Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 10.76 | 11.12 | 10.70 | 11.10 | 184,218 | +0.15(+1.36%) |
Sep 27, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 546,094 | -0.19(-1.71%) |
Sep 26, 2002 | 10.85 | 11.14 | 10.85 | 11.14 | 2,748,641 | +0.42(+3.94%) |
Sep 25, 2002 | 10.41 | 10.82 | 10.41 | 10.72 | 681,692 | +0.31(+2.97%) |
Sep 24, 2002 | 10.69 | 10.69 | 10.37 | 10.41 | 291,216 | -0.35(-3.26%) |
Sep 23, 2002 | 11.09 | 11.09 | 10.58 | 10.76 | 274,729 | -0.29(-2.64%) |
Sep 20, 2002 | 11.32 | 11.32 | 10.85 | 11.05 | 992,088 | -0.40(-3.53%) |
Sep 19, 2002 | 11.70 | 11.70 | 11.44 | 11.45 | 609,351 | -0.24(-2.08%) |
Sep 18, 2002 | 11.41 | 11.79 | 11.21 | 11.70 | 323,013 | +0.37(+3.31%) |
Sep 17, 2002 | 11.77 | 11.93 | 11.31 | 11.32 | 236,876 | -0.43(-3.64%) |
Sep 16, 2002 | 12.02 | 12.02 | 11.58 | 11.75 | 204,406 | -0.14(-1.15%) |
Sep 13, 2002 | 11.86 | 11.91 | 11.63 | 11.89 | 142,327 | +0.17(+1.47%) |
Sep 12, 2002 | 11.92 | 12.01 | 11.71 | 11.72 | 221,566 | -0.31(-2.57%) |
Sep 11, 2002 | 12.07 | 12.13 | 11.94 | 12.02 | 147,206 | +0.01(+0.10%) |
Sep 10, 2002 | 12.33 | 12.33 | 11.95 | 12.01 | 85,295 | -0.28(-2.27%) |
Sep 09, 2002 | 12.20 | 12.35 | 11.98 | 12.29 | 308,713 | -0.02(-0.19%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.27 | 12.32 | 122,644 | +0.00(+0.00%) |
Sep 05, 2002 | 12.36 | 12.39 | 12.23 | 12.32 | 150,907 | -0.04(-0.29%) |
Sep 04, 2002 | 12.48 | 12.48 | 12.17 | 12.35 | 119,952 | -0.08(-0.62%) |
Sep 03, 2002 | 12.81 | 12.81 | 12.33 | 12.43 | 187,919 | -0.35(-2.74%) |
Aug 30, 2002 | 13.08 | 13.08 | 12.72 | 12.78 | 123,148 | -0.20(-1.51%) |
Aug 29, 2002 | 13.05 | 13.06 | 12.84 | 12.98 | 177,489 | -0.18(-1.40%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.99 | 13.16 | 264,467 | -0.08(-0.63%) |
Aug 27, 2002 | 13.37 | 13.52 | 13.18 | 13.24 | 99,595 | -0.13(-0.98%) |
Aug 26, 2002 | 13.28 | 13.39 | 13.21 | 13.37 | 103,969 | +0.21(+1.58%) |
Aug 23, 2002 | 13.37 | 13.37 | 13.11 | 13.17 | 127,522 | -0.21(-1.56%) |
Aug 22, 2002 | 13.15 | 13.43 | 13.15 | 13.37 | 191,620 | +0.27(+2.04%) |
Aug 21, 2002 | 12.86 | 13.13 | 12.70 | 13.11 | 225,268 | +0.39(+3.09%) |
