Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.40 | 18.00 | 17.40 | 17.84 | 88,302 | +0.12(+0.70%) |
Aug 29, 2002 | 17.62 | 17.84 | 17.40 | 17.71 | 80,687 | -0.19(-1.03%) |
Aug 28, 2002 | 18.18 | 18.36 | 17.71 | 17.90 | 60,434 | -0.23(-1.29%) |
Aug 27, 2002 | 18.52 | 18.55 | 18.10 | 18.13 | 82,631 | -0.07(-0.41%) |
Aug 26, 2002 | 18.30 | 18.30 | 17.86 | 18.21 | 55,573 | +0.06(+0.34%) |
Aug 23, 2002 | 18.11 | 18.21 | 17.89 | 18.15 | 60,920 | -0.36(-1.93%) |
Aug 22, 2002 | 18.31 | 18.70 | 18.15 | 18.50 | 101,750 | +0.27(+1.49%) |
Aug 21, 2002 | 18.27 | 18.36 | 17.90 | 18.23 | 179,035 | +0.73(+4.20%) |
Aug 20, 2002 | 18.05 | 18.20 | 17.50 | 17.50 | 82,145 | +0.20(+1.14%) |
Aug 16, 2002 | 17.44 | 17.76 | 17.28 | 17.30 | 74,368 | -0.07(-0.43%) |
Aug 15, 2002 | 17.65 | 17.71 | 17.18 | 17.37 | 132,372 | -0.52(-2.93%) |
Aug 14, 2002 | 16.76 | 17.90 | 16.57 | 17.90 | 91,543 | +1.02(+6.07%) |
Aug 13, 2002 | 16.78 | 17.40 | 16.72 | 16.87 | 79,391 | -0.12(-0.69%) |
Aug 12, 2002 | 17.13 | 17.25 | 16.91 | 16.99 | 76,312 | +0.02(+0.11%) |
Aug 07, 2002 | 16.82 | 17.00 | 16.63 | 16.97 | 95,431 | +0.33(+1.97%) |
Aug 06, 2002 | 16.00 | 16.84 | 16.00 | 16.65 | 168,666 | +1.07(+6.85%) |
Aug 05, 2002 | 16.36 | 16.39 | 15.50 | 15.58 | 487,689 | -1.49(-8.72%) |
Aug 02, 2002 | 16.84 | 17.07 | 16.42 | 17.07 | 209,819 | -0.55(-3.12%) |
Aug 01, 2002 | 17.81 | 17.99 | 17.26 | 17.61 | 140,312 | -1.20(-6.36%) |
Jul 31, 2002 | 18.81 | 19.24 | 18.52 | 18.81 | 115,198 | -0.06(-0.33%) |
Jul 30, 2002 | 18.73 | 18.92 | 18.28 | 18.87 | 119,735 | -0.04(-0.23%) |
Jul 29, 2002 | 18.57 | 18.96 | 18.41 | 18.92 | 522,038 | +1.29(+7.32%) |
Jul 26, 2002 | 17.07 | 18.00 | 16.99 | 17.63 | 278,193 | +0.25(+1.46%) |
Jul 25, 2002 | 16.70 | 17.37 | 16.54 | 17.37 | 206,903 | +0.70(+4.22%) |
Jul 24, 2002 | 15.43 | 17.08 | 15.43 | 16.67 | 283,702 | +0.56(+3.49%) |
Jul 23, 2002 | 16.82 | 16.97 | 16.08 | 16.11 | 415,913 | -1.11(-6.45%) |
Jul 22, 2002 | 17.90 | 18.33 | 17.03 | 17.22 | 226,508 | -0.56(-3.12%) |
Jul 19, 2002 | 18.39 | 18.67 | 17.76 | 17.78 | 130,590 | -0.37(-2.04%) |
Jul 17, 2002 | 18.21 | 18.71 | 18.15 | 18.15 | 227,480 | +0.35(+1.98%) |
Jul 12, 2002 | 18.11 | 18.11 | 17.13 | 17.79 | 194,589 | -0.44(-2.44%) |
