Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.82 | 10.89 | 10.44 | 10.84 | 1,710,000 | -0.02(-0.14%) |
Sep 27, 2002 | 11.32 | 11.32 | 10.86 | 10.86 | 399,500 | -0.55(-4.82%) |
Sep 26, 2002 | 11.01 | 11.45 | 10.99 | 11.40 | 293,700 | +0.40(+3.68%) |
Sep 25, 2002 | 10.88 | 11.15 | 10.84 | 11.00 | 397,200 | +0.25(+2.33%) |
Sep 24, 2002 | 10.76 | 10.80 | 10.57 | 10.75 | 478,500 | -0.13(-1.19%) |
Sep 23, 2002 | 10.97 | 11.06 | 10.80 | 10.88 | 423,000 | -0.09(-0.82%) |
Sep 20, 2002 | 10.98 | 11.06 | 10.85 | 10.97 | 305,600 | +0.07(+0.64%) |
Sep 19, 2002 | 11.04 | 11.16 | 10.84 | 10.90 | 366,100 | -0.22(-2.02%) |
Sep 18, 2002 | 11.45 | 11.47 | 10.99 | 11.12 | 427,200 | -0.47(-4.09%) |
Sep 17, 2002 | 11.81 | 11.81 | 11.59 | 11.60 | 370,800 | -0.16(-1.32%) |
Sep 16, 2002 | 11.69 | 11.94 | 11.69 | 11.76 | 256,400 | +0.03(+0.26%) |
Sep 13, 2002 | 11.69 | 11.76 | 11.22 | 11.72 | 372,900 | -0.12(-1.05%) |
Sep 12, 2002 | 11.89 | 12.02 | 11.80 | 11.85 | 335,900 | -0.05(-0.46%) |
Sep 11, 2002 | 11.84 | 11.96 | 11.84 | 11.90 | 191,000 | +0.06(+0.55%) |
Sep 10, 2002 | 11.91 | 12.02 | 11.74 | 11.84 | 310,000 | -0.06(-0.50%) |
Sep 09, 2002 | 11.66 | 11.93 | 11.55 | 11.90 | 240,000 | +0.26(+2.23%) |
Sep 06, 2002 | 11.43 | 11.75 | 11.38 | 11.64 | 244,700 | +0.43(+3.79%) |
Sep 05, 2002 | 11.18 | 11.39 | 11.10 | 11.21 | 508,500 | +0.04(+0.36%) |
Sep 04, 2002 | 11.08 | 11.23 | 11.05 | 11.18 | 259,600 | +0.12(+1.09%) |
Sep 03, 2002 | 11.39 | 11.39 | 10.93 | 11.05 | 405,300 | -0.34(-2.94%) |
Aug 30, 2002 | 11.30 | 11.61 | 11.30 | 11.39 | 367,600 | +0.09(+0.80%) |
Aug 29, 2002 | 11.35 | 11.59 | 11.22 | 11.30 | 370,800 | -0.14(-1.27%) |
Aug 28, 2002 | 11.43 | 11.50 | 11.20 | 11.45 | 961,200 | +0.01(+0.04%) |
Aug 27, 2002 | 11.75 | 11.83 | 11.44 | 11.44 | 383,500 | -0.25(-2.14%) |
Aug 26, 2002 | 11.78 | 11.84 | 11.48 | 11.69 | 560,600 | +0.01(+0.13%) |
Aug 23, 2002 | 11.89 | 11.92 | 11.65 | 11.68 | 382,900 | -0.18(-1.56%) |
Aug 22, 2002 | 11.78 | 12.12 | 11.72 | 11.86 | 846,300 | +0.23(+2.02%) |
Aug 21, 2002 | 11.53 | 11.84 | 11.53 | 11.62 | 746,100 | +0.12(+1.04%) |
Aug 20, 2002 | 11.72 | 11.72 | 11.50 | 11.51 | 224,600 | -0.07(-0.65%) |