Aug 20, 2002 | 12.73 | 12.89 | 12.59 | 12.71 | 90,174 | +0.16(+1.28%) |
Aug 16, 2002 | 12.87 | 12.87 | 12.51 | 12.55 | 141,318 | -0.20(-1.58%) |
Aug 15, 2002 | 12.78 | 12.89 | 12.64 | 12.76 | 284,319 | +0.02(+0.19%) |
Aug 14, 2002 | 12.48 | 12.73 | 12.33 | 12.73 | 126,681 | +0.37(+3.03%) |
Aug 13, 2002 | 12.53 | 12.69 | 12.36 | 12.36 | 185,227 | -0.35(-2.76%) |
Aug 12, 2002 | 12.48 | 12.77 | 12.39 | 12.71 | 276,075 | +0.47(+3.84%) |
Aug 07, 2002 | 12.24 | 12.36 | 12.02 | 12.24 | 501,175 | +0.09(+0.73%) |
Aug 06, 2002 | 12.10 | 12.22 | 12.01 | 12.15 | 247,643 | +0.48(+4.13%) |
Aug 05, 2002 | 11.77 | 12.05 | 11.67 | 11.67 | 147,879 | -0.21(-1.75%) |
Aug 02, 2002 | 12.08 | 12.17 | 11.76 | 11.88 | 198,182 | -0.24(-1.96%) |
Aug 01, 2002 | 12.36 | 12.48 | 11.89 | 12.11 | 314,601 | -0.18(-1.45%) |
Jul 31, 2002 | 12.27 | 12.80 | 11.89 | 12.29 | 313,423 | +0.05(+0.39%) |
Jul 30, 2002 | 11.35 | 12.24 | 11.24 | 12.24 | 445,489 | +0.92(+8.14%) |
Jul 29, 2002 | 11.32 | 11.44 | 11.07 | 11.32 | 192,630 | +0.18(+1.60%) |
Jul 26, 2002 | 11.51 | 11.51 | 11.00 | 11.15 | 234,352 | -0.15(-1.32%) |
Jul 25, 2002 | 11.00 | 11.49 | 10.71 | 11.29 | 454,573 | +0.33(+2.98%) |
Jul 24, 2002 | 9.748 | 10.97 | 9.748 | 10.97 | 640,811 | +0.90(+8.91%) |
Jul 23, 2002 | 11.04 | 11.15 | 9.909 | 10.07 | 467,191 | -0.85(-7.78%) |
Jul 22, 2002 | 11.35 | 11.35 | 10.74 | 10.92 | 174,629 | -0.27(-2.44%) |
Jul 19, 2002 | 11.68 | 11.68 | 11.10 | 11.19 | 288,693 | -0.95(-7.83%) |
Jul 17, 2002 | 12.66 | 12.66 | 12.14 | 12.14 | 95,389 | -0.41(-3.27%) |
Jul 12, 2002 | 12.70 | 12.74 | 12.42 | 12.55 | 109,185 | -0.49(-3.74%) |
Jul 11, 2002 | 12.42 | 13.04 | 12.39 | 13.04 | 106,493 | +0.44(+3.49%) |
Jul 10, 2002 | 13.27 | 13.27 | 12.58 | 12.60 | 162,852 | -0.75(-5.65%) |
Jul 09, 2002 | 13.71 | 13.74 | 13.33 | 13.36 | 133,747 | -0.36(-2.64%) |
Jul 08, 2002 | 13.85 | 13.94 | 13.71 | 13.72 | 44,414 | -0.18(-1.28%) |
Jul 05, 2002 | 13.74 | 13.90 | 13.66 | 13.90 | 56,695 | +0.16(+1.17%) |
Jul 04, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 168,236 | +0.00(+0.00%) |
Jul 03, 2002 | 13.84 | 13.88 | 13.67 | 13.74 | 54,508 | -0.08(-0.60%) |
