Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 14.78 | 14.92 | 14.77 | 14.83 | 1,162,092 | +0.06(+0.40%) |
Aug 29, 2002 | 14.80 | 14.88 | 14.63 | 14.78 | 1,609,877 | -0.10(-0.64%) |
Aug 28, 2002 | 14.66 | 14.90 | 14.54 | 14.87 | 1,942,279 | +0.13(+0.86%) |
Aug 27, 2002 | 14.68 | 14.85 | 14.61 | 14.74 | 1,773,066 | +0.06(+0.40%) |
Aug 26, 2002 | 14.44 | 14.70 | 14.37 | 14.68 | 1,692,318 | +0.29(+2.03%) |
Aug 23, 2002 | 14.26 | 14.50 | 14.25 | 14.39 | 1,653,733 | +0.06(+0.41%) |
Aug 22, 2002 | 14.31 | 14.40 | 14.10 | 14.33 | 1,491,860 | +0.03(+0.19%) |
Aug 21, 2002 | 14.12 | 14.34 | 14.10 | 14.31 | 2,214,451 | +0.21(+1.47%) |
Aug 20, 2002 | 14.00 | 14.18 | 13.96 | 14.10 | 1,322,271 | +0.05(+0.38%) |
Aug 16, 2002 | 13.73 | 14.08 | 13.65 | 14.05 | 2,491,893 | +0.35(+2.52%) |
Aug 15, 2002 | 13.52 | 13.79 | 13.34 | 13.70 | 1,384,949 | +0.16(+1.18%) |
Aug 14, 2002 | 13.36 | 13.54 | 13.23 | 13.54 | 1,556,609 | +0.26(+1.92%) |
Aug 13, 2002 | 13.49 | 13.63 | 13.29 | 13.29 | 1,343,164 | -0.15(-1.15%) |
Aug 12, 2002 | 13.15 | 13.53 | 13.15 | 13.44 | 1,936,821 | +0.16(+1.20%) |
Aug 07, 2002 | 13.12 | 13.28 | 13.08 | 13.28 | 1,809,205 | +0.19(+1.42%) |
Aug 06, 2002 | 13.23 | 13.27 | 13.04 | 13.10 | 2,312,515 | -0.13(-1.00%) |
Aug 05, 2002 | 13.76 | 13.79 | 13.19 | 13.23 | 1,295,543 | -0.46(-3.34%) |
Aug 02, 2002 | 13.88 | 13.92 | 13.41 | 13.69 | 1,362,927 | -0.15(-1.11%) |
Aug 01, 2002 | 13.79 | 14.07 | 13.62 | 13.84 | 2,546,666 | -0.37(-2.62%) |
Jul 31, 2002 | 14.24 | 14.33 | 13.92 | 14.21 | 2,297,081 | -0.06(-0.41%) |
Jul 30, 2002 | 14.06 | 14.61 | 13.75 | 14.27 | 1,834,804 | +0.22(+1.55%) |
Jul 29, 2002 | 13.47 | 14.11 | 13.44 | 14.05 | 2,510,715 | +0.66(+4.92%) |
Jul 26, 2002 | 12.89 | 13.47 | 12.86 | 13.39 | 2,694,798 | +0.64(+5.00%) |
Jul 25, 2002 | 12.51 | 12.94 | 12.17 | 12.76 | 2,787,027 | +0.30(+2.39%) |
Jul 24, 2002 | 12.01 | 12.71 | 11.90 | 12.46 | 4,241,432 | +0.22(+1.78%) |
Jul 23, 2002 | 12.55 | 12.84 | 12.22 | 12.24 | 3,055,434 | -0.32(-2.58%) |
Jul 22, 2002 | 12.92 | 13.39 | 12.21 | 12.56 | 3,467,079 | -0.33(-2.55%) |
Jul 19, 2002 | 13.26 | 13.31 | 12.81 | 12.89 | 2,514,103 | -0.73(-5.38%) |
Jul 17, 2002 | 14.16 | 14.32 | 13.61 | 13.63 | 3,052,799 | -0.37(-2.66%) |
Jul 12, 2002 | 14.13 | 14.31 | 13.91 | 14.00 | 1,845,909 | -0.08(-0.57%) |
Jul 11, 2002 | 14.19 | 14.25 | 13.82 | 14.08 | 3,277,915 | -0.13(-0.93%) |