Aug 16, 2002 | 11.54 | 11.70 | 11.45 | 11.58 | 544,500 | +0.04(+0.35%) |
Aug 15, 2002 | 11.59 | 11.74 | 11.41 | 11.54 | 733,700 | +0.00(+0.00%) |
Aug 14, 2002 | 11.69 | 11.69 | 11.04 | 11.54 | 825,300 | -0.17(-1.41%) |
Aug 13, 2002 | 12.41 | 12.41 | 11.70 | 11.71 | 735,400 | -0.73(-5.87%) |
Aug 12, 2002 | 12.59 | 12.59 | 12.27 | 12.44 | 305,100 | -0.12(-0.96%) |
Aug 07, 2002 | 12.35 | 12.55 | 12.21 | 12.55 | 168,200 | +0.29(+2.32%) |
Aug 06, 2002 | 11.85 | 12.55 | 11.85 | 12.27 | 254,900 | +0.50(+4.29%) |
Aug 05, 2002 | 12.22 | 12.25 | 11.70 | 11.77 | 390,000 | -0.43(-3.57%) |
Aug 02, 2002 | 13.04 | 13.04 | 12.06 | 12.20 | 353,000 | -0.80(-6.15%) |
Aug 01, 2002 | 13.05 | 13.14 | 12.84 | 13.00 | 263,600 | -0.10(-0.76%) |
Jul 31, 2002 | 13.20 | 13.25 | 12.63 | 13.10 | 352,600 | -0.10(-0.72%) |
Jul 30, 2002 | 13.25 | 13.50 | 12.87 | 13.20 | 365,300 | -0.11(-0.83%) |
Jul 29, 2002 | 12.57 | 13.38 | 12.57 | 13.30 | 541,800 | +0.83(+6.65%) |
Jul 26, 2002 | 12.88 | 12.93 | 12.38 | 12.47 | 323,000 | -0.20(-1.58%) |
Jul 25, 2002 | 12.10 | 12.93 | 11.96 | 12.68 | 711,300 | +0.59(+4.84%) |
Jul 24, 2002 | 11.70 | 12.10 | 11.32 | 12.09 | 861,300 | +0.23(+1.98%) |
Jul 23, 2002 | 12.09 | 12.18 | 11.30 | 11.86 | 536,200 | -0.23(-1.90%) |
Jul 22, 2002 | 12.43 | 12.83 | 11.85 | 12.09 | 491,100 | -0.55(-4.39%) |
Jul 19, 2002 | 13.04 | 13.04 | 12.47 | 12.64 | 405,500 | -0.84(-6.27%) |
Jul 17, 2002 | 13.88 | 14.35 | 13.16 | 13.48 | 388,000 | -0.60(-4.26%) |
Jul 12, 2002 | 14.63 | 14.64 | 13.94 | 14.09 | 405,200 | -0.52(-3.59%) |
Jul 11, 2002 | 14.78 | 14.91 | 14.38 | 14.61 | 567,300 | -0.23(-1.52%) |
Jul 10, 2002 | 15.56 | 15.56 | 14.65 | 14.84 | 466,000 | -0.72(-4.66%) |
Jul 09, 2002 | 16.09 | 16.09 | 15.56 | 15.56 | 369,500 | -0.53(-3.29%) |
Jul 08, 2002 | 15.85 | 16.23 | 15.78 | 16.09 | 296,700 | +0.24(+1.51%) |
Jul 05, 2002 | 15.75 | 16.05 | 15.75 | 15.85 | 181,500 | +0.46(+3.02%) |
Jul 04, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 237,400 | +0.00(+0.00%) |
Jul 03, 2002 | 15.55 | 15.88 | 14.86 | 15.38 | 235,200 | -0.19(-1.22%) |
Jul 02, 2002 | 16.07 | 16.07 | 15.35 | 15.57 | 318,000 | -0.57(-3.56%) |
