Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 17.48 | 17.74 | 17.28 | 17.70 | 7,160,380 | +0.22(+1.26%) |
Sep 27, 2002 | 17.61 | 17.86 | 17.42 | 17.48 | 6,009,089 | -0.09(-0.49%) |
Sep 26, 2002 | 17.25 | 17.65 | 17.15 | 17.56 | 4,697,215 | +0.54(+3.20%) |
Sep 25, 2002 | 16.64 | 17.09 | 16.59 | 17.02 | 6,544,589 | +0.53(+3.21%) |
Sep 24, 2002 | 16.89 | 16.89 | 16.48 | 16.49 | 3,994,413 | -0.39(-2.33%) |
Sep 23, 2002 | 16.92 | 17.11 | 16.69 | 16.88 | 6,550,300 | +0.09(+0.55%) |
Sep 20, 2002 | 16.88 | 17.04 | 16.72 | 16.79 | 7,296,103 | +0.08(+0.48%) |
Sep 19, 2002 | 16.84 | 17.23 | 16.67 | 16.71 | 7,133,169 | -0.13(-0.78%) |
Sep 18, 2002 | 16.77 | 17.04 | 16.56 | 16.84 | 5,372,805 | +0.08(+0.48%) |
Sep 17, 2002 | 17.12 | 17.15 | 16.71 | 16.76 | 5,801,138 | -0.60(-3.48%) |
Sep 16, 2002 | 17.01 | 17.41 | 17.01 | 17.36 | 4,657,573 | +0.31(+1.81%) |
Sep 13, 2002 | 16.74 | 17.13 | 16.61 | 17.05 | 33,594 | +0.35(+2.12%) |
Sep 12, 2002 | 16.86 | 16.94 | 16.64 | 16.70 | 5,243,465 | -0.16(-0.94%) |
Sep 11, 2002 | 17.05 | 17.06 | 16.82 | 16.86 | 3,000,009 | +0.01(+0.07%) |
Sep 10, 2002 | 16.58 | 16.90 | 16.55 | 16.84 | 4,238,983 | +0.29(+1.73%) |
Sep 09, 2002 | 16.59 | 16.71 | 16.47 | 16.56 | 3,905,723 | -0.05(-0.32%) |
Sep 06, 2002 | 16.49 | 16.69 | 16.37 | 16.61 | 4,666,308 | +0.38(+2.31%) |
Sep 05, 2002 | 15.91 | 16.25 | 15.80 | 16.24 | 5,015,693 | +0.26(+1.60%) |
Sep 04, 2002 | 15.90 | 16.05 | 15.39 | 15.98 | 5,984,901 | +0.10(+0.64%) |
Sep 03, 2002 | 16.23 | 16.23 | 15.78 | 15.88 | 5,402,368 | -0.51(-3.11%) |
Aug 30, 2002 | 16.14 | 16.63 | 16.14 | 16.39 | 3,980,303 | +0.09(+0.57%) |
Aug 29, 2002 | 16.31 | 16.44 | 16.09 | 16.30 | 5,299,904 | -0.19(-1.14%) |
Aug 28, 2002 | 16.77 | 16.93 | 16.44 | 16.48 | 5,633,836 | -0.49(-2.91%) |
Aug 27, 2002 | 16.97 | 17.24 | 16.82 | 16.98 | 7,870,909 | +0.10(+0.56%) |
Aug 26, 2002 | 16.92 | 16.96 | 16.62 | 16.88 | 5,242,457 | +0.10(+0.60%) |
Aug 23, 2002 | 16.78 | 16.96 | 16.51 | 16.78 | 3,837,861 | +0.01(+0.05%) |
Aug 22, 2002 | 16.59 | 16.84 | 16.48 | 16.77 | 7,813,462 | +0.31(+1.90%) |
Aug 21, 2002 | 16.38 | 16.55 | 16.05 | 16.46 | 4,078,400 | +0.10(+0.58%) |
Aug 20, 2002 | 16.80 | 16.81 | 16.26 | 16.37 | 4,240,662 | -0.40(-2.38%) |
