 1,362,952 | -0.13(-0.70%) |
Feb 19, 2002 | 18.06 | 18.09 | 17.65 | 17.97 | 949,017 | -0.19(-1.02%) |
Feb 18, 2002 | 18.22 | 18.26 | 17.79 | 18.15 | 1,249,557 | +0.00(+0.00%) |
Feb 15, 2002 | 18.22 | 18.26 | 17.79 | 18.15 | 1,249,557 | -0.05(-0.25%) |
Feb 14, 2002 | 18.06 | 18.29 | 18.06 | 18.20 | 1,063,962 | +0.14(+0.75%) |
Feb 13, 2002 | 18.31 | 18.38 | 17.88 | 18.06 | 1,487,642 | -0.26(-1.41%) |
Feb 12, 2002 | 18.26 | 18.51 | 18.22 | 18.32 | 1,950,080 | -0.02(-0.12%) |
Feb 11, 2002 | 18.30 | 18.51 | 18.22 | 18.34 | 890,990 | -0.05(-0.27%) |
Feb 08, 2002 | 18.35 | 18.40 | 18.11 | 18.39 | 1,379,563 | -0.07(-0.37%) |
Feb 07, 2002 | 18.20 | 18.55 | 18.20 | 18.46 | 2,130,582 | +0.09(+0.52%) |
Feb 06, 2002 | 18.06 | 18.49 | 18.02 | 18.36 | 2,419,827 | +0.36(+1.98%) |
Feb 05, 2002 | 18.13 | 18.24 | 17.90 | 18.01 | 3,192,329 | +0.05(+0.28%) |
Feb 04, 2002 | 18.73 | 18.73 | 17.88 | 17.96 | 1,305,147 | -0.66(-3.56%) |
Feb 01, 2002 | 18.65 | 18.90 | 18.62 | 18.62 | 1,466,823 | -0.26(-1.39%) |
Jan 31, 2002 | 18.16 | 18.99 | 18.13 | 18.88 | 2,105,112 | +0.84(+4.66%) |
Jan 30, 2002 | 17.90 | 18.15 | 17.88 | 18.04 | 1,640,902 | +0.13(+0.71%) |
Jan 29, 2002 | 18.14 | 18.15 | 17.63 | 17.92 | 1,480,112 | -0.11(-0.60%) |
Jan 28, 2002 | 17.88 | 18.15 | 17.74 | 18.02 | 1,678,996 | +0.14(+0.81%) |
Jan 25, 2002 | 17.90 | 18.21 | 17.77 | 17.88 | 1,459,958 | -0.01(-0.08%) |
Jan 24, 2002 | 17.62 | 18.15 | 17.62 | 17.89 | 1,752,968 | +0.28(+1.59%) |
Jan 23, 2002 | 17.16 | 17.78 | 17.11 | 17.61 | 1,215,672 | +0.40(+2.31%) |
Jan 22, 2002 | 17.38 | 17.46 | 17.07 | 17.22 | 1,381,334 | -0.13(-0.73%) |
Jan 21, 2002 | 17.23 | 17.42 | 17.06 | 17.34 | 2,502,658 | +0.00(+0.00%) |
Jan 18, 2002 | 17.23 | 17.42 | 17.06 | 17.34 | 1,444,012 | -0.09(-0.49%) |
Jan 17, 2002 | 17.52 | 17.61 | 17.38 | 17.43 | 966,956 | +0.06(+0.36%) |
Jan 16, 2002 | 17.54 | 17.65 | 17.36 | 17.37 | 1,040,928 | -0.18(-1.00%) |
Jan 15, 2002 | 17.70 | 17.72 | 17.41 | 17.54 | 1,917,081 | -0.15(-0.84%) |
Jan 14, 2002 | 17.79 | 17.92 | 17.65 | 17.69 | 1,507,796 | -0.20(-1.14%) |
Jan 11, 2002 | 18.07 | 18.15 | 17.88 | 17.89 | 1,168,055 | -0.20(-1.10%) |
Jan 10, 2002 | 18.06 | 18.18 | 18.01 | 18.09 | 1,601,701 | +1.11(+6.54%) |