Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 11.10 | 11.63 | 11.10 | 11.30 | 64,263 | -0.25(-2.16%) |
Sep 27, 2002 | 11.83 | 11.83 | 11.50 | 11.54 | 720,940 | -0.56(-4.65%) |
Sep 26, 2002 | 12.29 | 12.34 | 12.04 | 12.11 | 57,053 | -0.10(-0.79%) |
Sep 25, 2002 | 12.11 | 12.36 | 11.91 | 12.20 | 141,577 | +0.33(+2.78%) |
Sep 24, 2002 | 11.83 | 12.16 | 11.83 | 11.87 | 44,499 | -0.46(-3.72%) |
Sep 23, 2002 | 12.21 | 12.33 | 11.99 | 12.33 | 52,206 | -0.17(-1.35%) |
Sep 20, 2002 | 12.21 | 12.57 | 12.20 | 12.50 | 96,954 | +0.27(+2.24%) |
Sep 19, 2002 | 12.55 | 12.67 | 12.23 | 12.23 | 443,502 | -0.70(-5.41%) |
Sep 18, 2002 | 12.88 | 13.05 | 12.71 | 12.93 | 12,430 | +0.06(+0.44%) |
Sep 17, 2002 | 12.83 | 13.35 | 12.83 | 12.87 | 146,301 | -0.23(-1.72%) |
Sep 16, 2002 | 13.19 | 13.26 | 12.91 | 13.10 | 20,758 | -0.16(-1.21%) |
Sep 13, 2002 | 12.99 | 13.40 | 12.95 | 13.26 | 141,329 | -0.19(-1.38%) |
Sep 12, 2002 | 13.88 | 13.88 | 13.33 | 13.44 | 41,391 | -0.34(-2.45%) |
Sep 11, 2002 | 13.74 | 13.84 | 13.45 | 13.78 | 47,855 | +0.50(+3.76%) |
Sep 10, 2002 | 13.19 | 13.29 | 12.99 | 13.28 | 22,746 | +0.18(+1.35%) |
Sep 09, 2002 | 12.91 | 13.19 | 12.75 | 13.11 | 220,135 | +0.10(+0.80%) |
Sep 06, 2002 | 13.03 | 13.04 | 12.66 | 13.00 | 19,763 | +0.43(+3.46%) |
Sep 05, 2002 | 12.55 | 13.00 | 12.49 | 12.57 | 124,300 | -0.39(-3.04%) |
Sep 04, 2002 | 12.67 | 13.02 | 12.67 | 12.96 | 57,550 | +0.17(+1.32%) |
Sep 03, 2002 | 13.27 | 13.27 | 12.60 | 12.79 | 150,900 | -0.72(-5.36%) |
Aug 30, 2002 | 13.56 | 13.70 | 13.19 | 13.52 | 30,329 | -0.08(-0.59%) |
Aug 29, 2002 | 13.48 | 13.89 | 13.34 | 13.60 | 92,106 | -0.20(-1.46%) |
Aug 28, 2002 | 13.70 | 13.97 | 13.56 | 13.80 | 169,793 | -0.35(-2.50%) |
Aug 27, 2002 | 14.60 | 14.64 | 14.04 | 14.15 | 37,414 | -0.25(-1.73%) |
Aug 26, 2002 | 13.81 | 14.41 | 13.77 | 14.40 | 84,648 | +0.41(+2.93%) |
Aug 23, 2002 | 14.36 | 14.36 | 13.86 | 13.99 | 32,939 | -0.52(-3.60%) |
Aug 22, 2002 | 14.16 | 14.72 | 14.10 | 14.51 | 186,822 | +0.28(+1.98%) |
Aug 21, 2002 | 14.20 | 14.23 | 13.88 | 14.23 | 68,240 | +0.31(+2.25%) |
Aug 20, 2002 | 14.32 | 14.32 | 13.77 | 13.92 | 97,575 | +0.12(+0.87%) |
