Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.09 | 17.72 | 17.09 | 17.50 | 547,295 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,774 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.76 | 17.31 | 17.39 | 694,615 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,882 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.80 | 18.27 | 382,195 | +0.17(+0.96%) |
Aug 23, 2002 | 18.47 | 18.57 | 18.10 | 18.10 | 328,257 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.07 | 18.47 | 18.73 | 119,529 | +0.20(+1.08%) |
Aug 21, 2002 | 18.22 | 18.73 | 18.10 | 18.53 | 617,071 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.45 | 18.08 | 18.24 | 263,413 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,555 | -0.10(-0.56%) |
Aug 15, 2002 | 17.80 | 18.33 | 17.70 | 18.07 | 1,062,916 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,328 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,929 | -0.55(-3.07%) |
Aug 12, 2002 | 17.80 | 17.98 | 17.39 | 17.88 | 431,501 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.03 | 776,941 | +0.03(+0.20%) |
Aug 06, 2002 | 33.46 | 17.27 | 16.81 | 17.00 | 769,770 | +0.27(+1.60%) |
Aug 05, 2002 | 16.93 | 17.13 | 16.63 | 16.73 | 789,492 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,864 | -0.39(-2.27%) |
Aug 01, 2002 | 17.52 | 17.67 | 17.23 | 17.39 | 335,579 | -0.12(-0.69%) |
Jul 31, 2002 | 17.77 | 17.78 | 17.21 | 17.52 | 413,422 | -0.16(-0.91%) |
Jul 30, 2002 | 17.41 | 17.89 | 17.06 | 17.68 | 701,937 | +0.09(+0.53%) |
Jul 29, 2002 | 16.77 | 17.90 | 16.71 | 17.58 | 731,819 | +1.08(+6.57%) |
Jul 26, 2002 | 16.06 | 16.50 | 15.87 | 16.50 | 732,715 | +0.50(+3.10%) |
Jul 25, 2002 | 15.69 | 16.40 | 15.56 | 16.00 | 1,040,056 | +0.21(+1.31%) |
Jul 24, 2002 | 14.72 | 15.87 | 14.66 | 15.80 | 1,137,173 | +0.86(+5.78%) |
Jul 23, 2002 | 15.55 | 15.73 | 14.93 | 14.93 | 759,161 | -0.52(-3.34%) |
Jul 22, 2002 | 15.96 | 16.14 | 15.21 | 15.45 | 652,182 | -0.52(-3.23%) |
Jul 19, 2002 | 16.54 | 16.54 | 15.96 | 15.96 | 620,657 | -0.92(-5.47%) |
Jul 17, 2002 | 17.15 | 17.60 | 16.69 | 16.89 | 381,149 | -0.69(-3.92%) |
Jul 12, 2002 | 17.84 | 17.98 | 17.51 | 17.58 | 421,789 | -0.21(-1.20%) |
Jul 11, 2002 | 17.96 | 18.20 | 17.23 | 17.79 | 881,679 | -0.18(-1.01%) |
