Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.92 | 15.92 | 14.43 | 15.40 | 3,289,203 | -0.97(-5.92%) |
Sep 27, 2002 | 17.37 | 17.43 | 16.37 | 16.37 | 1,226,704 | -1.18(-6.74%) |
Sep 26, 2002 | 17.75 | 18.02 | 17.37 | 17.56 | 806,318 | -0.22(-1.24%) |
Sep 25, 2002 | 17.54 | 17.94 | 17.32 | 17.78 | 775,795 | +0.43(+2.46%) |
Sep 24, 2002 | 17.43 | 17.73 | 17.01 | 17.35 | 959,853 | -0.32(-1.81%) |
Sep 23, 2002 | 18.32 | 18.32 | 17.56 | 17.67 | 953,565 | -1.10(-5.86%) |
Sep 20, 2002 | 18.90 | 19.11 | 18.55 | 18.77 | 577,457 | -0.16(-0.85%) |
Sep 19, 2002 | 18.63 | 19.18 | 18.63 | 18.93 | 679,901 | -0.12(-0.64%) |
Sep 18, 2002 | 19.39 | 19.39 | 18.70 | 19.05 | 648,199 | -0.50(-2.54%) |
Sep 17, 2002 | 20.15 | 20.19 | 19.34 | 19.55 | 629,596 | -0.30(-1.50%) |
Sep 16, 2002 | 19.37 | 19.94 | 19.37 | 19.85 | 624,749 | +0.40(+2.04%) |
Sep 13, 2002 | 19.27 | 19.63 | 18.93 | 19.45 | 356,981 | +0.18(+0.91%) |
Sep 12, 2002 | 19.05 | 19.34 | 18.74 | 19.27 | 524,008 | +0.08(+0.44%) |
Sep 11, 2002 | 19.39 | 19.47 | 19.08 | 19.19 | 411,346 | -0.08(-0.40%) |
Sep 10, 2002 | 19.05 | 19.47 | 18.81 | 19.27 | 681,473 | +0.21(+1.08%) |
Sep 09, 2002 | 18.85 | 19.24 | 18.43 | 19.06 | 465,319 | +0.18(+0.97%) |
Sep 06, 2002 | 18.63 | 18.88 | 18.43 | 18.88 | 677,019 | +0.66(+3.65%) |
Sep 05, 2002 | 18.09 | 18.55 | 17.63 | 18.21 | 1,584,995 | -0.44(-2.37%) |
Sep 04, 2002 | 18.23 | 18.81 | 18.14 | 18.66 | 972,429 | +0.64(+3.56%) |
Sep 03, 2002 | 18.67 | 18.97 | 17.95 | 18.02 | 1,119,283 | -0.73(-3.91%) |
Aug 30, 2002 | 18.32 | 18.89 | 18.01 | 18.75 | 1,469,058 | +0.59(+3.24%) |
Aug 29, 2002 | 18.85 | 18.87 | 17.37 | 18.16 | 3,536,405 | -2.40(-11.69%) |
Aug 28, 2002 | 20.43 | 20.84 | 19.85 | 20.56 | 952,517 | +0.08(+0.41%) |
Aug 27, 2002 | 20.84 | 21.00 | 19.85 | 20.48 | 742,782 | -0.22(-1.07%) |
Aug 26, 2002 | 20.69 | 20.99 | 20.25 | 20.70 | 814,833 | +0.06(+0.30%) |
Aug 23, 2002 | 21.17 | 21.17 | 20.62 | 20.64 | 666,146 | -0.72(-3.36%) |
Aug 22, 2002 | 20.73 | 21.48 | 20.53 | 21.36 | 1,424,780 | +0.44(+2.08%) |
Aug 21, 2002 | 20.00 | 20.92 | 19.63 | 20.92 | 2,322,931 | +1.60(+8.30%) |
Aug 20, 2002 | 18.81 | 19.77 | 18.28 | 19.32 | 1,387,837 | +0.45(+2.39%) |