Aug 16, 2002 | 13.26 | 13.97 | 13.26 | 13.80 | 1,205,710 | +0.65(+4.96%) |
Aug 15, 2002 | 13.48 | 13.48 | 12.98 | 13.15 | 522,060 | -0.08(-0.61%) |
Aug 14, 2002 | 12.68 | 13.23 | 12.39 | 13.23 | 21,628 | +0.64(+5.12%) |
Aug 13, 2002 | 12.80 | 12.99 | 12.58 | 12.58 | 7,458 | -0.22(-1.70%) |
Aug 12, 2002 | 12.39 | 12.87 | 12.39 | 12.80 | 90,490 | +0.54(+4.40%) |
Aug 07, 2002 | 12.47 | 12.58 | 11.95 | 12.26 | 343,068 | +0.03(+0.26%) |
Aug 06, 2002 | 12.75 | 12.77 | 12.23 | 12.23 | 28,713 | +0.02(+0.20%) |
Aug 05, 2002 | 12.61 | 12.74 | 12.20 | 12.20 | 50,341 | -0.56(-4.35%) |
Aug 02, 2002 | 12.83 | 12.99 | 12.65 | 12.76 | 85,891 | -0.07(-0.56%) |
Aug 01, 2002 | 13.27 | 13.27 | 12.75 | 12.83 | 3,219,370 | -0.32(-2.45%) |
Jul 31, 2002 | 12.59 | 13.31 | 12.59 | 13.15 | 49,720 | +0.44(+3.48%) |
Jul 30, 2002 | 12.54 | 12.71 | 12.25 | 12.71 | 40,770 | +0.30(+2.40%) |
Jul 29, 2002 | 12.47 | 12.54 | 12.11 | 12.41 | 56,929 | +0.43(+3.56%) |
Jul 26, 2002 | 12.18 | 12.19 | 11.72 | 11.99 | 49,595 | -0.34(-2.74%) |
Jul 25, 2002 | 12.11 | 12.59 | 11.88 | 12.32 | 52,454 | +0.22(+1.79%) |
Jul 24, 2002 | 11.22 | 12.31 | 11.22 | 12.11 | 62,150 | +0.08(+0.67%) |
Jul 23, 2002 | 12.65 | 12.65 | 11.67 | 12.03 | 80,795 | -0.50(-3.98%) |
Jul 22, 2002 | 13.31 | 13.35 | 12.24 | 12.53 | 173,771 | -0.99(-7.32%) |
Jul 19, 2002 | 14.15 | 14.51 | 13.52 | 13.52 | 135,735 | -1.26(-8.55%) |
Jul 17, 2002 | 15.29 | 15.30 | 14.56 | 14.78 | 24,735 | -0.10(-0.70%) |
Jul 12, 2002 | 15.28 | 15.28 | 14.63 | 14.88 | 27,346 | -0.31(-2.06%) |
Jul 11, 2002 | 14.56 | 15.20 | 14.34 | 15.20 | 193,659 | +0.49(+3.34%) |
Jul 10, 2002 | 14.67 | 14.88 | 14.59 | 14.71 | 41,889 | -0.06(-0.44%) |
Jul 09, 2002 | 15.30 | 15.38 | 14.77 | 14.77 | 27,221 | -0.40(-2.65%) |
Jul 08, 2002 | 15.29 | 15.49 | 15.12 | 15.17 | 21,379 | +0.03(+0.21%) |
Jul 05, 2002 | 14.85 | 15.33 | 14.85 | 15.14 | 11,435 | +0.34(+2.28%) |
Jul 04, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.00(+0.00%) |
Jul 03, 2002 | 14.24 | 14.80 | 14.21 | 14.80 | 23,492 | +0.45(+3.14%) |
Jul 02, 2002 | 14.72 | 14.72 | 14.26 | 14.35 | 121,565 | -0.39(-2.62%) |