Jul 10, 2002 | 18.57 | 18.74 | 17.94 | 17.97 | 450,178 | -0.51(-2.75%) |
Jul 09, 2002 | 18.69 | 18.69 | 18.48 | 18.48 | 484,393 | -0.21(-1.15%) |
Jul 08, 2002 | 18.95 | 19.10 | 18.66 | 18.69 | 499,483 | -0.25(-1.34%) |
Jul 05, 2002 | 18.24 | 19.41 | 18.20 | 18.95 | 431,650 | +0.62(+3.40%) |
Jul 04, 2002 | 18.00 | 18.35 | 17.64 | 18.33 | 921,721 | +0.00(+0.00%) |
Jul 03, 2002 | 18.00 | 18.35 | 17.64 | 18.33 | 921,721 | +0.29(+1.60%) |
Jul 02, 2002 | 18.14 | 18.41 | 17.94 | 18.04 | 789,641 | -0.08(-0.44%) |
Jul 01, 2002 | 18.12 | 18.34 | 17.91 | 18.12 | 1,059,180 | -0.01(-0.07%) |
Jun 28, 2002 | 18.00 | 18.24 | 17.96 | 18.13 | 1,660,563 | +0.19(+1.04%) |
Jun 27, 2002 | 17.80 | 18.16 | 17.75 | 17.94 | 929,043 | +0.01(+0.07%) |
Jun 26, 2002 | 18.32 | 18.32 | 17.77 | 17.93 | 797,112 | -0.39(-2.15%) |
Jun 25, 2002 | 18.49 | 18.59 | 18.10 | 18.33 | 1,146,736 | -0.41(-2.18%) |
Jun 21, 2002 | 18.76 | 19.01 | 18.48 | 18.73 | 705,522 | -0.02(-0.11%) |
Jun 20, 2002 | 18.81 | 19.07 | 18.73 | 18.75 | 558,053 | +0.01(+0.04%) |
Jun 19, 2002 | 18.77 | 18.94 | 18.57 | 18.75 | 561,340 | -0.02(-0.11%) |
Jun 18, 2002 | 18.85 | 19.04 | 18.64 | 18.77 | 1,210,236 | -0.07(-0.36%) |
Jun 17, 2002 | 18.55 | 18.91 | 18.52 | 18.83 | 386,379 | +0.33(+1.77%) |
Jun 14, 2002 | 18.27 | 18.61 | 17.61 | 18.51 | 565,972 | -0.23(-1.25%) |
Jun 12, 2002 | 18.54 | 18.81 | 18.35 | 18.74 | 712,844 | +0.07(+0.36%) |
Jun 11, 2002 | 19.34 | 19.38 | 18.44 | 18.67 | 896,321 | -0.51(-2.65%) |
Jun 10, 2002 | 19.34 | 19.48 | 19.09 | 19.18 | 223,370 | -0.03(-0.17%) |
Jun 07, 2002 | 19.02 | 19.34 | 18.87 | 19.22 | 479,911 | +0.16(+0.84%) |
Jun 06, 2002 | 19.40 | 19.50 | 18.99 | 19.05 | 431,501 | -0.27(-1.42%) |
Jun 05, 2002 | 19.41 | 19.61 | 19.24 | 19.33 | 562,535 | -0.68(-3.41%) |
May 31, 2002 | 19.95 | 20.07 | 19.78 | 20.01 | 430,455 | +0.35(+1.77%) |
May 28, 2002 | 19.78 | 19.78 | 19.34 | 19.66 | 441,810 | -0.09(-0.47%) |
May 27, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | +0.00(+0.00%) |
May 24, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | -0.19(-0.94%) |
May 23, 2002 | 20.08 | 20.08 | 19.86 | 19.94 | 880,633 | -0.06(-0.30%) |
May 22, 2002 | 20.01 | 20.08 | 19.70 | 20.01 | 486,933 | +0.00(+0.00%) |
May 21, 2002 | 20.38 | 20.45 | 19.98 | 20.01 | 340,360 | -0.25(-1.22%) |