Jul 02, 2002 | 14.05 | 14.12 | 13.74 | 13.82 | 70,322 | -0.30(-2.11%) |
Jul 01, 2002 | 14.49 | 14.49 | 14.12 | 14.12 | 74,696 | -0.30(-2.06%) |
Jun 28, 2002 | 14.19 | 14.41 | 14.12 | 14.41 | 50,807 | +0.29(+2.06%) |
Jun 27, 2002 | 14.17 | 14.27 | 13.87 | 14.12 | 76,042 | -0.01(-0.08%) |
Jun 26, 2002 | 13.94 | 14.21 | 13.94 | 14.13 | 51,480 | -0.15(-1.04%) |
Jun 25, 2002 | 14.38 | 14.49 | 14.25 | 14.28 | 236,371 | -0.34(-2.32%) |
Jun 21, 2002 | 14.56 | 14.62 | 14.41 | 14.62 | 104,138 | -0.09(-0.61%) |
Jun 20, 2002 | 14.88 | 14.88 | 14.63 | 14.71 | 65,443 | -0.18(-1.20%) |
Jun 19, 2002 | 15.34 | 15.34 | 14.84 | 14.89 | 96,399 | -0.42(-2.76%) |
Jun 18, 2002 | 15.24 | 15.35 | 15.16 | 15.31 | 52,153 | +0.11(+0.74%) |
Jun 17, 2002 | 15.00 | 15.20 | 15.00 | 15.20 | 78,398 | +0.33(+2.24%) |
Jun 14, 2002 | 14.70 | 14.91 | 14.63 | 14.87 | 48,956 | -0.21(-1.38%) |
Jun 12, 2002 | 14.89 | 15.08 | 14.81 | 15.07 | 38,862 | +0.30(+2.05%) |
Jun 11, 2002 | 15.10 | 15.16 | 14.77 | 14.77 | 26,413 | -0.25(-1.66%) |
Jun 10, 2002 | 14.97 | 15.16 | 14.87 | 15.02 | 79,575 | +0.05(+0.36%) |
Jun 07, 2002 | 14.78 | 15.03 | 14.77 | 14.97 | 94,380 | +0.17(+1.17%) |
Jun 06, 2002 | 15.26 | 15.26 | 14.79 | 14.79 | 792,560 | -0.45(-2.93%) |
Jun 05, 2002 | 15.30 | 15.44 | 15.16 | 15.24 | 45,760 | -0.36(-2.32%) |
May 31, 2002 | 15.63 | 15.81 | 15.60 | 15.60 | 1,102,282 | -0.53(-3.31%) |
May 28, 2002 | 15.99 | 16.14 | 15.97 | 16.14 | 35,161 | +0.11(+0.70%) |
May 27, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | +0.00(+0.00%) |
May 24, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | -0.17(-1.03%) |
May 23, 2002 | 15.83 | 16.20 | 15.83 | 16.19 | 60,060 | +0.29(+1.79%) |
May 22, 2002 | 15.70 | 15.91 | 15.67 | 15.91 | 180,180 | +0.28(+1.79%) |
May 21, 2002 | 15.56 | 15.79 | 15.51 | 15.63 | 91,520 | +0.11(+0.73%) |
May 20, 2002 | 15.45 | 15.54 | 15.37 | 15.51 | 54,172 | +0.08(+0.54%) |
May 17, 2002 | 15.47 | 15.53 | 15.25 | 15.43 | 76,715 | -0.15(-0.95%) |
May 16, 2002 | 15.64 | 15.70 | 15.53 | 15.58 | 23,216 | +0.06(+0.38%) |
May 15, 2002 | 15.59 | 15.67 | 15.51 | 15.52 | 96,567 | -0.08(-0.53%) |
May 14, 2002 | 15.48 | 15.61 | 15.45 | 15.60 | 116,082 | +0.23(+1.51%) |
