Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.78 | 16.78 | 15.54 | 16.01 | 136,616 | -1.00(-5.87%) |
Sep 27, 2002 | 18.37 | 18.38 | 17.01 | 17.01 | 52,014 | -1.12(-6.18%) |
Sep 26, 2002 | 17.48 | 18.37 | 17.48 | 18.13 | 47,874 | +0.89(+5.13%) |
Sep 25, 2002 | 17.05 | 17.33 | 16.49 | 17.25 | 80,675 | +0.42(+2.52%) |
Sep 24, 2002 | 17.43 | 17.66 | 16.82 | 16.82 | 1,082,745 | -0.74(-4.24%) |
Sep 23, 2002 | 18.34 | 18.55 | 17.42 | 17.57 | 74,624 | -0.54(-2.97%) |
Sep 20, 2002 | 18.98 | 18.98 | 17.78 | 18.11 | 109,866 | +0.52(+2.95%) |
Sep 19, 2002 | 17.80 | 18.17 | 17.23 | 17.59 | 103,073 | -0.44(-2.46%) |
Sep 18, 2002 | 18.86 | 18.86 | 17.80 | 18.03 | 83,010 | -0.82(-4.35%) |
Sep 17, 2002 | 19.79 | 20.24 | 18.85 | 18.85 | 130,247 | -1.05(-5.26%) |
Sep 16, 2002 | 19.31 | 20.13 | 19.06 | 19.90 | 53,606 | +0.53(+2.72%) |
Sep 13, 2002 | 19.78 | 19.90 | 19.31 | 19.37 | 38,851 | -0.29(-1.49%) |
Sep 12, 2002 | 20.00 | 20.49 | 19.66 | 19.66 | 39,063 | -0.34(-1.70%) |
Sep 11, 2002 | 20.13 | 21.14 | 19.99 | 20.00 | 55,198 | +0.10(+0.52%) |
Sep 10, 2002 | 20.72 | 20.73 | 19.81 | 19.90 | 70,803 | -0.70(-3.39%) |
Sep 09, 2002 | 19.30 | 20.72 | 18.94 | 20.59 | 94,899 | +1.06(+5.45%) |
Sep 06, 2002 | 19.17 | 19.83 | 18.94 | 19.53 | 51,483 | +0.59(+3.13%) |
Sep 05, 2002 | 18.84 | 19.48 | 18.75 | 18.94 | 50,315 | -0.14(-0.74%) |
Sep 04, 2002 | 18.89 | 19.26 | 18.32 | 19.08 | 118,465 | +0.09(+0.50%) |
Sep 03, 2002 | 19.47 | 19.55 | 18.59 | 18.98 | 78,764 | -0.82(-4.14%) |
Aug 30, 2002 | 20.49 | 20.49 | 19.79 | 19.80 | 52,438 | -0.49(-2.41%) |
Aug 29, 2002 | 20.17 | 20.35 | 19.22 | 20.29 | 114,643 | -0.07(-0.32%) |
Aug 28, 2002 | 20.44 | 20.62 | 20.11 | 20.36 | 62,841 | -0.32(-1.55%) |
Aug 27, 2002 | 21.05 | 21.48 | 20.54 | 20.68 | 88,954 | -0.14(-0.68%) |
Aug 26, 2002 | 20.27 | 20.82 | 19.79 | 20.82 | 120,163 | +0.56(+2.74%) |
Aug 23, 2002 | 20.44 | 20.63 | 20.16 | 20.26 | 74,730 | -0.46(-2.23%) |
Aug 22, 2002 | 21.20 | 21.20 | 20.30 | 20.73 | 116,872 | -0.71(-3.30%) |
Aug 21, 2002 | 21.07 | 21.62 | 20.84 | 21.43 | 76,641 | +0.71(+3.41%) |
Aug 20, 2002 | 21.99 | 21.99 | 20.73 | 20.73 | 98,933 | +0.54(+2.66%) |
Aug 16, 2002 | 19.89 | 20.25 | 19.64 | 20.19 | 42,142 | +0.41(+2.05%) |
Aug 15, 2002 | 20.28 | 20.30 | 19.74 | 19.78 | 67,087 | -0.05(-0.24%) |
Aug 14, 2002 | 19.20 | 19.88 | 18.78 | 19.83 | 58,171 | +0.98(+5.20%) |
Aug 13, 2002 | 19.64 | 19.90 | 18.85 | 18.85 | 88,530 | -0.68(-3.47%) |
Aug 12, 2002 | 19.50 | 20.02 | 19.03 | 19.53 | 71,439 | +0.59(+3.13%) |