Jul 01, 2002 | 15.16 | 15.46 | 14.74 | 14.74 | 43,753 | -0.31(-2.03%) |
Jun 28, 2002 | 14.71 | 15.16 | 14.61 | 15.04 | 48,849 | +0.32(+2.19%) |
Jun 27, 2002 | 14.56 | 14.72 | 13.95 | 14.72 | 261,030 | +0.15(+1.05%) |
Jun 26, 2002 | 13.99 | 14.57 | 13.84 | 14.57 | 116,593 | -0.68(-4.48%) |
Jun 25, 2002 | 15.77 | 15.77 | 15.07 | 15.25 | 27,843 | -0.47(-2.97%) |
Jun 21, 2002 | 15.77 | 15.95 | 15.69 | 15.72 | 9,944 | -0.06(-0.36%) |
Jun 20, 2002 | 15.89 | 15.95 | 15.59 | 15.78 | 19,763 | -0.08(-0.51%) |
Jun 19, 2002 | 16.65 | 16.65 | 15.85 | 15.86 | 19,763 | -0.87(-5.19%) |
Jun 18, 2002 | 16.54 | 16.76 | 16.52 | 16.73 | 11,062 | +0.19(+1.12%) |
Jun 17, 2002 | 16.52 | 16.80 | 16.48 | 16.54 | 26,724 | +0.34(+2.09%) |
Jun 14, 2002 | 15.81 | 16.23 | 15.53 | 16.20 | 56,059 | -0.81(-4.78%) |
Jun 12, 2002 | 16.84 | 17.02 | 16.66 | 17.02 | 34,928 | +0.24(+1.44%) |
Jun 11, 2002 | 17.22 | 17.35 | 16.72 | 16.77 | 35,922 | -0.36(-2.11%) |
Jun 10, 2002 | 17.48 | 17.57 | 17.10 | 17.14 | 871,218 | -0.28(-1.62%) |
Jun 07, 2002 | 16.98 | 17.51 | 16.98 | 17.42 | 30,204 | +0.35(+2.07%) |
Jun 06, 2002 | 17.42 | 17.56 | 16.98 | 17.06 | 39,651 | -0.56(-3.15%) |
Jun 05, 2002 | 17.74 | 17.82 | 17.57 | 17.62 | 10,565 | -0.46(-2.54%) |
May 31, 2002 | 18.08 | 18.38 | 18.03 | 18.08 | 25,232 | -0.39(-2.09%) |
May 28, 2002 | 18.42 | 18.46 | 18.13 | 18.46 | 52,081 | +0.10(+0.57%) |
May 27, 2002 | 18.38 | 18.54 | 18.29 | 18.36 | 28,340 | +0.00(+0.00%) |
May 24, 2002 | 18.38 | 18.54 | 18.29 | 18.36 | 28,340 | -0.21(-1.13%) |
May 23, 2002 | 17.92 | 18.57 | 17.92 | 18.57 | 15,164 | +0.49(+2.72%) |
May 22, 2002 | 17.82 | 18.13 | 17.76 | 18.08 | 28,091 | +0.17(+0.94%) |
May 21, 2002 | 17.98 | 18.09 | 17.82 | 17.91 | 20,012 | -0.10(-0.58%) |
May 20, 2002 | 18.30 | 18.30 | 17.96 | 18.01 | 21,752 | -0.27(-1.50%) |
May 17, 2002 | 18.34 | 18.42 | 18.14 | 18.29 | 52,330 | -0.05(-0.26%) |
May 16, 2002 | 18.08 | 18.62 | 18.08 | 18.33 | 31,199 | +0.23(+1.29%) |
May 15, 2002 | 17.98 | 18.24 | 17.76 | 18.10 | 32,566 | +0.09(+0.49%) |
May 14, 2002 | 17.66 | 18.09 | 17.66 | 18.01 | 25,854 | +0.48(+2.75%) |