May 13, 2002 | 15.16 | 15.42 | 15.07 | 15.37 | 298,114 | +0.18(+1.21%) |
May 10, 2002 | 15.56 | 15.58 | 15.18 | 15.19 | 400,233 | -0.36(-2.29%) |
May 09, 2002 | 15.59 | 15.78 | 15.54 | 15.54 | 295,590 | -0.13(-0.83%) |
May 08, 2002 | 15.49 | 15.73 | 15.47 | 15.67 | 58,041 | +0.22(+1.42%) |
May 07, 2002 | 15.51 | 15.57 | 15.42 | 15.45 | 48,788 | -0.15(-0.99%) |
May 06, 2002 | 15.75 | 15.78 | 15.60 | 15.61 | 124,158 | -0.08(-0.53%) |
May 03, 2002 | 15.85 | 15.85 | 15.64 | 15.69 | 42,227 | -0.09(-0.57%) |
May 02, 2002 | 15.91 | 15.91 | 15.72 | 15.78 | 19,683 | -0.10(-0.64%) |
May 01, 2002 | 15.64 | 15.92 | 15.52 | 15.88 | 76,210 | +0.15(+0.94%) |
Apr 30, 2002 | 15.54 | 15.75 | 15.48 | 15.73 | 75,369 | +0.33(+2.12%) |
Apr 29, 2002 | 15.69 | 15.69 | 15.41 | 15.41 | 381,727 | -0.23(-1.48%) |
Apr 26, 2002 | 15.77 | 15.84 | 15.10 | 15.64 | 37,516 | -0.26(-1.61%) |
Apr 25, 2002 | 15.76 | 16.00 | 15.76 | 15.89 | 62,247 | -0.11(-0.67%) |
Apr 24, 2002 | 15.87 | 16.15 | 15.87 | 16.00 | 83,445 | +0.04(+0.26%) |
Apr 23, 2002 | 15.93 | 16.19 | 15.93 | 15.96 | 201,883 | +0.08(+0.49%) |
Apr 22, 2002 | 15.94 | 15.96 | 15.87 | 15.88 | 31,796 | -0.24(-1.51%) |
Apr 19, 2002 | 16.14 | 16.14 | 16.02 | 16.13 | 80,248 | -0.14(-0.88%) |
Apr 18, 2002 | 16.32 | 16.32 | 15.99 | 16.27 | 171,937 | -0.04(-0.26%) |
Apr 17, 2002 | 16.35 | 16.41 | 16.26 | 16.31 | 69,817 | +0.08(+0.51%) |
Apr 16, 2002 | 16.02 | 16.26 | 15.98 | 16.23 | 91,183 | +0.39(+2.44%) |
Apr 15, 2002 | 15.97 | 15.97 | 15.82 | 15.84 | 171,264 | -0.25(-1.55%) |
Apr 12, 2002 | 15.99 | 16.09 | 15.84 | 16.09 | 33,478 | +0.11(+0.67%) |
Apr 11, 2002 | 16.31 | 16.31 | 15.96 | 15.98 | 441,787 | -0.49(-2.99%) |
Apr 10, 2002 | 16.16 | 16.48 | 16.16 | 16.48 | 42,227 | +0.34(+2.10%) |
Apr 09, 2002 | 16.58 | 16.58 | 16.14 | 16.14 | 616,921 | -0.35(-2.13%) |
Apr 08, 2002 | 16.58 | 16.58 | 16.36 | 16.49 | 86,641 | -0.12(-0.72%) |
Apr 05, 2002 | 16.79 | 16.79 | 16.52 | 16.61 | 20,861 | -0.09(-0.53%) |
Apr 04, 2002 | 16.64 | 16.76 | 16.59 | 16.70 | 40,376 | +0.02(+0.14%) |
Apr 03, 2002 | 16.61 | 16.70 | 16.52 | 16.67 | 201,883 | +0.00(+0.00%) |
