Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.87 | 16.18 | 15.72 | 15.96 | 1,576,064 | +0.05(+0.34%) |
Aug 29, 2002 | 15.36 | 16.46 | 15.29 | 15.91 | 3,259,450 | +0.18(+1.14%) |
Aug 28, 2002 | 16.31 | 16.32 | 15.69 | 15.73 | 2,646,027 | -0.68(-4.15%) |
Aug 27, 2002 | 17.00 | 17.13 | 16.37 | 16.41 | 1,932,050 | -0.49(-2.92%) |
Aug 26, 2002 | 16.66 | 17.10 | 16.49 | 16.91 | 1,999,279 | +0.30(+1.78%) |
Aug 23, 2002 | 17.31 | 17.43 | 16.41 | 16.61 | 3,469,922 | -0.75(-4.34%) |
Aug 22, 2002 | 16.91 | 17.43 | 16.72 | 17.36 | 6,169,509 | +0.39(+2.33%) |
Aug 21, 2002 | 16.74 | 17.17 | 16.12 | 16.97 | 6,133,328 | +0.29(+1.72%) |
Aug 20, 2002 | 17.04 | 17.16 | 16.47 | 16.68 | 4,422,013 | +0.17(+1.03%) |
Aug 16, 2002 | 15.11 | 16.68 | 15.07 | 16.51 | 8,278,847 | +1.26(+8.29%) |
Aug 15, 2002 | 14.74 | 15.46 | 13.85 | 15.25 | 16,857,594 | +1.47(+10.68%) |
Aug 14, 2002 | 14.04 | 14.08 | 12.94 | 13.78 | 6,112,812 | -0.38(-2.66%) |
Aug 13, 2002 | 14.08 | 14.44 | 13.81 | 14.15 | 2,967,198 | -0.06(-0.44%) |
Aug 12, 2002 | 14.06 | 14.22 | 13.90 | 14.22 | 1,598,085 | +0.15(+1.08%) |
Aug 07, 2002 | 14.30 | 14.30 | 13.66 | 14.06 | 2,378,756 | +0.03(+0.19%) |
Aug 06, 2002 | 12.83 | 14.43 | 12.82 | 14.04 | 3,905,389 | +1.34(+10.52%) |
Aug 05, 2002 | 13.57 | 14.04 | 12.70 | 12.70 | 3,356,845 | -0.91(-6.66%) |
Aug 02, 2002 | 13.63 | 13.90 | 13.26 | 13.61 | 4,781,257 | +0.28(+2.09%) |
Aug 01, 2002 | 14.45 | 14.65 | 13.33 | 13.33 | 3,961,626 | -1.34(-9.11%) |
Jul 31, 2002 | 14.27 | 15.03 | 14.22 | 14.66 | 2,633,204 | +0.14(+0.99%) |
Jul 30, 2002 | 14.43 | 14.82 | 14.02 | 14.52 | 3,604,377 | +0.03(+0.19%) |
Jul 29, 2002 | 13.93 | 14.65 | 13.90 | 14.49 | 3,538,496 | +0.99(+7.30%) |
Jul 26, 2002 | 13.46 | 14.21 | 13.13 | 13.51 | 3,192,493 | +0.16(+1.21%) |
Jul 25, 2002 | 13.99 | 14.13 | 13.15 | 13.35 | 3,449,391 | -0.74(-5.22%) |
Jul 24, 2002 | 13.00 | 14.09 | 12.60 | 14.08 | 6,538,910 | +1.00(+7.61%) |
Jul 23, 2002 | 14.39 | 14.49 | 12.39 | 13.09 | 7,137,018 | -1.26(-8.81%) |
Jul 22, 2002 | 14.56 | 14.99 | 13.90 | 14.35 | 2,902,479 | -0.24(-1.66%) |
Jul 19, 2002 | 15.11 | 15.20 | 14.35 | 14.59 | 3,488,750 | -1.17(-7.40%) |
Jul 17, 2002 | 15.52 | 15.79 | 14.99 | 15.76 | 4,291,445 | +0.06(+0.40%) |
Jul 12, 2002 | 16.01 | 16.09 | 15.35 | 15.69 | 4,316,979 | -0.05(-0.34%) |
Jul 11, 2002 | 15.18 | 15.81 | 14.60 | 15.75 | 7,763,248 | +0.66(+4.40%) |