Aug 16, 2002 | 18.89 | 19.01 | 18.47 | 18.87 | 677,412 | -0.06(-0.32%) |
Aug 15, 2002 | 18.28 | 19.08 | 18.28 | 18.93 | 897,103 | +0.92(+5.08%) |
Aug 14, 2002 | 16.52 | 18.09 | 16.41 | 18.02 | 966,927 | +1.50(+9.06%) |
Aug 13, 2002 | 16.95 | 17.24 | 16.42 | 16.52 | 1,041,598 | -0.34(-1.99%) |
Aug 12, 2002 | 17.10 | 17.29 | 16.72 | 16.85 | 575,754 | -0.24(-1.43%) |
Aug 07, 2002 | 17.67 | 18.08 | 16.79 | 17.10 | 809,462 | -0.38(-2.18%) |
Aug 06, 2002 | 16.68 | 17.82 | 16.68 | 17.48 | 1,144,828 | +0.88(+5.29%) |
Aug 05, 2002 | 16.65 | 17.18 | 16.54 | 16.60 | 868,151 | -0.05(-0.28%) |
Aug 02, 2002 | 17.27 | 17.44 | 16.42 | 16.65 | 766,494 | -0.63(-3.62%) |
Aug 01, 2002 | 17.52 | 18.03 | 17.19 | 17.27 | 891,601 | -0.66(-3.70%) |
Jul 31, 2002 | 18.90 | 18.95 | 17.58 | 17.94 | 950,945 | -1.15(-6.04%) |
Jul 30, 2002 | 19.40 | 19.47 | 18.37 | 19.09 | 986,839 | -0.31(-1.57%) |
Jul 29, 2002 | 18.21 | 19.50 | 18.13 | 19.40 | 997,712 | +1.27(+6.99%) |
Jul 26, 2002 | 18.09 | 18.21 | 17.14 | 18.13 | 1,004,394 | -0.02(-0.08%) |
Jul 25, 2002 | 18.28 | 18.28 | 17.40 | 18.14 | 951,993 | -0.18(-0.96%) |
Jul 24, 2002 | 16.49 | 18.35 | 16.03 | 18.32 | 1,405,653 | +1.76(+10.60%) |
Jul 23, 2002 | 16.56 | 17.61 | 16.31 | 16.56 | 1,430,413 | +0.00(+0.00%) |
Jul 22, 2002 | 17.21 | 17.69 | 16.25 | 16.56 | 1,235,613 | -0.66(-3.85%) |
Jul 19, 2002 | 17.66 | 17.94 | 16.98 | 17.23 | 1,399,496 | -0.81(-4.49%) |
Jul 17, 2002 | 19.08 | 19.16 | 17.60 | 18.04 | 1,119,414 | -1.54(-7.87%) |
Jul 12, 2002 | 20.08 | 20.50 | 19.50 | 19.58 | 1,070,550 | -0.16(-0.81%) |
Jul 11, 2002 | 19.79 | 20.65 | 19.39 | 19.74 | 1,950,361 | -0.05(-0.23%) |
Jul 10, 2002 | 20.05 | 20.83 | 19.72 | 19.79 | 1,477,967 | -0.07(-0.35%) |
Jul 09, 2002 | 20.46 | 20.46 | 19.85 | 19.85 | 1,230,765 | -0.64(-3.13%) |
Jul 08, 2002 | 20.92 | 20.92 | 20.50 | 20.50 | 1,248,975 | -0.29(-1.40%) |
Jul 05, 2002 | 19.53 | 20.79 | 19.52 | 20.79 | 475,014 | +1.27(+6.53%) |
Jul 04, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.66(+3.52%) |
Jul 02, 2002 | 20.33 | 20.33 | 18.78 | 18.85 | 1,274,520 | -1.67(-8.15%) |
Jul 01, 2002 | 20.40 | 20.76 | 20.21 | 20.52 | 1,250,940 | +0.45(+2.24%) |