Jul 10, 2002 | 14.51 | 14.61 | 14.13 | 14.21 | 2,609,532 | -0.29(-1.98%) |
Jul 09, 2002 | 14.66 | 14.66 | 14.50 | 14.50 | 2,220,851 | -0.16(-1.12%) |
Jul 08, 2002 | 14.93 | 14.93 | 14.66 | 14.66 | 1,594,254 | -0.27(-1.78%) |
Jul 05, 2002 | 14.80 | 14.97 | 14.63 | 14.93 | 1,100,732 | +0.14(+0.93%) |
Jul 04, 2002 | 14.84 | 14.90 | 14.58 | 14.79 | 1,386,079 | +0.00(+0.00%) |
Jul 03, 2002 | 14.84 | 14.90 | 14.58 | 14.79 | 1,386,079 | -0.13(-0.85%) |
Jul 02, 2002 | 15.12 | 15.14 | 14.88 | 14.92 | 1,352,575 | -0.20(-1.30%) |
Jul 01, 2002 | 15.27 | 15.31 | 14.97 | 15.12 | 1,510,494 | -0.16(-1.04%) |
Jun 28, 2002 | 15.14 | 15.38 | 15.14 | 15.27 | 3,622,929 | +0.14(+0.91%) |
Jun 27, 2002 | 15.01 | 15.15 | 14.85 | 15.14 | 3,346,052 | +0.10(+0.67%) |
Jun 26, 2002 | 15.14 | 15.17 | 14.96 | 15.04 | 2,336,985 | -0.11(-0.70%) |
Jun 25, 2002 | 15.01 | 15.18 | 14.99 | 15.14 | 1,978,418 | +0.06(+0.39%) |
Jun 21, 2002 | 15.01 | 15.19 | 15.01 | 15.08 | 1,912,728 | -0.01(-0.04%) |
Jun 20, 2002 | 15.01 | 15.14 | 14.96 | 15.09 | 1,628,134 | +0.08(+0.53%) |
Jun 19, 2002 | 14.93 | 15.02 | 14.88 | 15.01 | 2,274,494 | +0.04(+0.25%) |
Jun 18, 2002 | 15.29 | 15.35 | 14.94 | 14.97 | 5,917,940 | -0.53(-3.39%) |
Jun 17, 2002 | 15.40 | 15.50 | 15.33 | 15.50 | 3,934,815 | +0.12(+0.76%) |
Jun 14, 2002 | 15.51 | 15.57 | 15.36 | 15.38 | 1,475,673 | -0.11(-0.72%) |
Jun 12, 2002 | 15.41 | 15.51 | 15.41 | 15.49 | 2,091,164 | +0.07(+0.48%) |
Jun 11, 2002 | 15.41 | 15.62 | 15.36 | 15.42 | 1,565,832 | +0.01(+0.07%) |
Jun 10, 2002 | 15.17 | 15.46 | 15.12 | 15.41 | 1,360,857 | +0.20(+1.33%) |
Jun 07, 2002 | 15.27 | 15.30 | 15.14 | 15.21 | 1,084,356 | -0.06(-0.42%) |
Jun 06, 2002 | 15.33 | 15.35 | 15.22 | 15.27 | 1,874,143 | -0.02(-0.14%) |
Jun 05, 2002 | 15.31 | 15.39 | 15.22 | 15.29 | 6,945,453 | -0.08(-0.55%) |
May 31, 2002 | 15.75 | 15.75 | 15.26 | 15.38 | 1,720,552 | -0.30(-1.90%) |
May 28, 2002 | 15.57 | 15.67 | 15.42 | 15.67 | 1,021,113 | +0.06(+0.41%) |
May 27, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | +0.00(+0.00%) |
May 24, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | -0.06(-0.37%) |
May 23, 2002 | 15.31 | 15.66 | 15.22 | 15.67 | 1,155,881 | +0.37(+2.40%) |
May 22, 2002 | 15.29 | 15.32 | 15.13 | 15.30 | 1,312,671 | +0.04(+0.24%) |
May 21, 2002 | 15.41 | 15.44 | 15.25 | 15.26 | 567,306 | -0.12(-0.76%) |