Aug 16, 2002 | 16.55 | 16.84 | 16.43 | 16.76 | 3,444,467 | +0.01(+0.04%) |
Aug 15, 2002 | 16.25 | 16.82 | 16.22 | 16.76 | 5,457,128 | +0.63(+3.89%) |
Aug 14, 2002 | 16.03 | 16.19 | 15.56 | 16.13 | 4,134,503 | +0.35(+2.25%) |
Aug 13, 2002 | 15.88 | 16.13 | 15.71 | 15.78 | 3,291,275 | -0.14(-0.88%) |
Aug 12, 2002 | 15.55 | 16.07 | 15.45 | 15.92 | 2,969,438 | +1.27(+8.68%) |
Aug 07, 2002 | 14.50 | 14.78 | 14.23 | 14.65 | 4,379,073 | +0.22(+1.51%) |
Aug 06, 2002 | 14.03 | 14.59 | 14.03 | 14.43 | 4,116,698 | +0.63(+4.53%) |
Aug 05, 2002 | 14.18 | 14.51 | 13.73 | 13.80 | 3,752,531 | -0.56(-3.90%) |
Aug 02, 2002 | 14.50 | 14.79 | 14.12 | 14.36 | 4,000,460 | -0.16(-1.13%) |
Aug 01, 2002 | 15.33 | 15.36 | 14.50 | 14.53 | 6,187,477 | -0.80(-5.24%) |
Jul 31, 2002 | 15.33 | 15.54 | 15.15 | 15.33 | 4,523,866 | +0.07(+0.49%) |
Jul 30, 2002 | 15.48 | 15.51 | 14.91 | 15.26 | 4,545,367 | -0.24(-1.57%) |
Jul 29, 2002 | 14.72 | 15.52 | 14.70 | 15.50 | 4,247,717 | +0.92(+6.29%) |
Jul 26, 2002 | 14.44 | 14.79 | 14.27 | 14.58 | 4,094,861 | -0.12(-0.79%) |
Jul 25, 2002 | 14.08 | 14.87 | 14.03 | 14.70 | 5,566,310 | +0.23(+1.56%) |
Jul 24, 2002 | 13.59 | 14.59 | 13.42 | 14.47 | 7,927,684 | +0.68(+4.92%) |
Jul 23, 2002 | 13.93 | 14.20 | 13.59 | 13.79 | 5,762,840 | -0.10(-0.71%) |
Jul 22, 2002 | 14.60 | 14.85 | 13.63 | 13.89 | 7,738,881 | -0.82(-5.58%) |
Jul 19, 2002 | 15.23 | 15.28 | 14.78 | 14.71 | 4,752,646 | -0.61(-4.00%) |
Jul 17, 2002 | 15.81 | 15.94 | 15.09 | 15.33 | 4,503,709 | -0.37(-2.37%) |
Jul 12, 2002 | 16.01 | 16.04 | 15.34 | 15.70 | 5,081,538 | -0.19(-1.18%) |
Jul 11, 2002 | 16.11 | 16.11 | 15.66 | 15.89 | 6,672,585 | -0.30(-1.86%) |
Jul 10, 2002 | 16.55 | 16.68 | 16.15 | 16.19 | 6,081,989 | -0.27(-1.63%) |
Jul 09, 2002 | 16.89 | 16.94 | 16.45 | 16.45 | 5,448,057 | -0.46(-2.69%) |
Jul 08, 2002 | 17.12 | 17.19 | 16.82 | 16.91 | 3,965,185 | -0.28(-1.63%) |
Jul 05, 2002 | 17.16 | 17.21 | 17.06 | 17.19 | 2,014,675 | +0.30(+1.78%) |
Jul 04, 2002 | 16.84 | 17.12 | 16.68 | 16.89 | 4,515,467 | +0.00(+0.00%) |
Jul 03, 2002 | 16.84 | 17.12 | 16.68 | 16.89 | 4,515,467 | +0.02(+0.12%) |
Jul 02, 2002 | 17.07 | 17.19 | 16.82 | 16.87 | 7,321,971 | -0.13(-0.75%) |