May 20, 2002 | 20.48 | 20.52 | 20.18 | 20.25 | 554,616 | -0.21(-1.01%) |
May 17, 2002 | 20.44 | 20.61 | 20.33 | 20.46 | 412,227 | +0.03(+0.13%) |
May 16, 2002 | 20.61 | 20.72 | 20.33 | 20.43 | 519,654 | -0.21(-1.01%) |
May 15, 2002 | 20.38 | 20.81 | 20.34 | 20.64 | 657,262 | +0.21(+1.02%) |
May 14, 2002 | 19.97 | 20.28 | 19.92 | 20.43 | 650,688 | +0.63(+3.18%) |
May 13, 2002 | 19.40 | 19.90 | 19.30 | 19.80 | 447,488 | +0.46(+2.39%) |
May 10, 2002 | 19.74 | 19.81 | 19.33 | 19.34 | 622,748 | -0.40(-2.03%) |
May 09, 2002 | 19.78 | 20.07 | 19.71 | 19.74 | 533,699 | -0.20(-1.01%) |
May 08, 2002 | 19.60 | 19.98 | 19.60 | 19.94 | 860,313 | +0.40(+2.05%) |
May 07, 2002 | 19.22 | 19.58 | 19.17 | 19.54 | 842,384 | +0.49(+2.56%) |
May 06, 2002 | 19.07 | 19.48 | 19.04 | 19.05 | 566,121 | +0.02(+0.11%) |
May 03, 2002 | 19.48 | 19.60 | 18.97 | 19.03 | 743,772 | -0.41(-2.10%) |
May 02, 2002 | 19.24 | 19.64 | 19.22 | 19.44 | 494,702 | +0.20(+1.04%) |
May 01, 2002 | 19.14 | 19.32 | 18.65 | 19.24 | 1,140,909 | +0.26(+1.38%) |
Apr 30, 2002 | 18.91 | 19.31 | 18.88 | 18.98 | 654,424 | +0.14(+0.75%) |
Apr 29, 2002 | 19.31 | 19.34 | 18.84 | 18.84 | 510,839 | -0.30(-1.57%) |
Apr 26, 2002 | 19.21 | 19.44 | 19.09 | 19.14 | 722,555 | +0.07(+0.35%) |
Apr 25, 2002 | 18.71 | 19.33 | 18.62 | 19.07 | 856,727 | +0.44(+2.37%) |
Apr 24, 2002 | 19.33 | 19.48 | 18.59 | 18.63 | 1,165,711 | -0.36(-1.90%) |
Apr 23, 2002 | 19.24 | 19.24 | 18.92 | 18.99 | 708,660 | -0.11(-0.60%) |
Apr 22, 2002 | 19.66 | 19.70 | 19.03 | 19.11 | 570,604 | -0.45(-2.29%) |
Apr 19, 2002 | 19.88 | 19.88 | 19.52 | 19.56 | 602,129 | -0.11(-0.58%) |
Apr 18, 2002 | 20.03 | 20.05 | 19.54 | 19.67 | 598,095 | -0.42(-2.10%) |
Apr 17, 2002 | 20.26 | 20.31 | 20.02 | 20.09 | 255,942 | -0.17(-0.83%) |
Apr 16, 2002 | 19.84 | 20.32 | 19.84 | 20.26 | 922,917 | +0.50(+2.54%) |
Apr 15, 2002 | 19.98 | 20.03 | 19.72 | 19.76 | 671,008 | -0.52(-2.57%) |
Apr 12, 2002 | 19.88 | 20.31 | 19.84 | 20.28 | 615,128 | +0.39(+1.99%) |
Apr 11, 2002 | 19.94 | 20.53 | 19.84 | 19.88 | 839,396 | -0.05(-0.27%) |
Apr 10, 2002 | 19.50 | 19.98 | 19.49 | 19.94 | 545,353 | +0.64(+3.33%) |
Apr 09, 2002 | 19.20 | 19.39 | 19.14 | 19.30 | 308,684 | +0.19(+0.98%) |
Apr 08, 2002 | 19.12 | 19.15 | 18.96 | 19.11 | 412,974 | -0.18(-0.94%) |