May 20, 2002 | 15.46 | 15.46 | 15.24 | 15.38 | 959,187 | -0.13(-0.82%) |
May 17, 2002 | 15.42 | 15.51 | 15.40 | 15.51 | 742,354 | +0.07(+0.45%) |
May 16, 2002 | 15.48 | 15.52 | 15.36 | 15.44 | 1,051,982 | +0.00(+0.00%) |
May 15, 2002 | 15.41 | 15.48 | 15.36 | 15.44 | 1,347,116 | +0.17(+1.11%) |
May 14, 2002 | 15.04 | 15.37 | 14.98 | 15.27 | 1,238,135 | +0.23(+1.56%) |
May 13, 2002 | 14.96 | 15.22 | 14.96 | 15.04 | 813,126 | +0.06(+0.39%) |
May 10, 2002 | 14.97 | 15.04 | 14.88 | 14.98 | 1,511,059 | +0.01(+0.07%) |
May 09, 2002 | 14.96 | 15.10 | 14.93 | 14.97 | 1,391,914 | -0.18(-1.16%) |
May 08, 2002 | 15.27 | 15.33 | 14.96 | 15.14 | 1,322,835 | -0.05(-0.35%) |
May 07, 2002 | 15.29 | 15.29 | 15.05 | 15.19 | 1,098,285 | -0.09(-0.59%) |
May 06, 2002 | 15.47 | 15.54 | 15.27 | 15.29 | 1,065,345 | -0.18(-1.17%) |
May 03, 2002 | 15.41 | 15.62 | 15.31 | 15.47 | 1,186,562 | -0.06(-0.38%) |
May 02, 2002 | 15.30 | 15.56 | 15.12 | 15.52 | 1,773,255 | +0.22(+1.46%) |
May 01, 2002 | 15.04 | 15.33 | 14.98 | 15.30 | 2,028,109 | +0.32(+2.13%) |
Apr 30, 2002 | 14.90 | 15.07 | 14.88 | 14.98 | 2,006,276 | +0.05(+0.36%) |
Apr 29, 2002 | 15.04 | 15.04 | 14.88 | 14.93 | 869,593 | -0.07(-0.46%) |
Apr 26, 2002 | 15.01 | 15.08 | 14.93 | 15.00 | 1,795,277 | +0.02(+0.11%) |
Apr 25, 2002 | 14.98 | 15.10 | 14.92 | 14.98 | 1,140,635 | +0.01(+0.07%) |
Apr 24, 2002 | 15.02 | 15.19 | 14.93 | 14.97 | 2,385,358 | -0.03(-0.21%) |
Apr 23, 2002 | 15.47 | 15.47 | 14.82 | 15.00 | 3,165,922 | -0.38(-2.49%) |
Apr 22, 2002 | 15.62 | 15.67 | 15.36 | 15.39 | 1,416,947 | -0.23(-1.50%) |
Apr 19, 2002 | 15.88 | 15.88 | 15.61 | 15.62 | 824,796 | -0.17(-1.08%) |
Apr 18, 2002 | 15.73 | 15.87 | 15.62 | 15.79 | 2,006,652 | +0.06(+0.41%) |
Apr 17, 2002 | 15.81 | 15.81 | 15.51 | 15.73 | 2,141,608 | -0.06(-0.40%) |
Apr 16, 2002 | 16.04 | 16.10 | 15.73 | 15.79 | 2,101,517 | -0.36(-2.24%) |
Apr 15, 2002 | 16.18 | 16.28 | 16.11 | 16.15 | 2,211,063 | -0.27(-1.62%) |
Apr 12, 2002 | 16.23 | 16.42 | 16.15 | 16.42 | 1,949,432 | +0.23(+1.41%) |
Apr 11, 2002 | 16.34 | 16.34 | 16.00 | 16.19 | 1,456,098 | -0.13(-0.81%) |
Apr 10, 2002 | 16.08 | 16.45 | 16.08 | 16.32 | 1,443,675 | +0.24(+1.49%) |
Apr 09, 2002 | 15.99 | 16.12 | 15.92 | 16.08 | 1,323,965 | +0.12(+0.77%) |
Apr 08, 2002 | 15.76 | 15.99 | 15.76 | 15.96 | 1,975,595 | +0.20(+1.25%) |