Jul 10, 2002 | 15.37 | 16.04 | 14.83 | 15.09 | 6,683,696 | -0.25(-1.64%) |
Jul 09, 2002 | 15.58 | 15.93 | 15.26 | 15.34 | 3,123,474 | -0.24(-1.55%) |
Jul 08, 2002 | 16.29 | 16.30 | 15.38 | 15.58 | 2,290,785 | -0.71(-4.35%) |
Jul 05, 2002 | 14.84 | 16.40 | 14.55 | 16.29 | 2,392,808 | +1.90(+13.22%) |
Jul 04, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,540,083 | +0.00(+0.00%) |
Jul 03, 2002 | 14.84 | 15.09 | 13.61 | 14.39 | 6,531,832 | -0.42(-2.85%) |
Jul 02, 2002 | 14.91 | 15.58 | 14.44 | 14.81 | 9,037,926 | -0.03(-0.18%) |
Jul 01, 2002 | 16.47 | 17.17 | 14.75 | 14.83 | 10,593,140 | -1.81(-10.88%) |
Jun 28, 2002 | 15.17 | 16.84 | 14.82 | 16.65 | 9,866,155 | +1.17(+7.53%) |
Jun 27, 2002 | 15.61 | 15.86 | 12.03 | 15.48 | 36,785,700 | +0.24(+1.59%) |
Jun 26, 2002 | 16.05 | 16.26 | 14.85 | 15.24 | 10,909,914 | -1.58(-9.39%) |
Jun 25, 2002 | 17.08 | 17.34 | 16.56 | 16.82 | 4,570,643 | -0.17(-1.00%) |
Jun 21, 2002 | 17.49 | 17.71 | 16.83 | 16.99 | 7,537,347 | -0.57(-3.27%) |
Jun 20, 2002 | 19.28 | 19.37 | 16.93 | 17.56 | 9,214,320 | -1.77(-9.14%) |
Jun 19, 2002 | 19.72 | 19.78 | 19.30 | 19.33 | 4,151,400 | -0.52(-2.62%) |
Jun 18, 2002 | 19.96 | 20.12 | 19.74 | 19.85 | 4,091,636 | -0.12(-0.58%) |
Jun 17, 2002 | 20.39 | 20.90 | 19.66 | 19.96 | 6,221,525 | -0.38(-1.85%) |
Jun 14, 2002 | 19.68 | 20.40 | 19.04 | 20.34 | 4,984,200 | +0.64(+3.23%) |
Jun 12, 2002 | 20.18 | 20.46 | 19.69 | 19.70 | 7,081,755 | -0.48(-2.36%) |
Jun 11, 2002 | 20.63 | 21.09 | 20.14 | 20.18 | 2,296,583 | -0.50(-2.43%) |
Jun 10, 2002 | 21.44 | 21.52 | 20.15 | 20.68 | 4,856,197 | -0.84(-3.92%) |
Jun 07, 2002 | 21.20 | 22.13 | 20.48 | 21.52 | 3,173,426 | +0.25(+1.18%) |
Jun 06, 2002 | 21.52 | 21.70 | 21.26 | 21.27 | 2,690,627 | -0.33(-1.54%) |
Jun 05, 2002 | 21.88 | 22.30 | 21.48 | 21.61 | 2,750,280 | -0.99(-4.37%) |
May 31, 2002 | 22.88 | 23.09 | 22.49 | 22.59 | 2,789,305 | +0.26(+1.16%) |
May 28, 2002 | 22.29 | 22.51 | 22.07 | 22.33 | 1,657,460 | +0.06(+0.28%) |
May 27, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,902,093 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,870,761 | -0.48(-2.09%) |
May 23, 2002 | 22.25 | 22.95 | 22.25 | 22.74 | 2,484,797 | +0.55(+2.46%) |
May 22, 2002 | 22.04 | 22.52 | 21.54 | 22.20 | 3,206,207 | +0.18(+0.81%) |
May 21, 2002 | 22.29 | 22.33 | 21.64 | 22.02 | 3,762,820 | -0.07(-0.32%) |