Jul 11, 2002 | 17.93 | 18.27 | 17.49 | 18.24 | 209,333 | -0.34(-1.83%) |
Jul 10, 2002 | 19.29 | 19.29 | 18.52 | 18.58 | 208,361 | -0.83(-4.29%) |
Jul 09, 2002 | 19.61 | 19.75 | 19.13 | 19.41 | 162,995 | -0.31(-1.60%) |
Jul 08, 2002 | 19.78 | 20.00 | 19.38 | 19.73 | 271,064 | -0.15(-0.75%) |
Jul 05, 2002 | 19.39 | 20.21 | 19.39 | 19.87 | 114,064 | +0.44(+2.29%) |
Jul 04, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | -0.99(-4.87%) |
Jul 02, 2002 | 20.61 | 20.74 | 20.12 | 20.42 | 107,421 | -0.25(-1.22%) |
Jul 01, 2002 | 21.00 | 21.23 | 20.65 | 20.68 | 154,245 | -0.13(-0.62%) |
Jun 28, 2002 | 20.71 | 21.18 | 20.71 | 20.81 | 72,748 | +0.29(+1.41%) |
Jun 27, 2002 | 20.00 | 20.58 | 20.00 | 20.52 | 106,287 | +0.14(+0.67%) |
Jun 26, 2002 | 19.75 | 20.53 | 19.75 | 20.38 | 174,336 | +0.60(+3.03%) |
Jun 25, 2002 | 20.28 | 20.47 | 19.75 | 19.78 | 113,416 | -0.59(-2.88%) |
Jun 21, 2002 | 20.16 | 20.56 | 20.12 | 20.37 | 205,445 | +0.59(+2.96%) |
Jun 20, 2002 | 19.63 | 20.03 | 19.52 | 19.78 | 250,325 | -0.06(-0.31%) |
Jun 19, 2002 | 19.75 | 20.31 | 19.62 | 19.84 | 437,462 | -0.60(-2.96%) |
Jun 18, 2002 | 19.96 | 20.68 | 19.81 | 20.45 | 212,898 | -0.38(-1.84%) |
Jun 17, 2002 | 20.28 | 20.83 | 19.99 | 20.83 | 181,303 | +0.39(+1.93%) |
Jun 14, 2002 | 20.06 | 20.44 | 19.75 | 20.44 | 73,720 | -0.36(-1.75%) |
Jun 12, 2002 | 21.02 | 21.17 | 20.68 | 20.80 | 60,110 | -0.25(-1.17%) |
Jun 11, 2002 | 21.07 | 21.32 | 20.92 | 21.05 | 48,768 | -0.03(-0.15%) |
Jun 10, 2002 | 21.11 | 21.29 | 21.01 | 21.08 | 106,287 | +0.34(+1.64%) |
Jun 07, 2002 | 20.83 | 21.48 | 20.37 | 20.74 | 532,731 | +0.22(+1.05%) |
Jun 06, 2002 | 21.26 | 21.39 | 20.52 | 20.52 | 91,705 | -0.83(-3.90%) |
Jun 05, 2002 | 21.36 | 21.53 | 21.27 | 21.36 | 72,910 | -0.65(-2.95%) |
May 31, 2002 | 21.60 | 22.08 | 21.60 | 22.00 | 129,294 | +0.09(+0.42%) |
May 28, 2002 | 21.97 | 22.05 | 21.66 | 21.91 | 341,544 | -0.69(-3.03%) |
May 27, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.00(+0.00%) |
May 24, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.31(+1.41%) |
May 23, 2002 | 22.34 | 22.40 | 21.91 | 22.28 | 2,916,415 | +0.06(+0.28%) |
May 22, 2002 | 22.31 | 22.31 | 22.03 | 22.22 | 261,991 | -0.34(-1.50%) |
May 21, 2002 | 22.53 | 22.71 | 22.38 | 22.56 | 183,896 | -0.08(-0.35%) |