Jun 28, 2002 | 19.97 | 20.71 | 19.90 | 20.07 | 2,046,647 | +0.40(+2.06%) |
Jun 27, 2002 | 19.76 | 20.08 | 19.24 | 19.66 | 996,009 | +0.09(+0.47%) |
Jun 26, 2002 | 19.37 | 19.83 | 18.89 | 19.57 | 1,471,941 | -0.02(-0.12%) |
Jun 25, 2002 | 20.46 | 20.50 | 19.51 | 19.60 | 1,237,971 | -1.10(-5.31%) |
Jun 21, 2002 | 20.92 | 21.14 | 20.61 | 20.69 | 667,194 | -0.64(-3.01%) |
Jun 20, 2002 | 21.78 | 21.83 | 21.34 | 21.34 | 504,882 | -0.25(-1.17%) |
Jun 19, 2002 | 21.53 | 21.77 | 21.30 | 21.59 | 678,984 | +0.05(+0.25%) |
Jun 18, 2002 | 21.79 | 22.21 | 21.44 | 21.53 | 568,811 | -0.31(-1.40%) |
Jun 17, 2002 | 21.35 | 21.87 | 21.09 | 21.84 | 580,863 | +0.86(+4.11%) |
Jun 14, 2002 | 21.14 | 21.14 | 20.30 | 20.98 | 1,143,256 | -1.03(-4.68%) |
Jun 12, 2002 | 22.21 | 22.27 | 21.42 | 22.01 | 941,774 | -0.17(-0.76%) |
Jun 11, 2002 | 22.52 | 22.85 | 22.06 | 22.18 | 668,373 | -0.27(-1.19%) |
Jun 10, 2002 | 22.60 | 22.82 | 22.32 | 22.44 | 832,912 | -0.16(-0.71%) |
Jun 07, 2002 | 22.14 | 22.63 | 21.80 | 22.60 | 991,031 | +0.47(+2.10%) |
Jun 06, 2002 | 23.02 | 23.02 | 22.14 | 22.14 | 868,282 | -0.89(-3.85%) |
Jun 05, 2002 | 22.73 | 23.12 | 22.37 | 23.02 | 1,068,454 | +0.10(+0.43%) |
May 31, 2002 | 22.52 | 23.29 | 22.47 | 22.92 | 734,398 | +0.58(+2.60%) |
May 28, 2002 | 22.71 | 22.71 | 21.79 | 22.34 | 1,181,640 | -0.32(-1.41%) |
May 27, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.00(+0.00%) |
May 24, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.32(+1.43%) |
May 23, 2002 | 21.80 | 22.82 | 21.80 | 22.34 | 1,075,659 | +0.73(+3.39%) |
May 22, 2002 | 22.02 | 22.02 | 21.42 | 21.61 | 858,981 | -0.27(-1.26%) |
May 21, 2002 | 22.77 | 22.77 | 21.85 | 21.89 | 949,111 | -0.58(-2.58%) |
May 20, 2002 | 23.08 | 23.21 | 22.32 | 22.47 | 1,179,937 | -0.43(-1.87%) |
May 17, 2002 | 22.86 | 23.09 | 22.44 | 22.89 | 1,966,212 | +0.47(+2.11%) |
May 16, 2002 | 22.67 | 23.05 | 21.76 | 22.42 | 3,736,576 | +1.66(+8.02%) |
May 15, 2002 | 19.97 | 21.18 | 19.83 | 20.76 | 1,134,217 | +0.79(+3.94%) |
May 14, 2002 | 18.93 | 20.04 | 18.86 | 19.97 | 1,410,107 | +1.64(+8.95%) |
May 13, 2002 | 17.92 | 18.47 | 17.80 | 18.33 | 551,257 | +0.60(+3.40%) |