Aug 07, 2002 | 19.08 | 19.08 | 17.66 | 18.94 | 54,031 | +0.34(+1.82%) |
Aug 06, 2002 | 18.84 | 19.31 | 18.25 | 18.60 | 128,337 | -0.01(-0.05%) |
Aug 05, 2002 | 19.19 | 19.19 | 18.61 | 18.61 | 112,839 | -0.24(-1.25%) |
Aug 02, 2002 | 19.70 | 19.91 | 18.84 | 18.84 | 86,407 | -0.58(-3.01%) |
Aug 01, 2002 | 19.59 | 19.97 | 18.85 | 19.43 | 115,068 | +0.02(+0.10%) |
Jul 31, 2002 | 20.35 | 20.49 | 19.41 | 19.41 | 224,404 | +0.56(+2.95%) |
Jul 30, 2002 | 17.07 | 19.43 | 17.07 | 18.85 | 243,723 | +2.60(+16.00%) |
Jul 29, 2002 | 15.47 | 16.47 | 15.07 | 16.25 | 116,554 | +0.80(+5.18%) |
Jul 26, 2002 | 15.87 | 15.87 | 15.10 | 15.45 | 53,288 | -0.04(-0.24%) |
Jul 25, 2002 | 16.58 | 16.96 | 15.07 | 15.49 | 73,244 | -0.95(-5.79%) |
Jul 24, 2002 | 14.60 | 16.44 | 14.37 | 16.44 | 106,151 | +0.99(+6.40%) |
Jul 23, 2002 | 16.96 | 16.96 | 14.95 | 15.45 | 100,843 | -0.94(-5.75%) |
Jul 22, 2002 | 15.42 | 16.86 | 15.20 | 16.39 | 91,714 | +0.97(+6.29%) |
Jul 19, 2002 | 17.45 | 17.45 | 15.42 | 15.42 | 172,920 | -3.28(-17.53%) |
Jul 17, 2002 | 18.89 | 19.52 | 18.05 | 18.70 | 198,078 | +0.55(+3.01%) |
Jul 12, 2002 | 18.84 | 19.08 | 18.14 | 18.15 | 96,067 | -0.64(-3.41%) |
Jul 11, 2002 | 18.75 | 19.07 | 17.62 | 18.79 | 128,231 | +0.09(+0.50%) |
Jul 10, 2002 | 19.31 | 19.31 | 18.63 | 18.70 | 87,787 | -0.80(-4.11%) |
Jul 09, 2002 | 19.22 | 19.55 | 18.95 | 19.50 | 97,871 | +0.11(+0.58%) |
Jul 08, 2002 | 18.84 | 19.77 | 18.61 | 19.39 | 153,495 | -0.76(-3.79%) |
Jul 05, 2002 | 19.41 | 20.41 | 19.41 | 20.15 | 48,511 | +0.65(+3.33%) |
Jul 04, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | -0.35(-1.76%) |
Jul 02, 2002 | 21.01 | 21.01 | 18.61 | 19.85 | 200,838 | -1.16(-5.52%) |
Jul 01, 2002 | 21.67 | 22.02 | 20.56 | 21.01 | 192,346 | -1.32(-5.91%) |
Jun 28, 2002 | 23.08 | 24.09 | 22.33 | 22.33 | 351,043 | -0.28(-1.25%) |
Jun 27, 2002 | 21.62 | 22.61 | 20.84 | 22.61 | 190,754 | +1.93(+9.34%) |
Jun 26, 2002 | 19.31 | 21.66 | 19.31 | 20.68 | 205,615 | +0.00(+0.00%) |
Jun 25, 2002 | 21.20 | 22.33 | 20.25 | 20.68 | 182,049 | -2.68(-11.46%) |
Jun 21, 2002 | 24.30 | 25.17 | 22.90 | 23.35 | 128,124 | -0.43(-1.82%) |
Jun 20, 2002 | 23.36 | 24.71 | 22.96 | 23.79 | 179,183 | +0.89(+3.91%) |
Jun 19, 2002 | 24.39 | 24.72 | 22.70 | 22.89 | 160,182 | -0.89(-3.76%) |
Jun 18, 2002 | 23.32 | 24.21 | 23.13 | 23.79 | 116,342 | +0.70(+3.02%) |
Jun 17, 2002 | 22.28 | 23.54 | 22.28 | 23.09 | 91,608 | +0.45(+2.00%) |
Jun 14, 2002 | 22.99 | 23.88 | 22.14 | 22.64 | 136,723 | -0.21(-0.91%) |
Jun 12, 2002 | 21.90 | 23.08 | 21.90 | 22.84 | 223,555 | -0.09(-0.41%) |
