Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.77 | 13.07 | 12.66 | 12.75 | 2,459,339 | -0.28(-2.14%) |
Aug 29, 2002 | 12.61 | 13.24 | 12.43 | 13.03 | 3,200,406 | +0.16(+1.26%) |
Aug 28, 2002 | 13.03 | 13.03 | 12.55 | 12.87 | 4,040,877 | -0.21(-1.58%) |
Aug 27, 2002 | 13.36 | 13.51 | 12.99 | 13.07 | 111,438 | -0.28(-2.08%) |
Aug 26, 2002 | 13.15 | 13.42 | 12.94 | 13.35 | 2,414,541 | +0.18(+1.36%) |
Aug 23, 2002 | 13.55 | 13.59 | 13.10 | 13.17 | 2,971,177 | -0.49(-3.61%) |
Aug 22, 2002 | 13.28 | 13.73 | 12.83 | 13.67 | 6,785,388 | +0.34(+2.56%) |
Aug 21, 2002 | 12.30 | 13.33 | 12.29 | 13.33 | 8,110,505 | +1.26(+10.41%) |
Aug 20, 2002 | 11.89 | 12.16 | 11.51 | 12.07 | 3,595,122 | +0.54(+4.67%) |
Aug 16, 2002 | 11.17 | 11.67 | 10.87 | 11.53 | 4,417,316 | +0.33(+2.96%) |
Aug 15, 2002 | 10.77 | 11.21 | 10.31 | 11.20 | 6,945,414 | +0.67(+6.39%) |
Aug 14, 2002 | 11.28 | 11.28 | 9.970 | 10.53 | 13,743,395 | -0.78(-6.90%) |
Aug 13, 2002 | 11.42 | 11.86 | 11.25 | 11.31 | 3,422,058 | -0.11(-0.94%) |
Aug 12, 2002 | 11.62 | 11.67 | 11.33 | 11.41 | 2,301,096 | +0.34(+3.08%) |
Aug 07, 2002 | 10.90 | 11.13 | 10.74 | 11.07 | 3,469,531 | +0.22(+1.98%) |
Aug 06, 2002 | 11.22 | 11.76 | 10.85 | 10.86 | 5,299,019 | -0.36(-3.20%) |
Aug 05, 2002 | 11.31 | 11.53 | 11.07 | 11.22 | 4,635,513 | -0.31(-2.72%) |
Aug 02, 2002 | 12.02 | 12.19 | 11.35 | 11.53 | 3,498,505 | -0.49(-4.10%) |
Aug 01, 2002 | 12.23 | 12.38 | 11.88 | 12.02 | 3,035,143 | -0.37(-2.97%) |
Jul 31, 2002 | 12.25 | 12.47 | 11.91 | 12.39 | 4,012,571 | +0.35(+2.91%) |
Jul 30, 2002 | 11.82 | 12.38 | 11.68 | 12.04 | 3,629,334 | +0.37(+3.15%) |
Jul 29, 2002 | 11.59 | 11.87 | 11.38 | 11.67 | 4,258,293 | +0.79(+7.26%) |
Jul 26, 2002 | 10.90 | 11.41 | 10.88 | 10.88 | 4,920,796 | +0.06(+0.58%) |
Jul 25, 2002 | 10.82 | 10.90 | 10.41 | 10.82 | 7,960,731 | +0.22(+2.12%) |
Jul 24, 2002 | 10.27 | 10.99 | 9.781 | 10.60 | 8,520,265 | +0.14(+1.37%) |
Jul 23, 2002 | 10.81 | 10.91 | 10.33 | 10.45 | 5,616,508 | -0.02(-0.17%) |
Jul 22, 2002 | 11.35 | 11.40 | 10.36 | 10.47 | 5,409,455 | -0.92(-8.11%) |
Jul 19, 2002 | 11.71 | 11.81 | 11.19 | 11.40 | 6,256,946 | -1.10(-8.83%) |
Jul 17, 2002 | 12.56 | 13.09 | 12.14 | 12.50 | 4,490,197 | +0.12(+0.94%) |
Jul 12, 2002 | 12.20 | 12.53 | 11.90 | 12.38 | 3,675,804 | +0.22(+1.84%) |
Jul 11, 2002 | 12.43 | 12.44 | 11.93 | 12.16 | 5,617,399 | -0.50(-3.97%) |