May 10, 2002 | 18.47 | 18.51 | 17.72 | 17.72 | 857,540 | -0.60(-3.25%) |
May 09, 2002 | 18.24 | 18.56 | 17.72 | 18.32 | 1,179,282 | -0.15(-0.83%) |
May 08, 2002 | 18.98 | 19.20 | 18.08 | 18.47 | 713,045 | -0.32(-1.71%) |
May 07, 2002 | 18.69 | 18.85 | 18.36 | 18.79 | 781,035 | +0.15(+0.78%) |
May 06, 2002 | 19.02 | 19.61 | 18.63 | 18.65 | 420,386 | -0.33(-1.73%) |
May 03, 2002 | 19.41 | 19.43 | 18.89 | 18.98 | 435,844 | -0.24(-1.27%) |
May 02, 2002 | 19.08 | 19.39 | 18.92 | 19.22 | 705,315 | +0.14(+0.76%) |
May 01, 2002 | 18.89 | 19.13 | 18.53 | 19.08 | 1,197,884 | +0.38(+2.04%) |
Apr 30, 2002 | 18.46 | 18.82 | 17.94 | 18.69 | 652,784 | +0.24(+1.28%) |
Apr 29, 2002 | 18.78 | 18.78 | 18.28 | 18.46 | 78,601 | -0.18(-0.98%) |
Apr 26, 2002 | 19.08 | 19.08 | 18.63 | 18.64 | 619,640 | -0.39(-2.05%) |
Apr 25, 2002 | 18.63 | 19.05 | 18.39 | 19.03 | 430,604 | +0.09(+0.48%) |
Apr 24, 2002 | 19.75 | 19.75 | 18.89 | 18.94 | 701,254 | -0.81(-4.10%) |
Apr 23, 2002 | 18.97 | 19.81 | 18.92 | 19.75 | 814,440 | +0.74(+3.90%) |
Apr 22, 2002 | 19.31 | 19.34 | 18.82 | 19.01 | 347,024 | -0.31(-1.58%) |
Apr 19, 2002 | 19.40 | 19.47 | 19.14 | 19.31 | 402,962 | -0.01(-0.04%) |
Apr 18, 2002 | 19.27 | 19.45 | 18.92 | 19.32 | 476,586 | +0.24(+1.24%) |
Apr 17, 2002 | 19.21 | 19.40 | 19.01 | 19.08 | 818,108 | -0.12(-0.64%) |
Apr 16, 2002 | 19.04 | 19.34 | 18.99 | 19.21 | 704,791 | +0.24(+1.29%) |
Apr 15, 2002 | 19.27 | 19.50 | 18.70 | 18.96 | 696,800 | -0.27(-1.39%) |
Apr 12, 2002 | 19.02 | 19.38 | 18.62 | 19.23 | 845,619 | +0.22(+1.16%) |
Apr 11, 2002 | 18.77 | 19.27 | 18.77 | 19.01 | 1,210,984 | +0.45(+2.43%) |
Apr 10, 2002 | 17.98 | 18.57 | 17.91 | 18.56 | 778,939 | +0.66(+3.71%) |
Apr 09, 2002 | 18.40 | 18.41 | 17.75 | 17.89 | 923,958 | -0.47(-2.54%) |
Apr 08, 2002 | 17.90 | 18.38 | 17.70 | 18.36 | 1,400,413 | +0.32(+1.78%) |
Apr 05, 2002 | 17.88 | 18.13 | 17.79 | 18.04 | 516,934 | +0.26(+1.46%) |
Apr 04, 2002 | 17.37 | 17.90 | 17.29 | 17.78 | 708,591 | +0.40(+2.33%) |
Apr 03, 2002 | 17.10 | 17.53 | 16.95 | 17.37 | 737,804 | +0.31(+1.83%) |
Apr 02, 2002 | 17.70 | 17.71 | 16.98 | 17.06 | 1,469,713 | -0.66(-3.75%) |