Apr 05, 2002 | 19.07 | 19.50 | 19.07 | 19.29 | 451,672 | +0.07(+0.35%) |
Apr 04, 2002 | 19.01 | 19.33 | 19.01 | 19.22 | 508,000 | +0.21(+1.13%) |
Apr 03, 2002 | 19.07 | 19.25 | 18.93 | 19.01 | 625,587 | -0.17(-0.87%) |
Apr 02, 2002 | 19.42 | 19.42 | 19.07 | 19.18 | 480,060 | -0.25(-1.27%) |
Apr 01, 2002 | 19.61 | 19.61 | 19.22 | 19.42 | 605,267 | -0.35(-1.76%) |
Mar 29, 2002 | 19.64 | 20.02 | 19.62 | 19.77 | 431,650 | +0.00(+0.00%) |
Mar 28, 2002 | 19.64 | 20.02 | 19.62 | 19.77 | 431,650 | +0.02(+0.10%) |
Mar 27, 2002 | 19.60 | 19.84 | 19.52 | 19.75 | 346,785 | +0.21(+1.10%) |
Mar 26, 2002 | 19.11 | 19.56 | 19.11 | 19.54 | 499,334 | +0.33(+1.71%) |
Mar 25, 2002 | 19.39 | 19.40 | 19.09 | 19.21 | 483,795 | -0.07(-0.38%) |
Mar 22, 2002 | 19.28 | 19.53 | 19.18 | 19.28 | 574,638 | +0.00(+0.00%) |
Mar 21, 2002 | 19.44 | 19.46 | 18.84 | 19.28 | 2,029,760 | -0.13(-0.69%) |
Mar 20, 2002 | 19.69 | 19.69 | 19.28 | 19.42 | 648,597 | -0.27(-1.39%) |
Mar 19, 2002 | 19.71 | 19.72 | 19.48 | 19.69 | 630,966 | -0.01(-0.07%) |
Mar 18, 2002 | 19.28 | 19.70 | 19.21 | 19.70 | 1,096,683 | +0.19(+0.99%) |
Mar 15, 2002 | 19.34 | 19.54 | 19.28 | 19.51 | 777,539 | +0.21(+1.08%) |
Mar 14, 2002 | 19.09 | 19.34 | 19.07 | 19.30 | 346,187 | +0.21(+1.12%) |
Mar 13, 2002 | 19.34 | 19.34 | 19.09 | 19.09 | 398,182 | -0.24(-1.25%) |
Mar 12, 2002 | 19.41 | 19.41 | 19.14 | 19.33 | 486,783 | -0.11(-0.59%) |
Mar 11, 2002 | 19.61 | 19.61 | 19.17 | 19.44 | 674,893 | -0.17(-0.89%) |
Mar 08, 2002 | 19.16 | 19.62 | 19.16 | 19.62 | 860,014 | +0.50(+2.63%) |
Mar 07, 2002 | 19.31 | 19.40 | 19.03 | 19.11 | 796,963 | -0.13(-0.70%) |
Mar 06, 2002 | 19.40 | 19.54 | 18.83 | 19.25 | 1,220,246 | -0.15(-0.76%) |
Mar 05, 2002 | 19.84 | 19.88 | 19.33 | 19.40 | 1,499,946 | -0.54(-2.72%) |
Mar 04, 2002 | 19.30 | 20.05 | 19.17 | 19.94 | 2,392,084 | +0.77(+4.02%) |
Mar 01, 2002 | 18.67 | 19.17 | 18.61 | 19.17 | 866,588 | +0.36(+1.92%) |
Feb 28, 2002 | 18.71 | 19.01 | 18.54 | 18.81 | 768,724 | +0.07(+0.39%) |
Feb 27, 2002 | 18.24 | 18.73 | 18.20 | 18.73 | 550,284 | +0.36(+1.97%) |
Feb 26, 2002 | 18.00 | 18.50 | 18.00 | 18.37 | 1,082,489 | +0.27(+1.48%) |
Feb 25, 2002 | 17.89 | 18.10 | 17.75 | 18.10 | 798,905 | +0.24(+1.35%) |
Feb 22, 2002 | 17.74 | 17.87 | 17.58 | 17.86 | 808,467 | +0.16(+0.91%) |