Jul 01, 2002 | 17.09 | 17.25 | 16.96 | 17.00 | 4,492,287 | -0.11(-0.66%) |
Jun 28, 2002 | 17.02 | 17.17 | 16.83 | 17.11 | 6,392,069 | +0.09(+0.51%) |
Jun 27, 2002 | 17.01 | 17.04 | 16.76 | 17.02 | 4,429,801 | +0.02(+0.11%) |
Jun 26, 2002 | 16.74 | 17.03 | 16.59 | 17.01 | 4,796,991 | +0.04(+0.25%) |
Jun 25, 2002 | 17.12 | 17.16 | 16.91 | 16.96 | 6,372,584 | +0.55(+3.34%) |
Jun 21, 2002 | 16.57 | 16.71 | 16.19 | 16.42 | 5,492,738 | -0.25(-1.48%) |
Jun 20, 2002 | 16.70 | 16.79 | 16.40 | 16.66 | 5,128,571 | +0.18(+1.07%) |
Jun 19, 2002 | 16.65 | 16.77 | 16.40 | 16.49 | 3,374,590 | -0.16(-0.97%) |
Jun 18, 2002 | 16.82 | 16.91 | 16.59 | 16.65 | 5,293,185 | -0.17(-0.99%) |
Jun 17, 2002 | 16.40 | 16.92 | 16.39 | 16.82 | 7,196,663 | +0.49(+3.03%) |
Jun 14, 2002 | 16.00 | 16.37 | 15.87 | 16.32 | 3,585,901 | +0.45(+2.81%) |
Jun 12, 2002 | 15.90 | 16.05 | 15.73 | 15.87 | 3,871,792 | +0.14(+0.91%) |
Jun 11, 2002 | 16.01 | 16.25 | 15.65 | 15.73 | 3,562,385 | -0.33(-2.06%) |
Jun 10, 2002 | 16.37 | 16.37 | 15.90 | 16.06 | 4,215,466 | -0.34(-2.07%) |
Jun 07, 2002 | 16.04 | 16.49 | 16.02 | 16.40 | 4,585,008 | +0.33(+2.04%) |
Jun 06, 2002 | 16.18 | 16.36 | 15.80 | 16.07 | 5,445,369 | +0.07(+0.45%) |
Jun 05, 2002 | 16.00 | 16.07 | 15.90 | 16.00 | 3,034,276 | -0.57(-3.45%) |
May 31, 2002 | 16.52 | 16.84 | 16.39 | 16.57 | 6,713,234 | +0.00(+0.00%) |
May 28, 2002 | 16.82 | 16.94 | 16.48 | 16.57 | 3,779,743 | -0.25(-1.49%) |
May 27, 2002 | 16.85 | 16.98 | 16.73 | 16.82 | 1,777,833 | +0.00(+0.00%) |
May 24, 2002 | 16.85 | 16.98 | 16.73 | 16.82 | 1,777,161 | -0.20(-1.19%) |
May 23, 2002 | 16.87 | 17.12 | 16.73 | 17.03 | 5,131,931 | +0.16(+0.95%) |
May 22, 2002 | 16.71 | 16.90 | 16.60 | 16.87 | 4,739,880 | +0.08(+0.46%) |
May 21, 2002 | 16.54 | 16.79 | 16.51 | 16.79 | 4,392,511 | +0.23(+1.40%) |
May 20, 2002 | 16.58 | 16.65 | 16.39 | 16.56 | 2,817,254 | -0.07(-0.41%) |
May 17, 2002 | 16.79 | 16.82 | 16.40 | 16.62 | 3,403,818 | -0.34(-2.02%) |
May 16, 2002 | 16.79 | 17.10 | 16.76 | 16.97 | 3,302,697 | +0.18(+1.08%) |
May 15, 2002 | 17.03 | 17.05 | 16.58 | 16.79 | 4,401,245 | -0.33(-1.91%) |
May 14, 2002 | 16.98 | 17.22 | 16.94 | 17.11 | 5,263,958 | +0.06(+0.37%) |