May 13, 2002 | 17.06 | 17.53 | 17.06 | 17.53 | 38,284 | +0.61(+3.61%) |
May 10, 2002 | 17.82 | 17.82 | 16.92 | 16.92 | 33,933 | -0.96(-5.36%) |
May 09, 2002 | 17.82 | 18.22 | 17.82 | 17.88 | 43,132 | -0.33(-1.81%) |
May 08, 2002 | 17.98 | 18.22 | 17.87 | 18.21 | 44,623 | +0.70(+4.00%) |
May 07, 2002 | 17.34 | 17.58 | 17.24 | 17.51 | 33,561 | +0.17(+0.97%) |
May 06, 2002 | 17.76 | 17.88 | 17.34 | 17.34 | 104,163 | -0.33(-1.87%) |
May 03, 2002 | 18.07 | 18.07 | 17.67 | 17.67 | 51,957 | -0.52(-2.88%) |
May 02, 2002 | 18.48 | 18.53 | 18.02 | 18.19 | 23,119 | -0.29(-1.57%) |
May 01, 2002 | 18.06 | 18.48 | 17.70 | 18.48 | 38,035 | +0.47(+2.59%) |
Apr 30, 2002 | 17.70 | 18.28 | 17.58 | 18.01 | 94,840 | +0.19(+1.08%) |
Apr 29, 2002 | 18.35 | 18.54 | 17.82 | 17.82 | 31,572 | -0.67(-3.61%) |
Apr 26, 2002 | 19.13 | 19.13 | 18.49 | 18.49 | 50,217 | -0.64(-3.36%) |
Apr 25, 2002 | 18.66 | 19.13 | 18.66 | 19.13 | 28,837 | +0.18(+0.98%) |
Apr 24, 2002 | 18.95 | 19.18 | 18.85 | 18.95 | 42,386 | +0.06(+0.34%) |
Apr 23, 2002 | 18.70 | 19.31 | 18.67 | 18.88 | 42,262 | +0.11(+0.60%) |
Apr 22, 2002 | 18.79 | 18.87 | 18.41 | 18.77 | 99,315 | -0.88(-4.46%) |
Apr 19, 2002 | 19.79 | 19.79 | 19.53 | 19.65 | 15,288 | -0.47(-2.36%) |
Apr 18, 2002 | 20.35 | 20.56 | 19.71 | 20.12 | 22,995 | -0.58(-2.80%) |
Apr 17, 2002 | 20.76 | 21.07 | 20.62 | 20.70 | 109,756 | +0.14(+0.66%) |
Apr 16, 2002 | 19.69 | 20.61 | 19.63 | 20.56 | 69,856 | +1.46(+7.62%) |
Apr 15, 2002 | 19.53 | 19.57 | 19.11 | 19.11 | 37,787 | -0.23(-1.21%) |
Apr 12, 2002 | 19.03 | 19.99 | 18.87 | 19.34 | 27,594 | +0.43(+2.30%) |
Apr 11, 2002 | 19.66 | 19.71 | 18.83 | 18.91 | 70,851 | -1.03(-5.17%) |
Apr 10, 2002 | 19.55 | 19.99 | 19.51 | 19.94 | 133,995 | +0.10(+0.53%) |
Apr 09, 2002 | 20.51 | 20.60 | 19.83 | 19.83 | 145,431 | -0.76(-3.71%) |
Apr 08, 2002 | 20.72 | 20.76 | 20.39 | 20.60 | 20,758 | -0.18(-0.85%) |
Apr 05, 2002 | 21.08 | 21.08 | 20.68 | 20.77 | 100,683 | -0.31(-1.45%) |
Apr 04, 2002 | 20.76 | 21.11 | 20.76 | 21.08 | 23,741 | +0.12(+0.58%) |
Apr 03, 2002 | 20.85 | 21.14 | 20.77 | 20.96 | 16,904 | -0.04(-0.19%) |