Jul 01, 2002 | 16.45 | 16.50 | 16.06 | 16.15 | 330,100 | -0.35(-2.12%) |
Jun 28, 2002 | 15.80 | 16.50 | 15.80 | 16.50 | 620,000 | +0.81(+5.20%) |
Jun 27, 2002 | 15.88 | 15.94 | 15.43 | 15.69 | 334,400 | +0.02(+0.13%) |
Jun 26, 2002 | 15.40 | 15.71 | 14.93 | 15.66 | 343,500 | +0.16(+1.03%) |
Jun 25, 2002 | 16.25 | 16.32 | 15.35 | 15.51 | 562,800 | -1.18(-7.07%) |
Jun 21, 2002 | 16.89 | 16.89 | 16.41 | 16.68 | 240,700 | -0.14(-0.83%) |
Jun 20, 2002 | 16.90 | 17.12 | 16.80 | 16.82 | 166,400 | -0.07(-0.44%) |
Jun 19, 2002 | 17.00 | 17.40 | 16.85 | 16.90 | 267,600 | -0.20(-1.17%) |
Jun 18, 2002 | 16.48 | 17.12 | 16.36 | 17.10 | 429,600 | +0.58(+3.51%) |
Jun 17, 2002 | 16.45 | 16.64 | 16.25 | 16.52 | 497,400 | +0.18(+1.07%) |
Jun 14, 2002 | 16.45 | 16.45 | 15.90 | 16.34 | 307,100 | -0.54(-3.20%) |
Jun 12, 2002 | 17.12 | 17.18 | 16.62 | 16.89 | 265,000 | -0.24(-1.43%) |
Jun 11, 2002 | 17.40 | 17.50 | 17.05 | 17.13 | 244,900 | -0.30(-1.75%) |
Jun 10, 2002 | 17.42 | 17.61 | 17.31 | 17.43 | 350,700 | -0.11(-0.63%) |
Jun 07, 2002 | 17.39 | 17.61 | 17.35 | 17.55 | 166,200 | +0.14(+0.78%) |
Jun 06, 2002 | 17.59 | 17.59 | 17.38 | 17.41 | 260,900 | -0.27(-1.53%) |
Jun 05, 2002 | 17.38 | 17.78 | 17.38 | 17.68 | 297,000 | +0.12(+0.71%) |
May 31, 2002 | 17.55 | 17.60 | 17.50 | 17.55 | 174,100 | -0.20(-1.13%) |
May 28, 2002 | 17.85 | 17.92 | 17.68 | 17.75 | 137,800 | -0.03(-0.14%) |
May 27, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 222,900 | +0.00(+0.00%) |
May 24, 2002 | 17.88 | 17.88 | 17.70 | 17.78 | 220,300 | +0.10(+0.54%) |
May 23, 2002 | 17.75 | 17.79 | 17.45 | 17.68 | 303,600 | +0.15(+0.86%) |
May 22, 2002 | 17.65 | 17.73 | 17.43 | 17.54 | 215,200 | -0.21(-1.21%) |
May 21, 2002 | 17.84 | 17.98 | 17.70 | 17.75 | 187,100 | -0.09(-0.50%) |
May 20, 2002 | 18.00 | 18.05 | 17.84 | 17.84 | 291,300 | -0.16(-0.86%) |
May 17, 2002 | 17.98 | 18.02 | 17.91 | 18.00 | 216,700 | -0.00(-0.03%) |
May 16, 2002 | 18.07 | 18.13 | 17.96 | 18.00 | 315,700 | -0.00(-0.03%) |
May 15, 2002 | 18.03 | 18.18 | 18.00 | 18.00 | 399,100 | -0.03(-0.14%) |
May 14, 2002 | 18.19 | 18.23 | 17.95 | 18.03 | 664,600 | -0.04(-0.19%) |