Apr 01, 2002 | 17.56 | 18.05 | 16.83 | 17.72 | 1,735,648 | -0.49(-2.68%) |
Mar 29, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | +0.00(+0.00%) |
Mar 28, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | -0.18(-0.95%) |
Mar 27, 2002 | 18.17 | 18.39 | 17.95 | 18.39 | 1,067,406 | +0.24(+1.35%) |
Mar 26, 2002 | 18.36 | 18.36 | 17.92 | 18.14 | 1,105,920 | -0.18(-0.96%) |
Mar 25, 2002 | 18.78 | 19.08 | 18.28 | 18.32 | 797,672 | -0.45(-2.40%) |
Mar 22, 2002 | 18.59 | 18.94 | 18.09 | 18.77 | 826,624 | -0.01(-0.04%) |
Mar 21, 2002 | 18.89 | 18.97 | 18.52 | 18.78 | 1,288,799 | -0.10(-0.53%) |
Mar 20, 2002 | 18.80 | 19.04 | 18.59 | 18.88 | 1,408,142 | +0.08(+0.41%) |
Mar 19, 2002 | 19.09 | 19.21 | 18.74 | 18.80 | 1,841,760 | -0.40(-2.11%) |
Mar 18, 2002 | 18.66 | 19.31 | 18.33 | 19.21 | 1,646,304 | +0.60(+3.20%) |
Mar 15, 2002 | 17.94 | 18.72 | 17.79 | 18.61 | 1,550,673 | +0.50(+2.78%) |
Mar 14, 2002 | 17.79 | 18.11 | 17.60 | 18.11 | 1,455,172 | +0.37(+2.11%) |
Mar 13, 2002 | 17.18 | 17.94 | 16.87 | 17.73 | 2,230,050 | -0.05(-0.30%) |
Mar 12, 2002 | 17.16 | 17.90 | 16.87 | 17.79 | 1,591,284 | +0.63(+3.65%) |
Mar 11, 2002 | 16.87 | 17.52 | 16.30 | 17.16 | 2,699,824 | -0.24(-1.40%) |
Mar 08, 2002 | 17.76 | 17.81 | 17.14 | 17.40 | 2,160,750 | -0.34(-1.94%) |
Mar 07, 2002 | 17.10 | 17.90 | 16.60 | 17.75 | 3,217,807 | +0.61(+3.56%) |
Mar 06, 2002 | 16.56 | 17.41 | 16.53 | 17.14 | 1,257,621 | +1.11(+6.90%) |
Mar 05, 2002 | 15.65 | 17.18 | 15.65 | 16.03 | 3,157,153 | +0.40(+2.59%) |
Mar 04, 2002 | 14.96 | 15.80 | 14.96 | 15.63 | 1,409,452 | +0.36(+2.35%) |
Mar 01, 2002 | 15.15 | 15.42 | 14.96 | 15.27 | 946,098 | -0.08(-0.50%) |
Feb 28, 2002 | 15.04 | 15.84 | 14.62 | 15.34 | 2,232,277 | +0.31(+2.08%) |
Feb 27, 2002 | 15.31 | 15.57 | 14.89 | 15.03 | 1,753,202 | -0.33(-2.14%) |
Feb 26, 2002 | 14.24 | 15.65 | 14.24 | 15.36 | 2,013,242 | +0.97(+6.74%) |
Feb 25, 2002 | 14.08 | 14.63 | 13.96 | 14.39 | 1,532,202 | +0.11(+0.80%) |
Feb 22, 2002 | 13.21 | 15.19 | 12.87 | 14.27 | 3,557,365 | +1.08(+8.22%) |
Feb 21, 2002 | 13.37 | 13.66 | 13.00 | 13.19 | 1,138,671 | -0.17(-1.26%) |
Feb 20, 2002 | 13.50 | 13.74 | 13.18 | 13.36 | 1,741,936 | -0.15(-1.07%) |