May 20, 2002 | 21.97 | 22.44 | 21.89 | 22.09 | 2,189,542 | +0.10(+0.45%) |
May 17, 2002 | 22.23 | 22.53 | 21.77 | 21.99 | 3,508,709 | -0.12(-0.53%) |
May 16, 2002 | 21.85 | 22.12 | 21.62 | 22.11 | 2,425,255 | +0.25(+1.15%) |
May 15, 2002 | 22.01 | 22.28 | 21.63 | 21.86 | 3,129,160 | -0.20(-0.89%) |
May 14, 2002 | 22.21 | 22.65 | 21.85 | 22.05 | 4,867,905 | +0.18(+0.82%) |
May 13, 2002 | 21.64 | 22.42 | 21.63 | 21.87 | 2,729,541 | +0.28(+1.29%) |
May 10, 2002 | 22.14 | 22.82 | 21.54 | 21.60 | 2,448,224 | -0.41(-1.87%) |
May 09, 2002 | 23.10 | 23.13 | 21.84 | 22.01 | 4,494,488 | -1.18(-5.10%) |
May 08, 2002 | 23.01 | 23.54 | 23.01 | 23.19 | 5,445,925 | +0.32(+1.41%) |
May 07, 2002 | 21.88 | 23.00 | 21.87 | 22.87 | 3,949,806 | +0.83(+3.74%) |
May 06, 2002 | 22.33 | 22.42 | 21.75 | 22.04 | 4,066,102 | -0.23(-1.05%) |
May 03, 2002 | 23.58 | 23.59 | 21.50 | 22.28 | 13,369,400 | -1.27(-5.41%) |
May 02, 2002 | 23.37 | 24.30 | 22.99 | 23.55 | 8,432,365 | -1.21(-4.89%) |
May 01, 2002 | 24.37 | 24.79 | 23.79 | 24.76 | 2,786,295 | +0.37(+1.51%) |
Apr 30, 2002 | 23.72 | 24.65 | 23.71 | 24.39 | 3,493,545 | +0.61(+2.56%) |
Apr 29, 2002 | 24.39 | 24.39 | 23.65 | 23.78 | 2,383,888 | -0.56(-2.32%) |
Apr 26, 2002 | 24.85 | 25.00 | 24.13 | 24.35 | 2,499,849 | -0.24(-0.98%) |
Apr 25, 2002 | 24.96 | 25.23 | 24.04 | 24.59 | 3,328,412 | -0.57(-2.25%) |
Apr 24, 2002 | 25.41 | 25.82 | 24.84 | 25.16 | 3,144,659 | -0.24(-0.95%) |
Apr 23, 2002 | 24.71 | 25.44 | 24.62 | 25.40 | 2,776,037 | +0.55(+2.20%) |
Apr 22, 2002 | 25.36 | 25.47 | 24.70 | 24.85 | 1,556,552 | -0.59(-2.33%) |
Apr 19, 2002 | 25.57 | 25.65 | 25.01 | 25.44 | 2,836,247 | -0.04(-0.18%) |
Apr 18, 2002 | 26.19 | 26.50 | 25.31 | 25.49 | 2,829,223 | -0.77(-2.94%) |
Apr 17, 2002 | 26.41 | 26.67 | 25.42 | 26.26 | 2,983,651 | -0.06(-0.24%) |
Apr 16, 2002 | 24.93 | 26.35 | 24.93 | 26.32 | 3,645,744 | +1.63(+6.61%) |
Apr 15, 2002 | 25.12 | 25.59 | 24.58 | 24.69 | 3,127,711 | -0.52(-2.06%) |
Apr 12, 2002 | 24.55 | 25.25 | 24.31 | 25.21 | 1,886,371 | +0.68(+2.78%) |
Apr 11, 2002 | 24.73 | 24.91 | 24.40 | 24.53 | 1,773,421 | -0.31(-1.26%) |
Apr 10, 2002 | 24.99 | 25.27 | 24.68 | 24.84 | 2,165,347 | +0.14(+0.58%) |
Apr 09, 2002 | 24.94 | 25.09 | 24.66 | 24.70 | 1,597,584 | -0.13(-0.54%) |
Apr 08, 2002 | 24.69 | 24.93 | 24.45 | 24.83 | 1,467,128 | -0.02(-0.07%) |