Jul 10, 2002 | 13.24 | 13.38 | 12.65 | 12.66 | 3,028,234 | -0.58(-4.40%) |
Jul 09, 2002 | 13.40 | 13.77 | 13.47 | 13.24 | 2,670,738 | -0.15(-1.14%) |
Jul 08, 2002 | 13.33 | 13.73 | 13.46 | 13.40 | 3,081,278 | -0.06(-0.47%) |
Jul 05, 2002 | 13.33 | 13.55 | 13.25 | 13.46 | 1,843,195 | +0.39(+3.02%) |
Jul 04, 2002 | 13.01 | 13.42 | 12.74 | 13.07 | 2,621,817 | +0.00(+0.00%) |
Jul 03, 2002 | 13.01 | 13.42 | 12.74 | 13.07 | 2,621,817 | -0.04(-0.34%) |
Jul 02, 2002 | 13.75 | 14.03 | 12.96 | 13.11 | 3,696,420 | -0.74(-5.31%) |
Jul 01, 2002 | 14.41 | 14.43 | 13.84 | 13.85 | 1,973,467 | -0.66(-4.52%) |
Jun 28, 2002 | 13.84 | 14.50 | 13.84 | 14.50 | 4,378,870 | +0.48(+3.39%) |
Jun 27, 2002 | 14.09 | 14.13 | 13.55 | 14.03 | 3,058,322 | +0.48(+3.58%) |
Jun 26, 2002 | 13.68 | 13.77 | 13.33 | 13.54 | 3,723,945 | -0.17(-1.24%) |
Jun 25, 2002 | 14.29 | 14.42 | 13.69 | 13.71 | 2,379,215 | -0.87(-5.97%) |
Jun 21, 2002 | 13.68 | 14.63 | 13.68 | 14.58 | 3,825,577 | +0.29(+2.01%) |
Jun 20, 2002 | 13.64 | 14.35 | 13.64 | 14.29 | 3,008,397 | +0.70(+5.15%) |
Jun 19, 2002 | 13.91 | 14.00 | 13.59 | 13.59 | 6,192,757 | -0.49(-3.50%) |
Jun 18, 2002 | 14.36 | 14.36 | 14.07 | 14.09 | 3,583,644 | -0.22(-1.51%) |
Jun 17, 2002 | 14.22 | 14.67 | 14.18 | 14.30 | 2,815,497 | +0.28(+1.98%) |
Jun 14, 2002 | 14.64 | 14.76 | 13.98 | 14.03 | 4,058,261 | -1.16(-7.62%) |
Jun 12, 2002 | 15.15 | 15.29 | 14.98 | 15.18 | 2,119,117 | -0.12(-0.76%) |
Jun 11, 2002 | 15.52 | 15.69 | 15.18 | 15.30 | 2,118,448 | -0.14(-0.93%) |
Jun 10, 2002 | 15.00 | 15.48 | 14.96 | 15.44 | 2,116,777 | +0.22(+1.47%) |
Jun 07, 2002 | 15.00 | 15.26 | 14.82 | 15.22 | 2,320,821 | +0.23(+1.56%) |
Jun 06, 2002 | 14.99 | 15.17 | 14.74 | 14.99 | 2,591,283 | -0.01(-0.06%) |
Jun 05, 2002 | 14.40 | 15.05 | 14.27 | 14.99 | 2,643,547 | -0.29(-1.88%) |
May 31, 2002 | 14.94 | 15.45 | 14.93 | 15.28 | 2,881,692 | +0.02(+0.12%) |
May 28, 2002 | 15.21 | 15.42 | 15.12 | 15.26 | 1,907,272 | +0.24(+1.61%) |
May 27, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | +0.00(+0.00%) |
May 24, 2002 | 15.52 | 15.52 | 14.94 | 15.02 | 2,982,209 | -0.25(-1.65%) |
May 23, 2002 | 14.97 | 15.35 | 14.86 | 15.27 | 2,837,339 | +0.31(+2.04%) |
May 22, 2002 | 14.94 | 15.22 | 14.75 | 14.97 | 2,865,867 | +0.12(+0.79%) |
May 21, 2002 | 15.42 | 15.53 | 14.82 | 14.85 | 2,973,851 | -0.55(-3.55%) |