Apr 02, 2002 | 20.84 | 21.01 | 20.74 | 21.00 | 12,057 | -0.05(-0.23%) |
Apr 01, 2002 | 20.88 | 21.09 | 20.68 | 21.05 | 11,932 | -0.03(-0.15%) |
Mar 29, 2002 | 21.00 | 21.26 | 20.90 | 21.08 | 51,833 | +0.00(+0.00%) |
Mar 28, 2002 | 21.00 | 21.26 | 20.90 | 21.08 | 51,833 | +0.23(+1.08%) |
Mar 27, 2002 | 21.12 | 21.15 | 20.85 | 20.85 | 16,159 | -0.27(-1.29%) |
Mar 26, 2002 | 20.93 | 21.21 | 20.93 | 21.13 | 12,305 | +0.20(+0.96%) |
Mar 25, 2002 | 21.28 | 21.30 | 20.92 | 20.93 | 40,770 | -0.34(-1.59%) |
Mar 22, 2002 | 21.56 | 21.58 | 21.17 | 21.26 | 22,622 | -0.41(-1.89%) |
Mar 21, 2002 | 21.60 | 21.74 | 21.41 | 21.67 | 20,260 | -0.08(-0.37%) |
Mar 20, 2002 | 21.60 | 21.83 | 21.60 | 21.75 | 13,921 | -0.02(-0.11%) |
Mar 19, 2002 | 21.90 | 22.02 | 21.56 | 21.78 | 16,283 | -0.23(-1.02%) |
Mar 18, 2002 | 22.04 | 22.12 | 21.81 | 22.00 | 22,498 | +0.24(+1.11%) |
Mar 15, 2002 | 21.84 | 22.04 | 21.76 | 21.76 | 27,097 | +0.12(+0.56%) |
Mar 14, 2002 | 21.76 | 21.91 | 21.58 | 21.64 | 25,357 | -0.28(-1.28%) |
Mar 13, 2002 | 22.08 | 22.08 | 21.72 | 21.92 | 29,459 | -0.23(-1.05%) |
Mar 12, 2002 | 21.76 | 22.16 | 21.73 | 22.16 | 31,820 | -0.18(-0.79%) |
Mar 11, 2002 | 22.15 | 22.35 | 21.88 | 22.33 | 83,529 | +0.06(+0.29%) |
Mar 08, 2002 | 22.53 | 22.53 | 22.08 | 22.27 | 40,521 | +0.02(+0.11%) |
Mar 07, 2002 | 22.69 | 22.72 | 22.00 | 22.24 | 86,512 | -0.20(-0.90%) |
Mar 06, 2002 | 21.72 | 22.57 | 21.72 | 22.45 | 61,901 | +0.91(+4.22%) |
Mar 05, 2002 | 21.68 | 21.79 | 21.50 | 21.54 | 40,148 | -0.18(-0.85%) |
Mar 04, 2002 | 21.54 | 21.72 | 21.33 | 21.72 | 19,266 | +0.13(+0.60%) |
Mar 01, 2002 | 21.44 | 21.64 | 21.29 | 21.59 | 19,142 | +0.35(+1.67%) |
Feb 28, 2002 | 21.38 | 21.56 | 21.21 | 21.24 | 22,249 | +0.12(+0.57%) |
Feb 27, 2002 | 21.32 | 21.51 | 21.06 | 21.12 | 29,086 | -0.19(-0.91%) |
Feb 26, 2002 | 21.08 | 21.39 | 21.06 | 21.31 | 18,769 | +0.06(+0.30%) |
Feb 25, 2002 | 20.92 | 21.34 | 20.78 | 21.25 | 20,136 | +0.56(+2.68%) |
Feb 22, 2002 | 20.12 | 20.76 | 20.12 | 20.69 | 49,595 | +0.46(+2.27%) |
Feb 21, 2002 | 20.84 | 20.86 | 20.23 | 20.23 | 19,017 | -0.70(-3.34%) |
Feb 20, 2002 | 20.51 | 20.94 | 20.12 | 20.93 | 47,606 | +0.55(+2.68%) |