May 20, 2002 | 22.56 | 22.87 | 22.40 | 22.64 | 202,366 | -0.07(-0.33%) |
May 17, 2002 | 22.67 | 22.87 | 22.53 | 22.71 | 83,765 | +0.17(+0.74%) |
May 16, 2002 | 22.59 | 22.61 | 22.22 | 22.55 | 179,359 | -0.08(-0.35%) |
May 15, 2002 | 22.22 | 22.68 | 22.19 | 22.63 | 183,248 | +0.02(+0.08%) |
May 14, 2002 | 22.50 | 22.61 | 22.27 | 22.61 | 181,303 | -0.04(-0.19%) |
May 13, 2002 | 22.22 | 22.76 | 22.22 | 22.65 | 219,217 | +0.34(+1.52%) |
May 10, 2002 | 22.19 | 22.47 | 21.97 | 22.31 | 125,567 | +0.19(+0.84%) |
May 09, 2002 | 21.91 | 22.16 | 21.85 | 22.13 | 449,938 | -0.22(-0.99%) |
May 08, 2002 | 22.47 | 22.47 | 22.06 | 22.35 | 82,145 | +0.02(+0.08%) |
May 07, 2002 | 22.25 | 22.39 | 21.91 | 22.33 | 94,135 | +0.11(+0.50%) |
May 06, 2002 | 89.96 | 23.45 | 21.94 | 22.22 | 84,576 | -0.15(-0.69%) |
May 02, 2002 | 22.03 | 22.53 | 21.96 | 22.37 | 49,255 | +0.39(+1.75%) |
May 01, 2002 | 21.83 | 21.99 | 21.41 | 21.99 | 57,680 | -0.05(-0.24%) |
Apr 30, 2002 | 21.86 | 22.05 | 21.64 | 22.04 | 3,888,554 | -0.18(-0.81%) |
Apr 29, 2002 | 21.99 | 22.53 | 21.99 | 22.22 | 57,680 | +0.23(+1.05%) |
Apr 26, 2002 | 21.91 | 22.06 | 21.68 | 21.99 | 51,847 | +0.08(+0.37%) |
Apr 25, 2002 | 22.06 | 22.30 | 21.83 | 21.91 | 149,709 | +0.31(+1.42%) |
Apr 24, 2002 | 21.45 | 21.98 | 21.45 | 21.60 | 173,688 | +0.75(+3.60%) |
Apr 23, 2002 | 20.83 | 20.98 | 20.75 | 20.85 | 6,092,068 | +0.18(+0.86%) |
Apr 22, 2002 | 20.79 | 20.79 | 20.60 | 20.68 | 43,422 | -0.27(-1.29%) |
Apr 19, 2002 | 20.80 | 20.98 | 20.80 | 20.95 | 60,272 | +0.22(+1.08%) |
Apr 18, 2002 | 20.92 | 20.99 | 20.72 | 20.72 | 125,729 | +0.05(+0.26%) |
Apr 17, 2002 | 20.67 | 20.83 | 20.47 | 20.67 | 103,046 | +0.00(+0.00%) |
Apr 16, 2002 | 20.29 | 20.67 | 20.29 | 20.67 | 104,990 | +0.58(+2.90%) |
Apr 15, 2002 | 20.18 | 20.27 | 20.08 | 20.09 | 71,938 | +0.26(+1.30%) |
Apr 12, 2002 | 20.06 | 20.14 | 19.83 | 19.83 | 89,436 | +0.12(+0.59%) |
Apr 11, 2002 | 19.90 | 20.13 | 19.48 | 19.71 | 164,615 | -0.04(-0.20%) |
Apr 10, 2002 | 19.75 | 19.96 | 19.73 | 19.75 | 140,636 | +0.48(+2.48%) |
Apr 09, 2002 | 19.44 | 19.55 | 19.27 | 19.27 | 59,624 | +0.02(+0.08%) |
Apr 08, 2002 | 19.09 | 19.26 | 19.03 | 19.26 | 60,920 | -0.19(-0.95%) |