May 13, 2002 | 16.67 | 17.12 | 16.58 | 17.05 | 4,857,798 | +0.17(+1.02%) |
May 10, 2002 | 16.97 | 17.08 | 16.83 | 16.88 | 4,290,047 | -0.09(-0.53%) |
May 09, 2002 | 17.19 | 17.28 | 16.95 | 16.97 | 4,776,162 | -0.22(-1.28%) |
May 08, 2002 | 16.96 | 17.32 | 16.95 | 17.19 | 4,407,292 | +0.46(+2.74%) |
May 07, 2002 | 16.79 | 16.89 | 16.56 | 16.73 | 3,767,313 | -0.13(-0.78%) |
May 06, 2002 | 17.44 | 17.53 | 16.86 | 16.86 | 6,396,436 | -0.90(-5.09%) |
May 03, 2002 | 17.65 | 17.89 | 17.65 | 17.76 | 5,517,598 | +0.15(+0.83%) |
May 02, 2002 | 17.43 | 17.63 | 17.27 | 17.62 | 3,848,948 | +0.09(+0.49%) |
May 01, 2002 | 17.13 | 17.62 | 17.12 | 17.53 | 4,066,978 | +0.17(+0.98%) |
Apr 30, 2002 | 17.35 | 17.54 | 17.20 | 17.36 | 3,535,509 | +0.01(+0.05%) |
Apr 29, 2002 | 17.41 | 17.46 | 17.16 | 17.35 | 3,251,297 | -0.07(-0.38%) |
Apr 26, 2002 | 17.42 | 17.49 | 17.18 | 17.42 | 8,623,095 | +0.06(+0.33%) |
Apr 25, 2002 | 17.04 | 17.45 | 16.97 | 17.36 | 9,745,831 | +0.35(+2.08%) |
Apr 24, 2002 | 17.26 | 17.28 | 16.88 | 17.01 | 5,589,827 | -0.34(-1.96%) |
Apr 23, 2002 | 17.00 | 17.59 | 16.86 | 17.35 | 5,227,004 | +0.35(+2.07%) |
Apr 22, 2002 | 17.17 | 17.37 | 16.95 | 17.00 | 3,714,905 | -0.13(-0.76%) |
Apr 19, 2002 | 17.04 | 17.23 | 16.77 | 17.13 | 4,371,682 | +0.09(+0.52%) |
Apr 18, 2002 | 17.03 | 17.23 | 16.90 | 17.04 | 4,792,288 | +0.16(+0.95%) |
Apr 17, 2002 | 16.67 | 16.92 | 16.60 | 16.88 | 5,397,665 | +0.43(+2.62%) |
Apr 16, 2002 | 16.57 | 16.60 | 16.34 | 16.45 | 5,148,392 | +0.06(+0.38%) |
Apr 15, 2002 | 16.37 | 16.57 | 16.32 | 16.38 | 5,894,867 | +0.38(+2.34%) |
Apr 12, 2002 | 16.64 | 16.68 | 15.93 | 16.01 | 10,245,049 | -0.90(-5.33%) |
Apr 11, 2002 | 16.61 | 17.05 | 16.60 | 16.91 | 6,077,622 | +0.04(+0.27%) |
Apr 10, 2002 | 16.27 | 16.95 | 16.27 | 16.87 | 4,856,118 | +0.34(+2.07%) |
Apr 09, 2002 | 16.67 | 16.75 | 16.37 | 16.52 | 4,195,309 | -0.27(-1.63%) |
Apr 08, 2002 | 16.79 | 17.17 | 16.73 | 16.80 | 6,500,580 | +0.22(+1.31%) |
Apr 05, 2002 | 16.68 | 16.85 | 16.45 | 16.58 | 3,699,115 | -0.10(-0.59%) |
Apr 04, 2002 | 17.18 | 17.32 | 16.54 | 16.68 | 6,069,559 | -0.51(-2.94%) |
Apr 03, 2002 | 17.47 | 17.56 | 17.07 | 17.18 | 6,678,632 | -0.40(-2.30%) |