Apr 05, 2002 | 24.93 | 25.44 | 24.81 | 24.85 | 2,108,704 | -0.02(-0.07%) |
Apr 04, 2002 | 24.39 | 24.93 | 23.09 | 24.87 | 5,065,707 | +0.46(+1.87%) |
Apr 03, 2002 | 24.08 | 24.63 | 24.03 | 24.41 | 3,611,513 | +0.37(+1.53%) |
Apr 02, 2002 | 25.28 | 25.59 | 24.00 | 24.04 | 2,974,731 | -1.35(-5.33%) |
Apr 01, 2002 | 25.32 | 25.47 | 24.85 | 25.40 | 2,333,155 | +0.00(+0.00%) |
Mar 29, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,821 | +0.00(+0.00%) |
Mar 28, 2002 | 25.49 | 25.68 | 25.12 | 25.40 | 1,442,375 | -0.11(-0.42%) |
Mar 27, 2002 | 25.69 | 25.69 | 25.36 | 25.51 | 2,093,874 | -0.10(-0.39%) |
Mar 26, 2002 | 25.37 | 25.78 | 25.34 | 25.61 | 2,303,496 | +0.18(+0.71%) |
Mar 25, 2002 | 25.55 | 25.82 | 25.34 | 25.43 | 1,468,689 | -0.24(-0.94%) |
Mar 22, 2002 | 25.66 | 25.73 | 25.42 | 25.67 | 1,844,893 | +0.03(+0.10%) |
Mar 21, 2002 | 25.26 | 25.69 | 25.11 | 25.64 | 2,993,240 | +0.74(+2.99%) |
Mar 20, 2002 | 25.06 | 25.11 | 24.81 | 24.90 | 1,961,523 | -0.33(-1.32%) |
Mar 19, 2002 | 25.44 | 25.52 | 24.85 | 25.23 | 3,891,826 | -0.29(-1.12%) |
Mar 18, 2002 | 25.12 | 25.58 | 25.11 | 25.52 | 1,812,112 | +0.48(+1.93%) |
Mar 15, 2002 | 24.84 | 25.25 | 24.66 | 25.03 | 2,067,895 | +0.32(+1.31%) |
Mar 14, 2002 | 24.66 | 25.01 | 24.55 | 24.71 | 3,481,057 | +0.09(+0.36%) |
Mar 13, 2002 | 24.31 | 24.70 | 24.22 | 24.62 | 2,713,708 | +0.17(+0.70%) |
Mar 12, 2002 | 24.48 | 24.63 | 24.20 | 24.45 | 3,187,810 | -0.30(-1.23%) |
Mar 11, 2002 | 23.95 | 24.88 | 23.87 | 24.75 | 3,046,984 | +0.74(+3.10%) |
Mar 08, 2002 | 23.90 | 24.30 | 23.75 | 24.01 | 2,975,735 | +0.57(+2.41%) |
Mar 07, 2002 | 24.52 | 24.54 | 23.00 | 23.44 | 4,001,989 | -1.14(-4.63%) |
Mar 06, 2002 | 24.03 | 24.76 | 23.81 | 24.58 | 2,960,013 | +0.54(+2.24%) |
Mar 05, 2002 | 24.77 | 25.09 | 23.73 | 24.04 | 3,146,777 | -0.88(-3.53%) |
Mar 04, 2002 | 24.16 | 24.92 | 23.99 | 24.92 | 4,012,247 | +0.71(+2.93%) |
Mar 01, 2002 | 23.50 | 24.26 | 23.22 | 24.22 | 4,394,472 | +0.79(+3.37%) |
Feb 28, 2002 | 22.05 | 23.54 | 21.97 | 23.43 | 13,007,803 | +2.26(+10.68%) |
Feb 27, 2002 | 21.93 | 21.97 | 20.91 | 21.17 | 3,717,550 | -0.63(-2.88%) |
Feb 26, 2002 | 20.81 | 22.01 | 20.58 | 21.79 | 7,653,866 | +1.44(+7.05%) |
Feb 25, 2002 | 20.63 | 20.82 | 20.22 | 20.36 | 6,047,918 | -0.18(-0.87%) |
Feb 22, 2002 | 20.74 | 21.06 | 20.39 | 20.54 | 4,348,868 | -0.12(-0.56%) |