Apr 02, 2002 | 16.44 | 16.67 | 16.44 | 16.67 | 60,228 | +0.10(+0.57%) |
Apr 01, 2002 | 16.58 | 16.60 | 16.46 | 16.58 | 61,069 | -0.17(-1.03%) |
Mar 29, 2002 | 16.79 | 16.86 | 16.63 | 16.75 | 56,359 | +0.00(+0.00%) |
Mar 28, 2002 | 16.79 | 16.86 | 16.63 | 16.75 | 56,359 | +0.15(+0.90%) |
Mar 27, 2002 | 16.61 | 16.73 | 16.49 | 16.60 | 384,419 | +0.04(+0.25%) |
Mar 26, 2002 | 16.70 | 16.71 | 16.49 | 16.56 | 71,836 | -0.09(-0.54%) |
Mar 25, 2002 | 16.63 | 16.72 | 16.52 | 16.65 | 92,025 | +0.02(+0.14%) |
Mar 22, 2002 | 16.82 | 16.86 | 16.63 | 16.63 | 200,369 | -0.20(-1.17%) |
Mar 21, 2002 | 16.76 | 16.82 | 16.68 | 16.82 | 46,264 | +0.18(+1.07%) |
Mar 20, 2002 | 16.73 | 16.78 | 16.55 | 16.64 | 42,563 | -0.10(-0.60%) |
Mar 19, 2002 | 16.76 | 16.76 | 16.58 | 16.74 | 81,089 | +0.08(+0.46%) |
Mar 18, 2002 | 16.41 | 16.69 | 16.41 | 16.67 | 117,260 | +0.08(+0.47%) |
Mar 15, 2002 | 16.52 | 16.67 | 16.52 | 16.59 | 36,170 | +0.01(+0.04%) |
Mar 14, 2002 | 16.75 | 16.76 | 16.55 | 16.58 | 94,548 | -0.06(-0.36%) |
Mar 13, 2002 | 16.70 | 16.75 | 16.62 | 16.64 | 31,291 | +0.00(+0.00%) |
Mar 12, 2002 | 16.70 | 16.76 | 16.60 | 16.64 | 78,398 | -0.17(-1.03%) |
Mar 11, 2002 | 16.70 | 16.82 | 16.62 | 16.82 | 127,522 | +0.05(+0.32%) |
Mar 08, 2002 | 16.82 | 16.96 | 16.64 | 16.76 | 107,502 | -0.05(-0.28%) |
Mar 07, 2002 | 16.94 | 16.94 | 16.67 | 16.81 | 94,212 | -0.10(-0.60%) |
Mar 06, 2002 | 16.61 | 16.91 | 16.58 | 16.91 | 440,778 | +0.35(+2.12%) |
Mar 05, 2002 | 16.58 | 16.63 | 16.46 | 16.56 | 149,057 | -0.01(-0.07%) |
Mar 04, 2002 | 16.49 | 16.57 | 16.37 | 16.57 | 168,909 | +0.20(+1.20%) |
Mar 01, 2002 | 16.20 | 16.38 | 16.17 | 16.38 | 429,170 | +0.34(+2.15%) |
Feb 28, 2002 | 16.11 | 16.22 | 16.03 | 16.03 | 42,900 | +0.03(+0.19%) |
Feb 27, 2002 | 16.03 | 16.17 | 15.97 | 16.00 | 92,025 | +0.11(+0.67%) |
Feb 26, 2002 | 16.05 | 16.05 | 15.86 | 15.89 | 751,005 | -0.02(-0.11%) |
Feb 25, 2002 | 15.82 | 15.94 | 15.69 | 15.91 | 54,508 | +0.18(+1.13%) |
Feb 22, 2002 | 15.54 | 15.76 | 15.36 | 15.73 | 57,368 | +0.21(+1.38%) |
Feb 21, 2002 | 15.69 | 15.81 | 15.42 | 15.52 | 86,136 | -0.31(-1.99%) |
Feb 20, 2002 | 15.76 | 15.83 | 15.45 | 15.83 | 39,199 | +0.20(+1.25%) |