Apr 05, 2002 | 19.25 | 19.50 | 19.18 | 19.44 | 55,735 | +0.31(+1.61%) |
Apr 04, 2002 | 19.19 | 19.35 | 19.13 | 19.13 | 29,812 | -0.12(-0.62%) |
Apr 03, 2002 | 19.36 | 19.48 | 19.20 | 19.25 | 44,070 | -0.11(-0.57%) |
Apr 02, 2002 | 19.36 | 19.71 | 19.36 | 19.36 | 56,384 | +0.12(+0.64%) |
Apr 01, 2002 | 19.05 | 19.29 | 19.05 | 19.24 | 73,882 | +0.20(+1.05%) |
Mar 29, 2002 | 19.17 | 19.36 | 19.04 | 19.04 | 70,642 | +0.00(+0.00%) |
Mar 28, 2002 | 19.17 | 19.36 | 19.04 | 19.04 | 70,642 | -0.20(-1.04%) |
Mar 27, 2002 | 19.05 | 19.24 | 18.97 | 19.24 | 114,064 | +0.22(+1.14%) |
Mar 26, 2002 | 18.99 | 19.21 | 18.98 | 19.03 | 125,729 | +0.08(+0.41%) |
Mar 25, 2002 | 19.41 | 19.41 | 18.93 | 18.95 | 230,720 | -0.77(-3.91%) |
Mar 22, 2002 | 19.67 | 19.75 | 19.52 | 19.72 | 31,756 | -0.19(-0.94%) |
Mar 21, 2002 | 19.93 | 19.97 | 19.70 | 19.91 | 101,102 | -0.00(-0.02%) |
Mar 20, 2002 | 20.03 | 20.14 | 19.90 | 19.91 | 49,255 | -0.07(-0.36%) |
Mar 19, 2002 | 20.18 | 20.44 | 19.90 | 19.98 | 126,378 | -0.04(-0.19%) |
Mar 18, 2002 | 20.21 | 20.44 | 20.02 | 20.02 | 82,955 | +0.19(+0.97%) |
Mar 15, 2002 | 19.83 | 20.06 | 19.75 | 19.83 | 92,029 | +0.19(+0.99%) |
Mar 14, 2002 | 19.40 | 19.71 | 19.40 | 19.63 | 99,158 | +0.25(+1.31%) |
Mar 13, 2002 | 19.44 | 19.69 | 19.38 | 19.38 | 149,061 | +0.32(+1.70%) |
Mar 12, 2002 | 19.36 | 19.60 | 18.98 | 19.06 | 384,966 | -0.51(-2.60%) |
Mar 11, 2002 | 19.59 | 19.73 | 19.36 | 19.57 | 64,809 | -0.25(-1.28%) |
Mar 08, 2002 | 19.84 | 20.02 | 19.64 | 19.82 | 6,351,305 | +0.30(+1.53%) |
Mar 07, 2002 | 19.87 | 19.87 | 19.52 | 19.52 | 324,046 | -0.11(-0.58%) |
Mar 06, 2002 | 19.23 | 19.66 | 19.23 | 19.63 | 57,680 | +0.23(+1.19%) |
Mar 05, 2002 | 19.60 | 19.67 | 19.40 | 19.40 | 79,715 | -0.07(-0.36%) |
Mar 04, 2002 | 19.21 | 19.71 | 19.21 | 19.47 | 226,832 | +0.39(+2.02%) |
Mar 01, 2002 | 18.78 | 19.09 | 18.71 | 19.09 | 165,263 | +0.46(+2.49%) |
Feb 28, 2002 | 18.52 | 18.75 | 18.39 | 18.62 | 125,081 | -0.04(-0.21%) |
Feb 27, 2002 | 18.52 | 18.96 | 18.46 | 18.66 | 101,750 | -0.15(-0.82%) |
Feb 26, 2002 | 19.13 | 19.24 | 18.67 | 18.82 | 117,952 | -0.16(-0.85%) |
Feb 25, 2002 | 18.87 | 19.16 | 18.85 | 18.98 | 82,955 | +0.23(+1.23%) |
Feb 22, 2002 | 18.36 | 18.76 | 18.31 | 18.75 | 64,161 | +0.14(+0.74%) |