May 13, 2002 | 18.02 | 18.10 | 17.82 | 18.07 | 326,800 | -0.15(-0.85%) |
May 10, 2002 | 18.57 | 18.57 | 18.11 | 18.22 | 248,300 | -0.34(-1.83%) |
May 09, 2002 | 18.66 | 19.00 | 18.55 | 18.56 | 305,000 | -0.03(-0.16%) |
May 08, 2002 | 18.45 | 18.60 | 18.44 | 18.59 | 202,300 | +0.27(+1.45%) |
May 07, 2002 | 18.48 | 18.58 | 18.27 | 18.32 | 192,500 | -0.11(-0.57%) |
May 06, 2002 | 18.75 | 18.77 | 18.38 | 18.43 | 206,100 | -0.20(-1.07%) |
May 03, 2002 | 18.90 | 18.90 | 18.34 | 18.63 | 20,000 | -0.16(-0.83%) |
May 02, 2002 | 18.48 | 18.84 | 18.20 | 18.79 | 280,600 | +0.43(+2.37%) |
May 01, 2002 | 17.68 | 18.39 | 17.68 | 18.35 | 358,800 | +0.67(+3.76%) |
Apr 30, 2002 | 16.82 | 17.70 | 16.82 | 17.68 | 486,200 | +0.99(+5.96%) |
Apr 29, 2002 | 16.63 | 16.94 | 16.59 | 16.69 | 169,600 | +0.09(+0.51%) |
Apr 26, 2002 | 17.00 | 17.11 | 16.40 | 16.61 | 245,600 | -0.34(-2.01%) |
Apr 25, 2002 | 17.18 | 17.19 | 16.79 | 16.95 | 242,000 | -0.29(-1.65%) |
Apr 24, 2002 | 17.05 | 17.48 | 17.02 | 17.23 | 220,300 | +0.18(+1.06%) |
Apr 23, 2002 | 17.05 | 17.12 | 16.98 | 17.05 | 191,200 | -0.00(-0.03%) |
Apr 22, 2002 | 17.40 | 17.45 | 16.95 | 17.05 | 134,400 | -0.30(-1.70%) |
Apr 19, 2002 | 17.35 | 17.41 | 17.30 | 17.35 | 185,500 | +0.00(+0.00%) |
Apr 18, 2002 | 17.60 | 17.60 | 17.05 | 17.35 | 348,600 | -0.29(-1.67%) |
Apr 17, 2002 | 18.07 | 18.07 | 17.61 | 17.64 | 153,600 | -0.10(-0.56%) |
Apr 16, 2002 | 17.75 | 17.82 | 17.60 | 17.75 | 236,800 | -0.00(-0.03%) |
Apr 15, 2002 | 18.00 | 18.07 | 17.50 | 17.75 | 147,900 | -0.25(-1.36%) |
Apr 12, 2002 | 18.20 | 18.20 | 17.79 | 18.00 | 148,000 | -0.02(-0.08%) |
Apr 11, 2002 | 18.00 | 18.25 | 18.00 | 18.01 | 268,200 | +0.07(+0.36%) |
Apr 10, 2002 | 17.68 | 18.00 | 17.66 | 17.95 | 225,200 | +0.32(+1.82%) |
Apr 09, 2002 | 17.70 | 17.77 | 17.61 | 17.62 | 156,000 | +0.00(+0.00%) |
Apr 08, 2002 | 17.55 | 17.73 | 17.25 | 17.62 | 214,300 | -0.01(-0.06%) |
Apr 05, 2002 | 17.65 | 17.88 | 17.57 | 17.64 | 98,500 | +0.07(+0.40%) |
Apr 04, 2002 | 17.10 | 17.80 | 17.10 | 17.57 | 334,300 | +0.12(+0.72%) |
Apr 03, 2002 | 17.88 | 17.89 | 17.32 | 17.44 | 247,100 | -0.51(-2.84%) |
Apr 02, 2002 | 17.35 | 18.05 | 17.30 | 17.95 | 290,700 | +0.36(+2.08%) |