Feb 19, 2002 | 15.81 | 15.91 | 15.64 | 15.64 | 83,949 | -0.27(-1.72%) |
Feb 18, 2002 | 16.04 | 16.04 | 15.84 | 15.91 | 110,531 | +0.00(+0.00%) |
Feb 15, 2002 | 16.04 | 16.04 | 15.84 | 15.91 | 110,531 | -0.03(-0.19%) |
Feb 14, 2002 | 15.82 | 16.04 | 15.82 | 15.94 | 139,299 | +0.04(+0.22%) |
Feb 13, 2002 | 15.87 | 16.02 | 15.84 | 15.91 | 78,229 | +0.10(+0.60%) |
Feb 12, 2002 | 15.78 | 15.95 | 15.74 | 15.81 | 179,844 | +0.00(+0.00%) |
Feb 11, 2002 | 15.75 | 15.81 | 15.57 | 15.81 | 106,829 | +0.11(+0.68%) |
Feb 08, 2002 | 15.51 | 15.74 | 15.51 | 15.70 | 90,511 | +0.08(+0.53%) |
Feb 07, 2002 | 15.35 | 15.71 | 15.35 | 15.62 | 167,731 | +0.22(+1.43%) |
Feb 06, 2002 | 15.69 | 15.75 | 15.32 | 15.40 | 207,098 | -0.31(-2.00%) |
Feb 05, 2002 | 15.81 | 15.92 | 15.63 | 15.72 | 24,898 | -0.21(-1.34%) |
Feb 04, 2002 | 16.20 | 16.20 | 15.85 | 15.93 | 31,628 | -0.17(-1.03%) |
Feb 01, 2002 | 16.20 | 16.25 | 16.08 | 16.10 | 28,936 | +0.04(+0.22%) |
Jan 31, 2002 | 15.84 | 16.10 | 15.84 | 16.06 | 133,579 | +0.11(+0.67%) |
Jan 30, 2002 | 15.87 | 15.95 | 15.62 | 15.95 | 83,276 | -0.02(-0.11%) |
Jan 29, 2002 | 16.30 | 16.31 | 15.93 | 15.97 | 46,601 | -0.21(-1.29%) |
Jan 28, 2002 | 16.17 | 16.22 | 16.11 | 16.18 | 23,553 | +0.00(+0.00%) |
Jan 25, 2002 | 16.23 | 16.23 | 16.11 | 16.18 | 365,408 | -0.10(-0.62%) |
Jan 24, 2002 | 16.35 | 16.43 | 16.17 | 16.28 | 106,998 | -0.04(-0.22%) |
Jan 23, 2002 | 16.11 | 16.38 | 16.11 | 16.32 | 216,856 | +0.24(+1.48%) |
Jan 22, 2002 | 16.35 | 16.35 | 16.08 | 16.08 | 132,233 | -0.36(-2.17%) |
Jan 21, 2002 | 16.35 | 16.49 | 16.32 | 16.44 | 57,368 | +0.00(+0.00%) |
Jan 18, 2002 | 16.35 | 16.49 | 16.32 | 16.44 | 57,368 | -0.03(-0.18%) |
Jan 17, 2002 | 16.58 | 16.61 | 16.39 | 16.46 | 73,519 | -0.17(-1.00%) |
Jan 16, 2002 | 16.70 | 16.74 | 16.61 | 16.63 | 67,294 | -0.07(-0.43%) |
Jan 15, 2002 | 16.86 | 16.86 | 16.60 | 16.70 | 145,692 | +0.01(+0.04%) |
Jan 14, 2002 | 16.46 | 16.78 | 16.46 | 16.70 | 71,332 | +0.15(+0.93%) |
Jan 11, 2002 | 16.82 | 16.82 | 16.54 | 16.54 | 442,292 | -0.16(-0.96%) |
Jan 10, 2002 | 16.46 | 16.74 | 16.44 | 16.70 | 59,050 | +0.04(+0.25%) |