May 20, 2002 | 15.54 | 15.55 | 15.07 | 15.40 | 2,463,908 | -0.42(-2.67%) |
May 17, 2002 | 15.62 | 15.95 | 15.55 | 15.82 | 1,627,673 | +0.12(+0.74%) |
May 16, 2002 | 16.04 | 16.14 | 15.66 | 15.70 | 1,592,904 | -0.37(-2.29%) |
May 15, 2002 | 15.75 | 16.13 | 15.61 | 16.07 | 2,294,299 | +0.29(+1.82%) |
May 14, 2002 | 15.93 | 15.93 | 15.52 | 15.78 | 2,341,103 | +0.37(+2.39%) |
May 13, 2002 | 15.46 | 15.69 | 15.32 | 15.42 | 2,580,139 | +0.34(+2.26%) |
May 10, 2002 | 15.78 | 15.84 | 14.81 | 15.08 | 4,847,024 | -0.79(-4.98%) |
May 09, 2002 | 16.33 | 16.34 | 15.81 | 15.87 | 2,476,835 | -0.54(-3.28%) |
May 08, 2002 | 16.11 | 16.41 | 15.99 | 16.40 | 2,886,261 | +0.39(+2.47%) |
May 07, 2002 | 16.14 | 16.24 | 15.98 | 16.01 | 2,599,975 | -0.13(-0.83%) |
May 06, 2002 | 16.00 | 16.36 | 15.98 | 16.14 | 154,777,136 | +0.23(+1.47%) |
May 03, 2002 | 16.61 | 16.67 | 15.90 | 15.91 | 3,941,696 | -0.81(-4.83%) |
May 02, 2002 | 16.60 | 16.72 | 16.44 | 16.72 | 2,047,350 | +0.01(+0.05%) |
May 01, 2002 | 16.28 | 16.77 | 16.12 | 16.71 | 167,157 | +0.37(+2.25%) |
Apr 30, 2002 | 16.31 | 16.48 | 16.21 | 16.34 | 2,267,553 | -0.01(-0.06%) |
Apr 29, 2002 | 16.56 | 16.68 | 16.29 | 16.35 | 2,309,900 | -0.27(-1.62%) |
Apr 26, 2002 | 16.51 | 16.69 | 16.42 | 16.62 | 2,879,129 | +0.12(+0.71%) |
Apr 25, 2002 | 16.34 | 16.56 | 15.99 | 16.50 | 3,912,722 | +0.12(+0.71%) |
Apr 24, 2002 | 16.33 | 16.70 | 16.27 | 16.39 | 2,447,192 | +0.17(+1.05%) |
Apr 23, 2002 | 16.33 | 16.34 | 16.03 | 16.22 | 5,954,724 | -0.16(-0.99%) |
Apr 22, 2002 | 17.02 | 17.02 | 16.37 | 16.38 | 2,654,914 | -0.61(-3.59%) |
Apr 19, 2002 | 16.65 | 16.99 | 16.65 | 16.99 | 2,338,985 | +0.34(+2.05%) |
Apr 18, 2002 | 16.96 | 17.09 | 16.19 | 16.65 | 4,138,497 | -0.40(-2.37%) |
Apr 17, 2002 | 16.99 | 17.09 | 16.83 | 17.05 | 1,320,102 | +0.06(+0.37%) |
Apr 16, 2002 | 16.88 | 17.02 | 16.70 | 16.99 | 2,322,047 | +0.39(+2.32%) |
Apr 15, 2002 | 17.23 | 17.27 | 16.42 | 16.60 | 3,126,300 | -0.68(-3.95%) |
Apr 12, 2002 | 16.68 | 17.36 | 16.68 | 17.28 | 4,050,015 | +0.83(+5.02%) |
Apr 11, 2002 | 16.92 | 16.93 | 16.39 | 16.46 | 2,109,199 | -0.33(-1.98%) |
Apr 10, 2002 | 16.59 | 17.01 | 16.59 | 16.79 | 3,032,468 | +0.21(+1.24%) |
Apr 09, 2002 | 16.49 | 16.60 | 16.31 | 16.58 | 2,258,192 | +0.20(+1.20%) |
Apr 08, 2002 | 16.42 | 16.57 | 16.21 | 16.39 | 3,192,048 | -0.22(-1.35%) |