Feb 21, 2002 | 17.86 | 17.86 | 17.56 | 17.70 | 605,417 | -0.17(-0.94%) |
Feb 20, 2002 | 17.86 | 17.94 | 17.71 | 17.87 | 673,997 | -0.13(-0.74%) |
Feb 19, 2002 | 18.04 | 18.04 | 17.57 | 18.00 | 1,109,532 | -0.03(-0.19%) |
Feb 18, 2002 | 18.00 | 18.12 | 17.79 | 18.04 | 897,218 | +0.00(+0.00%) |
Feb 15, 2002 | 18.00 | 18.12 | 17.79 | 18.04 | 897,218 | +0.04(+0.22%) |
Feb 14, 2002 | 17.67 | 18.04 | 17.54 | 18.00 | 620,657 | +0.33(+1.86%) |
Feb 13, 2002 | 17.55 | 17.84 | 17.45 | 17.67 | 707,166 | +0.25(+1.46%) |
Feb 12, 2002 | 17.74 | 17.74 | 17.35 | 17.41 | 858,968 | -0.33(-1.85%) |
Feb 11, 2002 | 17.52 | 17.98 | 17.39 | 17.74 | 866,887 | +0.22(+1.26%) |
Feb 08, 2002 | 17.21 | 17.62 | 17.07 | 17.52 | 1,190,962 | +0.53(+3.11%) |
Feb 07, 2002 | 16.46 | 16.99 | 16.38 | 16.99 | 1,041,998 | +0.44(+2.63%) |
Feb 06, 2002 | 16.73 | 16.87 | 16.27 | 16.56 | 1,373,991 | -0.06(-0.36%) |
Feb 05, 2002 | 16.99 | 17.13 | 16.61 | 16.62 | 916,940 | -0.37(-2.17%) |
Feb 04, 2002 | 17.40 | 17.53 | 16.97 | 16.99 | 1,937,274 | -0.41(-2.38%) |
Feb 01, 2002 | 17.00 | 17.54 | 16.90 | 17.40 | 1,783,978 | +0.68(+4.08%) |
Jan 31, 2002 | 16.56 | 16.73 | 16.54 | 16.72 | 1,162,424 | +0.37(+2.25%) |
Jan 30, 2002 | 16.00 | 16.39 | 15.80 | 16.35 | 535,641 | +0.27(+1.66%) |
Jan 29, 2002 | 16.38 | 16.38 | 15.96 | 16.08 | 352,910 | -0.19(-1.15%) |
Jan 28, 2002 | 15.90 | 16.32 | 15.90 | 16.27 | 836,407 | +0.27(+1.67%) |
Jan 25, 2002 | 16.12 | 16.12 | 15.88 | 16.00 | 435,685 | -0.12(-0.75%) |
Jan 24, 2002 | 15.92 | 16.19 | 15.90 | 16.12 | 656,665 | +0.21(+1.30%) |
Jan 23, 2002 | 15.39 | 15.94 | 15.23 | 15.92 | 721,211 | +0.42(+2.72%) |
Jan 22, 2002 | 15.51 | 15.79 | 15.47 | 15.49 | 381,299 | -0.01(-0.04%) |
Jan 21, 2002 | 15.65 | 15.66 | 15.44 | 15.50 | 370,840 | +0.00(+0.00%) |
Jan 18, 2002 | 15.65 | 15.66 | 15.44 | 15.50 | 370,840 | -0.24(-1.53%) |
Jan 17, 2002 | 15.47 | 15.74 | 15.31 | 15.74 | 413,422 | +0.27(+1.73%) |
Jan 16, 2002 | 15.66 | 15.68 | 15.41 | 15.47 | 401,469 | -0.32(-2.03%) |
Jan 15, 2002 | 15.67 | 15.90 | 15.63 | 15.80 | 634,701 | +0.06(+0.38%) |
Jan 14, 2002 | 15.89 | 15.90 | 15.45 | 15.73 | 980,590 | -0.04(-0.25%) |
Jan 11, 2002 | 15.72 | 15.84 | 15.63 | 15.78 | 495,151 | +0.06(+0.38%) |
Jan 10, 2002 | 15.71 | 15.83 | 15.06 | 15.71 | 799,353 | +0.89(+6.00%) |