Jun 11, 2002 | 23.66 | 24.03 | 22.61 | 22.94 | 147,762 | -0.96(-4.02%) |
Jun 10, 2002 | 23.55 | 24.26 | 23.36 | 23.90 | 160,925 | -0.07(-0.27%) |
Jun 07, 2002 | 22.14 | 24.40 | 22.14 | 23.97 | 293,933 | -0.43(-1.78%) |
Jun 06, 2002 | 25.77 | 26.00 | 23.83 | 24.40 | 254,551 | -1.13(-4.43%) |
Jun 05, 2002 | 25.72 | 26.38 | 25.29 | 25.53 | 125,258 | +0.08(+0.33%) |
May 31, 2002 | 26.85 | 27.08 | 25.44 | 25.44 | 109,017 | -1.73(-6.38%) |
May 28, 2002 | 28.26 | 28.37 | 26.14 | 27.18 | 125,789 | -0.38(-1.37%) |
May 27, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | +0.00(+0.00%) |
May 24, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | -0.51(-1.81%) |
May 23, 2002 | 26.19 | 28.06 | 25.91 | 28.06 | 166,127 | +1.38(+5.19%) |
May 22, 2002 | 25.91 | 27.20 | 25.25 | 26.68 | 445,623 | -0.64(-2.34%) |
May 21, 2002 | 29.77 | 29.77 | 26.66 | 27.32 | 339,047 | -1.98(-6.75%) |
May 20, 2002 | 29.44 | 30.25 | 29.02 | 29.30 | 219,945 | +0.01(+0.03%) |
May 17, 2002 | 28.77 | 29.49 | 28.50 | 29.29 | 207,420 | +0.28(+0.97%) |
May 16, 2002 | 30.15 | 30.29 | 28.73 | 29.01 | 190,754 | -1.14(-3.78%) |
May 15, 2002 | 30.85 | 31.06 | 29.86 | 30.15 | 225,784 | -0.87(-2.79%) |
May 14, 2002 | 30.11 | 31.04 | 29.86 | 31.01 | 358,792 | +1.14(+3.82%) |
May 13, 2002 | 28.72 | 30.12 | 28.64 | 29.87 | 390,425 | +1.38(+4.86%) |
May 10, 2002 | 26.80 | 28.50 | 26.48 | 28.49 | 290,112 | +1.74(+6.52%) |
May 09, 2002 | 27.08 | 27.23 | 26.28 | 26.74 | 142,243 | -0.39(-1.42%) |
May 08, 2002 | 27.32 | 27.55 | 27.09 | 27.13 | 244,891 | -0.19(-0.69%) |
May 07, 2002 | 27.32 | 27.58 | 26.02 | 27.32 | 266,546 | -0.09(-0.34%) |
May 06, 2002 | 26.42 | 27.60 | 26.24 | 27.41 | 397,855 | +1.55(+6.01%) |
May 03, 2002 | 25.34 | 26.47 | 25.34 | 25.86 | 378,430 | +0.66(+2.62%) |
May 02, 2002 | 24.26 | 25.53 | 23.93 | 25.20 | 409,850 | +1.32(+5.52%) |
May 01, 2002 | 23.43 | 24.48 | 22.62 | 23.88 | 223,130 | +1.27(+5.63%) |
Apr 30, 2002 | 21.79 | 22.69 | 21.67 | 22.61 | 45,751 | +0.67(+3.03%) |
Apr 29, 2002 | 22.53 | 22.62 | 21.82 | 21.94 | 42,885 | -0.66(-2.93%) |
Apr 26, 2002 | 23.08 | 23.16 | 22.50 | 22.61 | 23,247 | -0.42(-1.83%) |
Apr 25, 2002 | 23.08 | 23.25 | 22.85 | 23.03 | 32,800 | -0.10(-0.43%) |
Apr 24, 2002 | 23.08 | 23.35 | 23.00 | 23.13 | 41,186 | -0.03(-0.14%) |
Apr 23, 2002 | 22.98 | 23.38 | 22.64 | 23.16 | 37,153 | +0.30(+1.29%) |
Apr 22, 2002 | 23.54 | 23.79 | 22.86 | 22.86 | 55,623 | -0.57(-2.45%) |
Apr 19, 2002 | 22.52 | 23.63 | 22.51 | 23.44 | 48,298 | +0.93(+4.11%) |