Feb 21, 2002 | 18.67 | 18.82 | 18.53 | 18.61 | 71,290 | -0.21(-1.14%) |
Feb 20, 2002 | 18.82 | 18.87 | 18.62 | 18.82 | 54,439 | -0.09(-0.50%) |
Feb 19, 2002 | 18.90 | 19.06 | 18.71 | 18.92 | 114,064 | -0.13(-0.68%) |
Feb 18, 2002 | 19.02 | 19.13 | 18.90 | 19.05 | 177,577 | +0.00(+0.00%) |
Feb 15, 2002 | 19.02 | 19.13 | 18.90 | 19.05 | 177,577 | -0.61(-3.10%) |
Feb 14, 2002 | 19.60 | 19.75 | 19.29 | 19.66 | 198,964 | -0.26(-1.32%) |
Feb 13, 2002 | 19.98 | 20.10 | 19.78 | 19.92 | 58,976 | +0.48(+2.46%) |
Feb 12, 2002 | 19.70 | 19.70 | 19.42 | 19.44 | 142,580 | -0.38(-1.91%) |
Feb 11, 2002 | 19.54 | 19.85 | 19.50 | 19.82 | 158,782 | +0.49(+2.51%) |
Feb 08, 2002 | 19.16 | 19.44 | 19.13 | 19.33 | 127,674 | +0.41(+2.14%) |
Feb 07, 2002 | 18.85 | 19.12 | 18.82 | 18.93 | 114,064 | +0.00(+0.02%) |
Feb 06, 2002 | 18.86 | 19.13 | 18.75 | 18.92 | 119,897 | -0.29(-1.49%) |
Feb 05, 2002 | 19.27 | 19.44 | 19.14 | 19.21 | 106,935 | -0.35(-1.81%) |
Feb 04, 2002 | 19.64 | 19.89 | 19.46 | 19.57 | 125,081 | -0.05(-0.24%) |
Feb 01, 2002 | 19.64 | 19.89 | 19.61 | 19.61 | 64,809 | -0.20(-1.00%) |
Jan 31, 2002 | 19.70 | 19.97 | 19.62 | 19.81 | 84,900 | +0.28(+1.45%) |
Jan 30, 2002 | 19.36 | 19.60 | 19.21 | 19.53 | 129,618 | -0.08(-0.39%) |
Jan 29, 2002 | 20.14 | 20.14 | 19.60 | 19.60 | 107,583 | -0.69(-3.38%) |
Jan 28, 2002 | 20.23 | 20.41 | 20.23 | 20.29 | 152,949 | +0.19(+0.97%) |
Jan 25, 2002 | 19.90 | 20.10 | 19.75 | 20.10 | 53,791 | -0.16(-0.77%) |
Jan 24, 2002 | 20.21 | 20.44 | 20.03 | 20.25 | 128,970 | +0.49(+2.46%) |
Jan 23, 2002 | 19.87 | 20.01 | 19.52 | 19.77 | 150,357 | +0.08(+0.39%) |
Jan 22, 2002 | 20.02 | 20.07 | 19.69 | 19.69 | 116,656 | -0.14(-0.70%) |
Jan 21, 2002 | 19.60 | 19.87 | 19.52 | 19.83 | 240,442 | +0.00(+0.00%) |
Jan 18, 2002 | 19.60 | 19.87 | 19.52 | 19.83 | 240,442 | -0.15(-0.73%) |
Jan 17, 2002 | 19.71 | 20.06 | 19.70 | 19.97 | 342,192 | +0.53(+2.74%) |
Jan 16, 2002 | 19.67 | 19.90 | 19.44 | 19.44 | 86,196 | -0.59(-2.93%) |
Jan 15, 2002 | 19.79 | 20.27 | 19.79 | 20.03 | 36,941 | -0.11(-0.54%) |
Jan 14, 2002 | 20.37 | 20.44 | 20.14 | 20.14 | 49,255 | -0.48(-2.33%) |
Jan 11, 2002 | 20.87 | 20.87 | 20.52 | 20.62 | 80,363 | -0.21(-1.03%) |
Jan 10, 2002 | 20.64 | 20.85 | 20.44 | 20.83 | 47,958 | +0.07(+0.33%) |