Apr 01, 2002 | 17.70 | 17.70 | 17.25 | 17.59 | 134,300 | -0.12(-0.68%) |
Mar 29, 2002 | 17.50 | 17.73 | 17.50 | 17.70 | 156,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.50 | 17.73 | 17.50 | 17.70 | 156,300 | +0.31(+1.78%) |
Mar 27, 2002 | 17.07 | 17.81 | 17.02 | 17.39 | 198,500 | +0.29(+1.70%) |
Mar 26, 2002 | 16.41 | 17.11 | 16.41 | 17.11 | 254,300 | +0.70(+4.24%) |
Mar 25, 2002 | 16.72 | 16.80 | 16.38 | 16.41 | 144,600 | -0.36(-2.18%) |
Mar 22, 2002 | 16.90 | 16.91 | 16.62 | 16.77 | 149,000 | -0.09(-0.53%) |
Mar 21, 2002 | 17.05 | 17.07 | 16.49 | 16.86 | 251,700 | -0.19(-1.09%) |
Mar 20, 2002 | 17.33 | 17.35 | 16.91 | 17.05 | 120,600 | -0.27(-1.59%) |
Mar 19, 2002 | 17.39 | 17.45 | 17.20 | 17.32 | 127,500 | -0.07(-0.40%) |
Mar 18, 2002 | 17.23 | 17.50 | 16.98 | 17.39 | 198,500 | +0.29(+1.73%) |
Mar 15, 2002 | 17.09 | 17.10 | 16.68 | 17.10 | 860,900 | +0.01(+0.03%) |
Mar 14, 2002 | 17.18 | 17.20 | 16.98 | 17.09 | 436,100 | -0.04(-0.23%) |
Mar 13, 2002 | 17.54 | 17.59 | 17.00 | 17.14 | 548,400 | -0.40(-2.28%) |
Mar 12, 2002 | 18.00 | 18.00 | 17.51 | 17.54 | 407,700 | -0.50(-2.77%) |
Mar 11, 2002 | 17.05 | 18.20 | 17.00 | 18.04 | 473,000 | +0.96(+5.65%) |
Mar 08, 2002 | 16.98 | 17.12 | 16.96 | 17.07 | 250,400 | +0.09(+0.56%) |
Mar 07, 2002 | 17.12 | 17.13 | 16.72 | 16.98 | 1,039,600 | -0.15(-0.90%) |
Mar 06, 2002 | 16.50 | 17.20 | 16.48 | 17.13 | 260,600 | +0.52(+3.10%) |
Mar 05, 2002 | 16.88 | 16.88 | 16.34 | 16.61 | 403,900 | -0.38(-2.24%) |
Mar 04, 2002 | 16.16 | 17.00 | 16.16 | 17.00 | 288,100 | +0.85(+5.23%) |
Mar 01, 2002 | 16.12 | 16.23 | 15.92 | 16.15 | 220,500 | +0.02(+0.16%) |
Feb 28, 2002 | 16.00 | 16.29 | 16.00 | 16.12 | 381,300 | +0.16(+1.00%) |
Feb 27, 2002 | 15.62 | 16.02 | 15.62 | 15.96 | 337,700 | +0.46(+3.00%) |
Feb 26, 2002 | 15.07 | 15.54 | 15.06 | 15.50 | 204,700 | +0.42(+2.79%) |
Feb 25, 2002 | 15.12 | 15.26 | 15.01 | 15.08 | 253,800 | +0.06(+0.43%) |
Feb 22, 2002 | 14.57 | 15.25 | 14.54 | 15.02 | 370,700 | +0.45(+3.05%) |
Feb 21, 2002 | 14.22 | 14.79 | 14.20 | 14.57 | 307,200 | +0.37(+2.61%) |
Feb 20, 2002 | 14.15 | 14.25 | 14.00 | 14.20 | 225,000 | +0.10(+0.71%) |