Feb 21, 2002 | 20.43 | 20.99 | 20.14 | 20.65 | 5,617,525 | +0.30(+1.45%) |
Feb 20, 2002 | 20.22 | 20.54 | 19.66 | 20.36 | 7,784,433 | +0.32(+1.61%) |
Feb 19, 2002 | 20.49 | 20.68 | 19.82 | 20.04 | 4,231,235 | -0.65(-3.16%) |
Feb 18, 2002 | 21.70 | 21.84 | 20.45 | 20.69 | 5,279,454 | +0.00(+0.00%) |
Feb 15, 2002 | 21.70 | 21.84 | 20.45 | 20.69 | 5,278,116 | -1.00(-4.63%) |
Feb 14, 2002 | 22.64 | 22.67 | 21.41 | 21.69 | 5,134,057 | -0.86(-3.82%) |
Feb 13, 2002 | 22.74 | 22.85 | 22.15 | 22.56 | 2,593,064 | -0.21(-0.91%) |
Feb 12, 2002 | 23.08 | 23.09 | 22.68 | 22.76 | 1,726,368 | -0.47(-2.01%) |
Feb 11, 2002 | 23.07 | 23.29 | 22.70 | 23.23 | 3,345,918 | +0.24(+1.05%) |
Feb 08, 2002 | 22.53 | 23.10 | 22.39 | 22.99 | 1,849,353 | +0.48(+2.15%) |
Feb 07, 2002 | 22.52 | 23.02 | 22.38 | 22.50 | 2,058,083 | +0.07(+0.32%) |
Feb 06, 2002 | 22.53 | 23.24 | 22.30 | 22.43 | 2,504,086 | +0.01(+0.04%) |
Feb 05, 2002 | 22.69 | 23.09 | 22.21 | 22.42 | 4,166,007 | -0.62(-2.69%) |
Feb 04, 2002 | 24.13 | 24.13 | 22.74 | 23.04 | 4,149,505 | -1.17(-4.82%) |
Feb 01, 2002 | 24.50 | 24.53 | 23.56 | 24.21 | 2,504,978 | -0.28(-1.14%) |
Jan 31, 2002 | 24.22 | 24.50 | 23.78 | 24.48 | 2,893,670 | +0.28(+1.15%) |
Jan 30, 2002 | 24.38 | 24.62 | 23.69 | 24.21 | 2,884,193 | -0.22(-0.88%) |
Jan 29, 2002 | 25.26 | 25.47 | 23.99 | 24.42 | 2,917,643 | -0.84(-3.34%) |
Jan 28, 2002 | 25.20 | 25.27 | 24.62 | 25.26 | 2,024,409 | +0.15(+0.61%) |
Jan 25, 2002 | 24.62 | 25.25 | 24.48 | 25.11 | 1,992,409 | +0.45(+1.82%) |
Jan 24, 2002 | 24.66 | 25.02 | 24.28 | 24.66 | 1,626,797 | +0.15(+0.62%) |
Jan 23, 2002 | 23.87 | 24.54 | 23.59 | 24.51 | 1,958,512 | +0.67(+2.82%) |
Jan 22, 2002 | 24.04 | 24.45 | 23.83 | 23.84 | 2,403,401 | -0.19(-0.78%) |
Jan 21, 2002 | 24.52 | 24.57 | 23.81 | 24.03 | 3,294,181 | +0.00(+0.00%) |
Jan 18, 2002 | 24.52 | 24.57 | 23.81 | 24.03 | 3,274,223 | -0.62(-2.51%) |
Jan 17, 2002 | 24.85 | 25.20 | 24.52 | 24.65 | 1,720,569 | -0.11(-0.44%) |
Jan 16, 2002 | 25.43 | 25.61 | 24.69 | 24.75 | 1,347,265 | -0.75(-2.95%) |
Jan 15, 2002 | 25.74 | 25.95 | 25.00 | 25.51 | 2,660,187 | +0.00(+0.00%) |
Jan 14, 2002 | 26.27 | 26.33 | 25.35 | 25.51 | 3,095,264 | -0.91(-3.43%) |
Jan 11, 2002 | 26.46 | 26.60 | 26.11 | 26.41 | 2,059,532 | +0.10(+0.37%) |
Jan 10, 2002 | 26.14 | 26.46 | 25.43 | 26.31 | 4,235,583 | +1.68(+6.81%) |