Apr 05, 2002 | 17.00 | 17.20 | 16.60 | 16.61 | 2,571,335 | -0.39(-2.27%) |
Apr 04, 2002 | 16.49 | 17.00 | 16.48 | 17.00 | 1,770,648 | +0.45(+2.71%) |
Apr 03, 2002 | 16.60 | 16.78 | 16.45 | 16.55 | 1,665,673 | +0.11(+0.66%) |
Apr 02, 2002 | 16.75 | 16.76 | 16.33 | 16.44 | 3,439,108 | -0.44(-2.60%) |
Apr 01, 2002 | 16.92 | 17.11 | 16.80 | 16.88 | 2,005,561 | -0.48(-2.79%) |
Mar 29, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.00(+0.00%) |
Mar 28, 2002 | 17.18 | 17.41 | 17.18 | 17.36 | 1,529,941 | +0.13(+0.78%) |
Mar 27, 2002 | 17.41 | 17.61 | 17.09 | 17.23 | 2,911,892 | -0.25(-1.44%) |
Mar 26, 2002 | 16.74 | 17.50 | 16.69 | 17.48 | 3,490,258 | +1.06(+6.45%) |
Mar 25, 2002 | 17.47 | 17.47 | 16.39 | 16.42 | 3,016,978 | -0.95(-5.48%) |
Mar 22, 2002 | 17.18 | 17.44 | 16.87 | 17.37 | 2,301,208 | +0.28(+1.63%) |
Mar 21, 2002 | 16.83 | 17.25 | 16.74 | 17.09 | 2,742,728 | +0.59(+3.59%) |
Mar 20, 2002 | 16.38 | 17.00 | 16.38 | 16.50 | 4,499,112 | -0.60(-3.52%) |
Mar 19, 2002 | 17.90 | 17.95 | 17.05 | 17.10 | 3,541,631 | -0.72(-4.03%) |
Mar 18, 2002 | 17.95 | 18.24 | 17.75 | 17.82 | 2,244,151 | -0.11(-0.60%) |
Mar 15, 2002 | 17.95 | 18.16 | 17.75 | 17.93 | 2,730,692 | +0.16(+0.91%) |
Mar 14, 2002 | 17.81 | 17.90 | 17.60 | 17.77 | 2,135,610 | -0.13(-0.75%) |
Mar 13, 2002 | 17.99 | 18.03 | 17.74 | 17.90 | 980,660 | -0.13(-0.75%) |
Mar 12, 2002 | 18.17 | 18.29 | 17.94 | 18.04 | 2,271,677 | -0.31(-1.71%) |
Mar 11, 2002 | 17.91 | 18.45 | 17.59 | 18.35 | 3,484,798 | +0.49(+2.76%) |
Mar 08, 2002 | 17.89 | 18.03 | 17.77 | 17.86 | 2,322,604 | +0.20(+1.12%) |
Mar 07, 2002 | 18.43 | 18.50 | 17.54 | 17.66 | 4,889,259 | -0.91(-4.88%) |
Mar 06, 2002 | 17.96 | 18.71 | 17.96 | 18.57 | 2,498,231 | +0.38(+2.07%) |
Mar 05, 2002 | 18.31 | 18.39 | 18.04 | 18.19 | 4,826,073 | -0.62(-3.29%) |
Mar 04, 2002 | 18.80 | 19.06 | 18.41 | 18.81 | 5,269,711 | +0.14(+0.77%) |
Mar 01, 2002 | 18.89 | 19.21 | 18.54 | 18.66 | 4,859,839 | -0.28(-1.47%) |
Feb 28, 2002 | 19.65 | 19.72 | 18.87 | 18.94 | 3,149,702 | -0.79(-4.00%) |
Feb 27, 2002 | 19.29 | 19.74 | 19.20 | 19.73 | 2,822,964 | +0.57(+2.95%) |
Feb 26, 2002 | 18.71 | 19.28 | 18.66 | 19.17 | 2,436,383 | +0.50(+2.69%) |
Feb 25, 2002 | 18.54 | 19.11 | 18.47 | 18.66 | 3,640,477 | +0.20(+1.07%) |
Feb 22, 2002 | 19.01 | 19.01 | 18.30 | 18.47 | 3,022,439 | -0.62(-3.24%) |