Apr 18, 2002 | 23.25 | 23.30 | 22.30 | 22.51 | 83,541 | -0.88(-3.77%) |
Apr 17, 2002 | 23.39 | 23.80 | 23.39 | 23.39 | 73,244 | +0.04(+0.17%) |
Apr 16, 2002 | 22.53 | 23.39 | 22.53 | 23.35 | 60,187 | +1.06(+4.75%) |
Apr 15, 2002 | 22.10 | 22.33 | 21.86 | 22.30 | 36,622 | +0.28(+1.26%) |
Apr 12, 2002 | 21.85 | 22.48 | 21.85 | 22.02 | 90,334 | +0.24(+1.12%) |
Apr 11, 2002 | 21.79 | 21.89 | 21.59 | 21.77 | 38,851 | +0.35(+1.64%) |
Apr 10, 2002 | 21.00 | 21.51 | 21.00 | 21.42 | 40,549 | +0.54(+2.59%) |
Apr 09, 2002 | 21.12 | 21.23 | 20.47 | 20.88 | 33,013 | -0.20(-0.97%) |
Apr 08, 2002 | 21.20 | 21.32 | 20.46 | 21.09 | 38,320 | -0.17(-0.81%) |
Apr 05, 2002 | 21.34 | 21.46 | 21.16 | 21.26 | 29,085 | -0.09(-0.44%) |
Apr 04, 2002 | 21.32 | 21.46 | 21.13 | 21.35 | 31,526 | +0.07(+0.33%) |
Apr 03, 2002 | 21.51 | 21.60 | 21.20 | 21.28 | 31,208 | -0.38(-1.77%) |
Apr 02, 2002 | 21.01 | 21.82 | 21.00 | 21.67 | 66,132 | +0.71(+3.37%) |
Apr 01, 2002 | 20.88 | 20.96 | 20.33 | 20.96 | 60,506 | +0.43(+2.11%) |
Mar 29, 2002 | 21.12 | 21.35 | 20.53 | 20.53 | 35,773 | +0.00(+0.00%) |
Mar 28, 2002 | 21.12 | 21.35 | 20.53 | 20.53 | 35,773 | -0.51(-2.43%) |
Mar 27, 2002 | 20.80 | 21.12 | 20.80 | 21.04 | 25,264 | +0.31(+1.52%) |
Mar 26, 2002 | 20.49 | 20.96 | 20.49 | 20.73 | 22,822 | +0.31(+1.54%) |
Mar 25, 2002 | 21.12 | 21.16 | 20.41 | 20.41 | 33,968 | -0.51(-2.43%) |
Mar 22, 2002 | 20.55 | 21.01 | 20.41 | 20.92 | 27,705 | +0.54(+2.65%) |
Mar 21, 2002 | 21.16 | 21.22 | 20.21 | 20.38 | 51,058 | -0.75(-3.57%) |
Mar 20, 2002 | 20.41 | 21.16 | 20.37 | 21.13 | 169,842 | +1.00(+4.99%) |
Mar 19, 2002 | 20.41 | 20.41 | 19.33 | 20.13 | 131,309 | -0.13(-0.62%) |
Mar 18, 2002 | 21.52 | 21.67 | 20.08 | 20.25 | 133,432 | -1.19(-5.54%) |
Mar 15, 2002 | 21.35 | 21.49 | 21.31 | 21.44 | 54,455 | +0.20(+0.93%) |
Mar 14, 2002 | 20.93 | 21.39 | 20.90 | 21.24 | 70,272 | +0.44(+2.10%) |
Mar 13, 2002 | 20.53 | 20.82 | 20.46 | 20.81 | 55,941 | +0.40(+1.94%) |
Mar 12, 2002 | 20.08 | 20.65 | 20.08 | 20.41 | 54,986 | +0.23(+1.15%) |
Mar 11, 2002 | 19.78 | 20.35 | 19.78 | 20.18 | 59,550 | +0.52(+2.65%) |
Mar 08, 2002 | 19.55 | 19.90 | 19.50 | 19.66 | 329,069 | +0.14(+0.74%) |
Mar 07, 2002 | 20.07 | 20.10 | 19.47 | 19.51 | 55,941 | -0.36(-1.83%) |
Mar 06, 2002 | 19.09 | 20.05 | 19.09 | 19.88 | 80,568 | +0.86(+4.54%) |
Mar 05, 2002 | 19.19 | 19.27 | 18.41 | 19.01 | 48,829 | -0.17(-0.90%) |
Mar 04, 2002 | 17.90 | 19.26 | 17.90 | 19.19 | 114,643 | +1.38(+7.76%) |
Mar 01, 2002 | 17.26 | 17.80 | 17.23 | 17.80 | 75,898 | +0.57(+3.33%) |