Apr 02, 2002 | 17.30 | 17.65 | 17.29 | 17.59 | 6,998,118 | +0.37(+2.13%) |
Apr 01, 2002 | 17.15 | 17.27 | 17.01 | 17.22 | 3,187,132 | +0.29(+1.72%) |
Mar 29, 2002 | 17.07 | 17.16 | 16.89 | 16.93 | 4,187,247 | +0.00(+0.00%) |
Mar 28, 2002 | 17.07 | 17.16 | 16.89 | 16.93 | 4,163,730 | -0.20(-1.18%) |
Mar 27, 2002 | 16.70 | 17.24 | 16.64 | 17.13 | 7,641,457 | +0.69(+4.20%) |
Mar 26, 2002 | 16.61 | 16.74 | 16.28 | 16.44 | 3,960,146 | -0.21(-1.25%) |
Mar 25, 2002 | 16.52 | 16.81 | 16.45 | 16.65 | 6,001,362 | +0.11(+0.65%) |
Mar 22, 2002 | 16.89 | 16.90 | 16.47 | 16.54 | 4,998,559 | -0.51(-2.98%) |
Mar 21, 2002 | 16.97 | 17.21 | 16.75 | 17.05 | 1,142,220 | +0.02(+0.11%) |
Mar 20, 2002 | 17.00 | 17.32 | 16.91 | 17.04 | 5,599,905 | -0.14(-0.81%) |
Mar 19, 2002 | 16.94 | 17.21 | 16.79 | 17.18 | 5,449,401 | +0.33(+1.94%) |
Mar 18, 2002 | 16.73 | 16.87 | 16.61 | 16.85 | 3,716,249 | +0.14(+0.82%) |
Mar 15, 2002 | 16.59 | 16.73 | 16.42 | 16.71 | 3,997,772 | +0.27(+1.63%) |
Mar 14, 2002 | 16.40 | 16.48 | 16.30 | 16.44 | 4,334,392 | -0.04(-0.22%) |
Mar 13, 2002 | 16.49 | 16.65 | 16.40 | 16.48 | 5,856,905 | +0.11(+0.65%) |
Mar 12, 2002 | 16.34 | 16.44 | 16.18 | 16.37 | 6,207,970 | +0.00(+0.00%) |
Mar 11, 2002 | 16.58 | 16.64 | 16.36 | 16.37 | 4,949,175 | +0.01(+0.09%) |
Mar 08, 2002 | 16.54 | 16.58 | 16.10 | 16.36 | 7,498,343 | -0.25(-1.52%) |
Mar 07, 2002 | 16.45 | 16.89 | 16.45 | 16.61 | 5,743,355 | +0.25(+1.51%) |
Mar 06, 2002 | 16.04 | 16.45 | 15.84 | 16.36 | 6,728,352 | +0.32(+2.02%) |
Mar 05, 2002 | 16.14 | 16.14 | 15.93 | 16.04 | 4,185,231 | -0.04(-0.22%) |
Mar 04, 2002 | 15.75 | 16.19 | 15.75 | 16.07 | 8,216,934 | +0.22(+1.41%) |
Mar 01, 2002 | 15.75 | 15.89 | 15.57 | 15.85 | 6,325,551 | +0.15(+0.95%) |
Feb 28, 2002 | 15.60 | 15.91 | 15.58 | 15.70 | 5,296,881 | +0.13(+0.86%) |
Feb 27, 2002 | 15.78 | 15.81 | 15.49 | 15.57 | 4,348,166 | -0.10(-0.66%) |
Feb 26, 2002 | 15.82 | 15.82 | 15.52 | 15.67 | 6,056,793 | -0.16(-1.00%) |
Feb 25, 2002 | 15.43 | 15.85 | 15.42 | 15.83 | 5,368,437 | +0.48(+3.12%) |
Feb 22, 2002 | 15.30 | 15.55 | 15.23 | 15.35 | 7,017,267 | +0.05(+0.33%) |
Feb 21, 2002 | 14.91 | 15.37 | 14.91 | 15.30 | 5,331,483 | +0.44(+2.96%) |
Feb 20, 2002 | 15.08 | 15.14 | 14.72 | 14.86 | 3,755,554 | -0.14(-0.95%) |