Feb 21, 2002 | 19.29 | 19.69 | 18.92 | 19.09 | 5,985,147 | +0.10(+0.52%) |
Feb 20, 2002 | 18.42 | 19.18 | 18.38 | 18.99 | 5,573,492 | +0.79(+4.34%) |
Feb 19, 2002 | 17.95 | 18.28 | 17.90 | 18.20 | 2,504,138 | +0.21(+1.15%) |
Feb 18, 2002 | 17.90 | 18.12 | 17.69 | 17.99 | 6,064,380 | +0.00(+0.00%) |
Feb 15, 2002 | 17.90 | 18.12 | 17.69 | 17.99 | 6,064,380 | +0.04(+0.25%) |
Feb 14, 2002 | 17.23 | 17.95 | 17.21 | 17.95 | 4,371,181 | +0.79(+4.60%) |
Feb 13, 2002 | 17.18 | 17.30 | 17.07 | 17.16 | 1,327,345 | +0.04(+0.21%) |
Feb 12, 2002 | 17.09 | 17.27 | 16.96 | 17.12 | 2,079,445 | -0.29(-1.65%) |
Feb 11, 2002 | 16.92 | 17.53 | 16.89 | 17.41 | 3,441,002 | +0.41(+2.43%) |
Feb 08, 2002 | 16.99 | 17.03 | 16.82 | 17.00 | 1,489,823 | +0.10(+0.58%) |
Feb 07, 2002 | 16.57 | 17.00 | 16.57 | 16.90 | 1,818,790 | +0.28(+1.67%) |
Feb 06, 2002 | 16.92 | 16.99 | 16.60 | 16.62 | 1,710,917 | -0.35(-2.06%) |
Feb 05, 2002 | 16.56 | 17.01 | 16.47 | 16.97 | 2,373,643 | +0.31(+1.83%) |
Feb 04, 2002 | 16.67 | 16.79 | 16.39 | 16.66 | 2,349,795 | -0.18(-1.07%) |
Feb 01, 2002 | 16.69 | 17.12 | 16.62 | 16.84 | 5,434,194 | -0.15(-0.90%) |
Jan 31, 2002 | 16.81 | 17.00 | 16.65 | 17.00 | 2,162,912 | +0.28(+1.66%) |
Jan 30, 2002 | 16.60 | 16.87 | 16.32 | 16.72 | 2,852,829 | +0.36(+2.19%) |
Jan 29, 2002 | 16.68 | 16.92 | 16.27 | 16.36 | 2,430,365 | -0.06(-0.38%) |
Jan 28, 2002 | 16.24 | 16.51 | 16.13 | 16.42 | 1,944,381 | +0.01(+0.05%) |
Jan 25, 2002 | 16.39 | 16.46 | 16.23 | 16.41 | 1,314,530 | -0.04(-0.22%) |
Jan 24, 2002 | 16.18 | 16.65 | 16.16 | 16.45 | 2,903,979 | +0.31(+1.89%) |
Jan 23, 2002 | 15.55 | 16.38 | 15.44 | 16.14 | 3,274,736 | +0.59(+3.81%) |
Jan 22, 2002 | 15.75 | 15.87 | 15.49 | 15.55 | 3,016,867 | -0.46(-2.86%) |
Jan 21, 2002 | 15.79 | 16.11 | 15.79 | 16.01 | 2,758,998 | +0.00(+0.00%) |
Jan 18, 2002 | 15.79 | 16.11 | 15.79 | 16.01 | 2,758,886 | -0.05(-0.33%) |
Jan 17, 2002 | 16.15 | 16.15 | 15.41 | 16.06 | 3,783,676 | +0.35(+2.23%) |
Jan 16, 2002 | 16.12 | 16.18 | 15.71 | 15.71 | 2,504,583 | -0.50(-3.10%) |
Jan 15, 2002 | 16.15 | 16.32 | 15.97 | 16.22 | 3,498,839 | +0.37(+2.32%) |
Jan 14, 2002 | 15.80 | 16.11 | 15.70 | 15.85 | 3,404,896 | -0.11(-0.68%) |
Jan 11, 2002 | 16.39 | 16.51 | 15.75 | 15.96 | 2,650,345 | -0.21(-1.28%) |
Jan 10, 2002 | 16.51 | 16.77 | 16.15 | 16.16 | 3,335,581 | -0.42(-2.54%) |