Feb 19, 2002 | 20.69 | 20.77 | 20.39 | 20.39 | 14,667 | -0.47(-2.28%) |
Feb 18, 2002 | 21.09 | 21.09 | 20.56 | 20.86 | 16,407 | +0.00(+0.00%) |
Feb 15, 2002 | 21.09 | 21.09 | 20.56 | 20.86 | 16,407 | -0.06(-0.31%) |
Feb 14, 2002 | 21.25 | 21.34 | 20.93 | 20.93 | 21,628 | -0.35(-1.63%) |
Feb 13, 2002 | 21.24 | 21.52 | 21.21 | 21.27 | 9,944 | +0.07(+0.34%) |
Feb 12, 2002 | 21.36 | 21.43 | 21.08 | 21.20 | 14,418 | -0.30(-1.38%) |
Feb 11, 2002 | 21.53 | 21.65 | 21.36 | 21.50 | 174,020 | -0.11(-0.52%) |
Feb 08, 2002 | 20.96 | 21.61 | 20.96 | 21.61 | 26,600 | +0.68(+3.23%) |
Feb 07, 2002 | 20.51 | 21.26 | 20.51 | 20.93 | 14,418 | +0.45(+2.20%) |
Feb 06, 2002 | 21.12 | 21.12 | 20.26 | 20.48 | 16,780 | -0.47(-2.23%) |
Feb 05, 2002 | 21.32 | 21.55 | 20.84 | 20.95 | 49,471 | -0.51(-2.40%) |
Feb 04, 2002 | 22.32 | 22.49 | 21.43 | 21.46 | 60,161 | -1.21(-5.36%) |
Feb 01, 2002 | 22.81 | 23.01 | 22.62 | 22.68 | 19,888 | -0.29(-1.26%) |
Jan 31, 2002 | 22.81 | 23.01 | 22.56 | 22.97 | 28,837 | +0.32(+1.42%) |
Jan 30, 2002 | 22.65 | 22.86 | 22.05 | 22.65 | 38,905 | -0.16(-0.71%) |
Jan 29, 2002 | 23.69 | 23.69 | 22.81 | 22.81 | 9,695 | -0.61(-2.61%) |
Jan 28, 2002 | 23.33 | 23.67 | 23.33 | 23.42 | 31,447 | -0.01(-0.03%) |
Jan 25, 2002 | 23.84 | 23.84 | 23.43 | 23.43 | 7,458 | -0.35(-1.46%) |
Jan 24, 2002 | 23.93 | 23.99 | 23.64 | 23.77 | 24,238 | +0.27(+1.13%) |
Jan 23, 2002 | 23.17 | 23.71 | 23.17 | 23.51 | 48,352 | +0.43(+1.88%) |
Jan 22, 2002 | 23.53 | 23.68 | 23.01 | 23.07 | 75,201 | -0.40(-1.71%) |
Jan 21, 2002 | 23.73 | 23.89 | 23.42 | 23.48 | 39,527 | +0.00(+0.00%) |
Jan 18, 2002 | 23.73 | 23.89 | 23.42 | 23.48 | 87,010 | -0.55(-2.28%) |
Jan 17, 2002 | 23.97 | 24.12 | 23.73 | 24.02 | 18,893 | -0.02(-0.10%) |
Jan 16, 2002 | 24.18 | 24.22 | 23.88 | 24.05 | 19,639 | -0.39(-1.58%) |
Jan 15, 2002 | 24.42 | 24.60 | 24.14 | 24.43 | 12,181 | -0.08(-0.33%) |
Jan 14, 2002 | 24.34 | 24.59 | 24.24 | 24.51 | 14,294 | -0.13(-0.52%) |
Jan 11, 2002 | 24.82 | 24.87 | 24.60 | 24.64 | 135,735 | -0.24(-0.97%) |
Jan 10, 2002 | 24.58 | 25.02 | 24.46 | 24.88 | 20,758 | -0.48(-1.90%) |