Apr 05, 2002 | 15.67 | 15.86 | 15.67 | 15.76 | 1,448,945 | +0.10(+0.64%) |
Apr 04, 2002 | 15.65 | 15.68 | 15.49 | 15.66 | 1,968,631 | +0.07(+0.44%) |
Apr 03, 2002 | 15.57 | 15.59 | 15.43 | 15.59 | 1,881,483 | +0.01(+0.07%) |
Apr 02, 2002 | 15.43 | 15.67 | 15.41 | 15.58 | 2,123,727 | +0.19(+1.21%) |
Apr 01, 2002 | 15.25 | 15.41 | 15.09 | 15.40 | 1,848,921 | +0.13(+0.84%) |
Mar 29, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | +0.00(+0.00%) |
Mar 28, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | -0.16(-1.07%) |
Mar 27, 2002 | 15.35 | 15.51 | 15.33 | 15.43 | 2,232,332 | +0.11(+0.69%) |
Mar 26, 2002 | 15.22 | 15.41 | 15.22 | 15.33 | 1,544,939 | +0.01(+0.07%) |
Mar 25, 2002 | 15.49 | 15.49 | 15.25 | 15.32 | 1,376,291 | -0.13(-0.86%) |
Mar 22, 2002 | 15.41 | 15.56 | 15.34 | 15.45 | 1,793,395 | -0.02(-0.14%) |
Mar 21, 2002 | 15.30 | 15.47 | 15.25 | 15.47 | 2,432,414 | +0.17(+1.11%) |
Mar 20, 2002 | 15.25 | 15.39 | 15.24 | 15.30 | 1,185,997 | +0.03(+0.21%) |
Mar 19, 2002 | 15.17 | 15.33 | 15.17 | 15.27 | 2,179,065 | +0.03(+0.17%) |
Mar 18, 2002 | 15.38 | 15.38 | 15.16 | 15.24 | 3,497,948 | -0.24(-1.58%) |
Mar 15, 2002 | 15.40 | 15.49 | 15.34 | 15.49 | 4,485,370 | +0.09(+0.59%) |
Mar 14, 2002 | 15.18 | 15.41 | 15.17 | 15.40 | 2,172,101 | +0.23(+1.51%) |
Mar 13, 2002 | 15.17 | 15.19 | 15.04 | 15.17 | 1,598,018 | -0.02(-0.11%) |
Mar 12, 2002 | 15.14 | 15.20 | 15.04 | 15.18 | 1,195,784 | +0.03(+0.18%) |
Mar 11, 2002 | 15.25 | 15.29 | 15.09 | 15.16 | 2,044,297 | -0.09(-0.59%) |
Mar 08, 2002 | 15.22 | 15.40 | 15.17 | 15.25 | 1,799,230 | +0.05(+0.35%) |
Mar 07, 2002 | 15.19 | 15.24 | 15.12 | 15.19 | 1,247,358 | -0.02(-0.10%) |
Mar 06, 2002 | 15.14 | 15.22 | 15.04 | 15.21 | 1,274,650 | +0.12(+0.81%) |
Mar 05, 2002 | 14.81 | 15.13 | 14.75 | 15.09 | 1,653,733 | +0.22(+1.50%) |
Mar 04, 2002 | 14.49 | 14.88 | 14.49 | 14.87 | 1,208,019 | +0.38(+2.60%) |
Mar 01, 2002 | 14.40 | 14.49 | 14.31 | 14.49 | 1,076,074 | +0.17(+1.19%) |
Feb 28, 2002 | 14.34 | 14.45 | 14.30 | 14.32 | 2,492,269 | -0.03(-0.18%) |
Feb 27, 2002 | 14.37 | 14.45 | 14.22 | 14.34 | 3,293,914 | +0.02(+0.11%) |
Feb 26, 2002 | 14.37 | 14.39 | 14.24 | 14.33 | 912,696 | -0.03(-0.19%) |
Feb 25, 2002 | 14.20 | 14.40 | 14.15 | 14.36 | 1,385,702 | +0.16(+1.16%) |
Feb 22, 2002 | 14.00 | 14.24 | 13.97 | 14.19 | 1,779,466 | +0.20(+1.44%) |