Feb 19, 2002 | 14.35 | 14.35 | 14.00 | 14.10 | 209,900 | -0.18(-1.23%) |
Feb 18, 2002 | 14.05 | 14.45 | 14.05 | 14.28 | 291,900 | +0.00(+0.00%) |
Feb 15, 2002 | 14.05 | 14.45 | 14.05 | 14.28 | 291,800 | +0.15(+1.06%) |
Feb 14, 2002 | 14.15 | 14.35 | 14.09 | 14.12 | 138,000 | +0.05(+0.39%) |
Feb 13, 2002 | 13.90 | 14.14 | 13.86 | 14.07 | 209,000 | +0.17(+1.22%) |
Feb 12, 2002 | 14.20 | 14.20 | 13.88 | 13.90 | 202,300 | -0.31(-2.22%) |
Feb 11, 2002 | 13.87 | 14.23 | 13.82 | 14.21 | 100,200 | +0.36(+2.60%) |
Feb 08, 2002 | 13.70 | 14.07 | 13.66 | 13.86 | 203,100 | +0.48(+3.59%) |
Feb 07, 2002 | 13.71 | 13.74 | 13.38 | 13.38 | 238,800 | -0.37(-2.66%) |
Feb 06, 2002 | 13.97 | 14.10 | 13.63 | 13.74 | 291,900 | -0.36(-2.55%) |
Feb 05, 2002 | 14.22 | 14.24 | 13.97 | 14.10 | 218,100 | -0.15(-1.05%) |
Feb 04, 2002 | 14.43 | 14.63 | 14.07 | 14.25 | 264,100 | -0.13(-0.94%) |
Feb 01, 2002 | 14.12 | 14.49 | 14.12 | 14.38 | 199,300 | +0.36(+2.53%) |
Jan 31, 2002 | 13.97 | 14.24 | 13.92 | 14.03 | 183,200 | +0.13(+0.94%) |
Jan 30, 2002 | 13.85 | 14.00 | 13.55 | 13.90 | 159,100 | +0.05(+0.36%) |
Jan 29, 2002 | 14.11 | 14.17 | 13.80 | 13.85 | 293,600 | -0.26(-1.81%) |
Jan 28, 2002 | 13.97 | 14.16 | 13.79 | 14.11 | 200,300 | +0.17(+1.22%) |
Jan 25, 2002 | 13.70 | 13.96 | 13.60 | 13.94 | 250,500 | +0.15(+1.05%) |
Jan 24, 2002 | 13.57 | 13.90 | 13.55 | 13.79 | 236,100 | +0.24(+1.77%) |
Jan 23, 2002 | 13.51 | 13.62 | 13.40 | 13.55 | 282,300 | +0.05(+0.37%) |
Jan 22, 2002 | 13.62 | 13.95 | 13.48 | 13.50 | 209,500 | -0.05(-0.37%) |
Jan 21, 2002 | 13.61 | 13.75 | 13.50 | 13.55 | 322,800 | +0.00(+0.00%) |
Jan 18, 2002 | 13.61 | 13.75 | 13.50 | 13.55 | 320,300 | -0.06(-0.48%) |
Jan 17, 2002 | 13.30 | 13.65 | 13.07 | 13.62 | 375,100 | +0.44(+3.34%) |
Jan 16, 2002 | 13.46 | 13.55 | 13.18 | 13.18 | 329,400 | -0.41(-3.05%) |
Jan 15, 2002 | 13.07 | 13.85 | 13.07 | 13.59 | 1,037,700 | +0.45(+3.39%) |
Jan 14, 2002 | 13.30 | 13.33 | 13.12 | 13.14 | 296,000 | -0.18(-1.31%) |
Jan 11, 2002 | 13.25 | 13.38 | 13.25 | 13.32 | 423,000 | -0.06(-0.49%) |
Jan 10, 2002 | 13.74 | 13.74 | 13.29 | 13.38 | 220,600 | -0.74(-5.24%) |