Feb 28, 2002 | 17.26 | 17.27 | 16.96 | 17.23 | 30,783 | -0.10(-0.60%) |
Feb 27, 2002 | 17.51 | 17.59 | 17.27 | 17.33 | 24,096 | -0.04(-0.25%) |
Feb 26, 2002 | 17.27 | 17.51 | 17.04 | 17.38 | 44,902 | -0.05(-0.27%) |
Feb 25, 2002 | 17.66 | 17.84 | 17.19 | 17.42 | 37,259 | -0.00(-0.02%) |
Feb 22, 2002 | 17.42 | 17.51 | 17.11 | 17.43 | 25,157 | +0.03(+0.18%) |
Feb 21, 2002 | 17.87 | 18.04 | 17.40 | 17.40 | 47,555 | -0.46(-2.55%) |
Feb 20, 2002 | 17.51 | 17.85 | 17.48 | 17.85 | 46,069 | +0.42(+2.41%) |
Feb 19, 2002 | 17.27 | 17.90 | 17.27 | 17.43 | 63,903 | +0.47(+2.80%) |
Feb 18, 2002 | 16.56 | 17.11 | 16.56 | 16.96 | 44,477 | +0.00(+0.00%) |
Feb 15, 2002 | 16.56 | 17.11 | 16.56 | 16.96 | 44,477 | +0.47(+2.86%) |
Feb 14, 2002 | 17.27 | 17.58 | 16.49 | 16.49 | 100,419 | -0.63(-3.67%) |
Feb 13, 2002 | 15.78 | 17.11 | 15.74 | 17.11 | 114,112 | +1.49(+9.55%) |
Feb 12, 2002 | 15.75 | 15.78 | 15.54 | 15.62 | 16,347 | -0.08(-0.50%) |
Feb 11, 2002 | 15.58 | 15.84 | 15.39 | 15.70 | 41,929 | +0.31(+2.04%) |
Feb 08, 2002 | 14.84 | 15.70 | 14.82 | 15.39 | 42,672 | +0.63(+4.26%) |
Feb 07, 2002 | 14.60 | 14.84 | 14.60 | 14.76 | 30,465 | +0.16(+1.08%) |
Feb 06, 2002 | 15.07 | 15.18 | 14.60 | 14.60 | 19,744 | -0.39(-2.62%) |
Feb 05, 2002 | 15.15 | 15.18 | 14.92 | 14.99 | 25,582 | -0.24(-1.59%) |
Feb 04, 2002 | 15.50 | 15.58 | 15.23 | 15.24 | 22,291 | -0.34(-2.18%) |
Feb 01, 2002 | 15.94 | 16.33 | 15.54 | 15.58 | 54,880 | -0.20(-1.29%) |
Jan 31, 2002 | 14.77 | 15.78 | 14.77 | 15.78 | 27,493 | +1.01(+6.82%) |
Jan 30, 2002 | 14.66 | 14.84 | 14.60 | 14.77 | 10,084 | +0.13(+0.90%) |
Jan 29, 2002 | 15.07 | 15.23 | 14.52 | 14.64 | 20,911 | -0.35(-2.37%) |
Jan 28, 2002 | 14.73 | 15.11 | 14.63 | 14.99 | 25,157 | +0.34(+2.34%) |
Jan 25, 2002 | 14.64 | 14.78 | 14.44 | 14.65 | 16,028 | -0.07(-0.45%) |
Jan 24, 2002 | 14.76 | 14.93 | 14.64 | 14.72 | 15,498 | -0.08(-0.53%) |
Jan 23, 2002 | 14.96 | 14.96 | 14.65 | 14.80 | 15,285 | -0.24(-1.61%) |
Jan 22, 2002 | 14.96 | 15.15 | 14.84 | 15.04 | 18,682 | +0.28(+1.92%) |
Jan 21, 2002 | 14.93 | 14.94 | 14.44 | 14.76 | 20,593 | +0.00(+0.00%) |
Jan 18, 2002 | 14.93 | 14.94 | 14.44 | 14.76 | 20,593 | -0.18(-1.18%) |
Jan 17, 2002 | 14.91 | 15.04 | 14.84 | 14.93 | 7,324 | +0.10(+0.68%) |
Jan 16, 2002 | 15.50 | 15.50 | 14.76 | 14.83 | 39,700 | -0.59(-3.85%) |
Jan 15, 2002 | 15.53 | 15.60 | 15.17 | 15.42 | 18,576 | -0.18(-1.17%) |
Jan 14, 2002 | 14.80 | 15.68 | 14.44 | 15.61 | 51,377 | +0.69(+4.63%) |
Jan 11, 2002 | 15.07 | 15.07 | 14.76 | 14.92 | 12,950 | -0.16(-1.08%) |