Feb 19, 2002 | 14.91 | 15.25 | 14.84 | 15.00 | 4,062,946 | -0.19(-1.23%) |
Feb 18, 2002 | 15.09 | 15.23 | 14.94 | 15.19 | 3,737,077 | +0.00(+0.00%) |
Feb 15, 2002 | 15.09 | 15.23 | 14.94 | 15.19 | 3,736,741 | +0.06(+0.41%) |
Feb 14, 2002 | 15.11 | 15.41 | 14.98 | 15.13 | 4,033,047 | +0.14(+0.95%) |
Feb 13, 2002 | 14.62 | 15.01 | 14.47 | 14.98 | 5,064,741 | +0.25(+1.68%) |
Feb 12, 2002 | 14.72 | 14.85 | 14.63 | 14.74 | 3,149,170 | -0.14(-0.94%) |
Feb 11, 2002 | 14.35 | 14.96 | 14.34 | 14.88 | 4,021,961 | +0.35(+2.44%) |
Feb 08, 2002 | 14.32 | 14.56 | 14.15 | 14.52 | 2,667,757 | +0.20(+1.39%) |
Feb 07, 2002 | 14.44 | 14.44 | 14.16 | 14.32 | 2,914,006 | -0.11(-0.78%) |
Feb 06, 2002 | 14.54 | 14.70 | 14.41 | 14.44 | 7,602,487 | +0.12(+0.83%) |
Feb 05, 2002 | 13.92 | 14.45 | 13.77 | 14.32 | 6,612,450 | +0.40(+2.89%) |
Feb 04, 2002 | 14.55 | 14.55 | 13.92 | 13.92 | 5,213,902 | -0.63(-4.36%) |
Feb 01, 2002 | 14.41 | 14.71 | 14.22 | 14.55 | 4,526,218 | +0.12(+0.80%) |
Jan 31, 2002 | 14.08 | 14.62 | 14.07 | 14.43 | 5,399,681 | +0.46(+3.32%) |
Jan 30, 2002 | 13.39 | 13.99 | 13.20 | 13.97 | 9,284,911 | +0.16(+1.19%) |
Jan 29, 2002 | 14.19 | 14.23 | 13.65 | 13.81 | 235,163 | -0.38(-2.69%) |
Jan 28, 2002 | 14.47 | 14.54 | 14.08 | 14.19 | 5,913,344 | -0.28(-1.95%) |
Jan 25, 2002 | 14.56 | 14.71 | 14.38 | 14.47 | 3,781,422 | +0.10(+0.73%) |
Jan 24, 2002 | 13.99 | 14.56 | 13.96 | 14.37 | 6,307,410 | +0.32(+2.25%) |
Jan 23, 2002 | 13.59 | 14.05 | 13.59 | 14.05 | 6,676,280 | +0.54(+3.99%) |
Jan 22, 2002 | 13.78 | 13.84 | 13.41 | 13.51 | 739,084 | -0.18(-1.30%) |
Jan 21, 2002 | 13.73 | 13.92 | 13.60 | 13.69 | 4,323,305 | +0.00(+0.00%) |
Jan 18, 2002 | 13.73 | 13.92 | 13.60 | 13.69 | 4,309,868 | -0.01(-0.07%) |
Jan 17, 2002 | 13.99 | 14.02 | 13.63 | 13.70 | 5,755,449 | -0.22(-1.56%) |
Jan 16, 2002 | 13.93 | 14.10 | 13.81 | 13.92 | 3,207,960 | -0.17(-1.23%) |
Jan 15, 2002 | 13.87 | 14.09 | 13.87 | 14.09 | 4,000,124 | +0.22(+1.61%) |
Jan 14, 2002 | 13.57 | 13.94 | 13.55 | 13.87 | 8,671,471 | -0.05(-0.36%) |
Jan 11, 2002 | 14.27 | 14.34 | 13.90 | 13.92 | 7,467,772 | -0.41(-2.87%) |
Jan 10, 2002 | 14.44 | 14.44 | 14.21 | 14.33 | 5,082,882 | -0.52(-3.51%) |