Feb 19, 2002 | 13.21 | 13.74 | 13.07 | 13.50 | 1,074,480 | +0.22(+1.67%) |
Feb 18, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,768,661 | +0.00(+0.00%) |
Feb 15, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,755,560 | -0.15(-1.14%) |
Feb 14, 2002 | 13.21 | 13.51 | 13.21 | 13.43 | 2,100,096 | +0.27(+2.03%) |
Feb 13, 2002 | 12.43 | 13.18 | 12.43 | 13.17 | 458,507 | +0.76(+6.15%) |
Feb 12, 2002 | 12.33 | 12.60 | 12.18 | 12.40 | 2,443,584 | -0.01(-0.06%) |
Feb 11, 2002 | 11.83 | 12.86 | 11.66 | 12.41 | 6,109,157 | +0.58(+4.90%) |
Feb 08, 2002 | 9.924 | 11.85 | 9.893 | 11.83 | 6,125,926 | +1.95(+19.78%) |
Feb 07, 2002 | 10.69 | 10.84 | 9.878 | 9.878 | 2,308,259 | -0.56(-5.41%) |
Feb 06, 2002 | 10.43 | 10.69 | 10.28 | 10.44 | 1,416,789 | +0.20(+1.94%) |
Feb 05, 2002 | 10.35 | 10.60 | 10.11 | 10.24 | 1,379,846 | -0.11(-1.03%) |
Feb 04, 2002 | 10.84 | 11.04 | 10.26 | 10.35 | 936,403 | -0.56(-5.17%) |
Feb 01, 2002 | 11.05 | 11.30 | 10.74 | 10.92 | 924,220 | -0.06(-0.56%) |
Jan 31, 2002 | 11.11 | 11.20 | 10.80 | 10.98 | 1,129,370 | +0.02(+0.21%) |
Jan 30, 2002 | 10.92 | 11.34 | 10.69 | 10.95 | 1,248,582 | -0.02(-0.21%) |
Jan 29, 2002 | 10.72 | 11.30 | 10.72 | 10.98 | 1,632,549 | +0.33(+3.08%) |
Jan 28, 2002 | 11.03 | 11.14 | 10.27 | 10.65 | 3,281,998 | -0.31(-2.79%) |
Jan 25, 2002 | 11.76 | 11.80 | 10.89 | 10.95 | 2,646,113 | -0.80(-6.82%) |
Jan 24, 2002 | 11.79 | 11.86 | 11.67 | 11.76 | 463,747 | -0.15(-1.22%) |
Jan 23, 2002 | 11.72 | 12.03 | 11.72 | 11.90 | 690,774 | +0.18(+1.56%) |
Jan 22, 2002 | 11.76 | 12.02 | 11.63 | 11.72 | 456,280 | +0.02(+0.13%) |
Jan 21, 2002 | 11.83 | 11.98 | 11.49 | 11.70 | 617,544 | +0.00(+0.00%) |
Jan 18, 2002 | 11.83 | 11.98 | 11.49 | 11.70 | 617,544 | -0.32(-2.67%) |
Jan 17, 2002 | 12.13 | 12.21 | 11.82 | 12.02 | 635,360 | -0.08(-0.69%) |
Jan 16, 2002 | 12.25 | 12.25 | 11.88 | 12.11 | 709,770 | -0.18(-1.49%) |
Jan 15, 2002 | 12.33 | 12.33 | 12.05 | 12.29 | 761,515 | -0.05(-0.43%) |
Jan 14, 2002 | 12.75 | 12.89 | 12.21 | 12.34 | 863,304 | -0.48(-3.75%) |
Jan 11, 2002 | 13.38 | 13.43 | 12.75 | 12.82 | 730,075 | -0.55(-4.11%) |
Jan 10, 2002 | 13.27 | 13.63 | 13.09 | 13.37 | 757,847 | +1.16(+9.50%) |