Feb 21, 2002 | 14.21 | 14.21 | 13.96 | 13.99 | 1,444,051 | -0.22(-1.57%) |
Feb 20, 2002 | 14.06 | 14.24 | 14.05 | 14.21 | 2,041,285 | +0.16(+1.13%) |
Feb 19, 2002 | 14.19 | 14.19 | 13.96 | 14.05 | 1,553,598 | -0.13(-0.94%) |
Feb 18, 2002 | 14.16 | 14.23 | 14.15 | 14.19 | 1,947,738 | +0.00(+0.00%) |
Feb 15, 2002 | 14.16 | 14.23 | 14.15 | 14.19 | 6,211,380 | +0.03(+0.19%) |
Feb 14, 2002 | 14.08 | 14.18 | 14.05 | 14.16 | 9,749,985 | +0.10(+0.68%) |
Feb 13, 2002 | 13.97 | 14.08 | 13.95 | 14.06 | 2,151,961 | +0.07(+0.53%) |
Feb 12, 2002 | 14.00 | 14.07 | 13.97 | 13.99 | 2,071,589 | -0.04(-0.27%) |
Feb 11, 2002 | 13.86 | 14.05 | 13.86 | 14.03 | 4,593,410 | +0.16(+1.15%) |
Feb 08, 2002 | 13.82 | 13.87 | 13.73 | 13.87 | 2,723,031 | +0.04(+0.31%) |
Feb 07, 2002 | 13.89 | 13.93 | 13.82 | 13.82 | 3,604,483 | -0.06(-0.46%) |
Feb 06, 2002 | 14.33 | 14.33 | 13.87 | 13.89 | 4,830,948 | -0.45(-3.11%) |
Feb 05, 2002 | 14.34 | 14.40 | 14.28 | 14.33 | 1,663,897 | +0.10(+0.67%) |
Feb 04, 2002 | 14.21 | 14.25 | 14.12 | 14.24 | 1,841,392 | +0.03(+0.19%) |
Feb 01, 2002 | 14.21 | 14.21 | 14.15 | 14.21 | 1,490,919 | -0.02(-0.11%) |
Jan 31, 2002 | 14.36 | 14.37 | 14.17 | 14.23 | 2,887,162 | -0.15(-1.07%) |
Jan 30, 2002 | 14.42 | 14.49 | 14.34 | 14.38 | 1,691,377 | -0.04(-0.26%) |
Jan 29, 2002 | 14.58 | 14.58 | 14.30 | 14.42 | 1,537,034 | -0.16(-1.09%) |
Jan 28, 2002 | 14.58 | 14.61 | 14.50 | 14.58 | 1,010,384 | -0.03(-0.22%) |
Jan 25, 2002 | 14.59 | 14.63 | 14.48 | 14.61 | 1,284,061 | +0.03(+0.18%) |
Jan 24, 2002 | 14.61 | 14.64 | 14.50 | 14.58 | 2,543,842 | -0.05(-0.36%) |
Jan 23, 2002 | 14.58 | 14.69 | 14.52 | 14.64 | 4,869,346 | +0.02(+0.11%) |
Jan 22, 2002 | 14.45 | 14.67 | 14.42 | 14.62 | 1,725,822 | +0.17(+1.18%) |
Jan 21, 2002 | 14.50 | 14.57 | 14.30 | 14.45 | 2,272,800 | +0.00(+0.00%) |
Jan 18, 2002 | 14.50 | 14.57 | 14.30 | 14.45 | 2,272,800 | -0.08(-0.58%) |
Jan 17, 2002 | 14.61 | 14.62 | 14.50 | 14.54 | 2,426,203 | +0.19(+1.33%) |
Jan 16, 2002 | 14.81 | 14.84 | 14.34 | 14.34 | 1,597,454 | -0.39(-2.67%) |
Jan 15, 2002 | 14.86 | 14.92 | 14.69 | 14.74 | 1,939,080 | -0.12(-0.82%) |
Jan 14, 2002 | 14.93 | 14.95 | 14.79 | 14.86 | 2,359,195 | -0.01(-0.04%) |
Jan 11, 2002 | 14.98 | 15.01 | 14.85 | 14.87 | 2,262,448 | -0.09(-0.57%) |
Jan 10, 2002 | 14.96 | 14.99 | 14.93 | 14.95 | 1,648,651 | -0.30(-1.99%) |