Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.82 | 18.32 | 17.82 | 17.96 | 42,200 | +0.26(+1.47%) |
Aug 29, 2002 | 17.38 | 17.85 | 17.30 | 17.70 | 67,300 | +0.10(+0.57%) |
Aug 28, 2002 | 18.60 | 18.60 | 17.20 | 17.60 | 137,800 | -1.00(-5.38%) |
Aug 27, 2002 | 19.32 | 19.32 | 18.60 | 18.60 | 70,500 | -0.60(-3.12%) |
Aug 26, 2002 | 18.65 | 19.20 | 18.23 | 19.20 | 111,500 | +0.68(+3.64%) |
Aug 23, 2002 | 18.64 | 19.23 | 18.50 | 18.52 | 122,600 | -0.21(-1.15%) |
Aug 22, 2002 | 17.32 | 18.77 | 17.18 | 18.74 | 92,700 | +1.43(+8.26%) |
Aug 21, 2002 | 17.25 | 17.37 | 17.00 | 17.31 | 93,700 | +0.23(+1.35%) |
Aug 20, 2002 | 17.18 | 17.45 | 17.00 | 17.08 | 140,100 | -0.05(-0.26%) |
Aug 16, 2002 | 17.11 | 17.98 | 16.77 | 17.12 | 128,900 | -0.07(-0.44%) |
Aug 15, 2002 | 16.25 | 17.38 | 16.24 | 17.20 | 85,100 | +1.07(+6.67%) |
Aug 14, 2002 | 15.90 | 16.18 | 15.90 | 16.12 | 133,100 | +0.22(+1.38%) |
Aug 13, 2002 | 15.95 | 16.28 | 15.80 | 15.90 | 66,400 | -0.11(-0.66%) |
Aug 12, 2002 | 16.12 | 16.20 | 15.85 | 16.01 | 59,000 | +0.88(+5.78%) |
Aug 07, 2002 | 15.62 | 15.77 | 14.80 | 15.13 | 195,200 | -0.25(-1.59%) |
Aug 06, 2002 | 15.05 | 15.55 | 15.04 | 15.38 | 170,400 | +1.06(+7.36%) |
Aug 05, 2002 | 14.43 | 14.80 | 13.79 | 14.32 | 208,700 | -0.11(-0.73%) |
Aug 02, 2002 | 16.00 | 16.00 | 14.00 | 14.43 | 300,000 | -1.75(-10.82%) |
Aug 01, 2002 | 16.39 | 16.39 | 15.88 | 16.18 | 180,900 | -0.21(-1.28%) |
Jul 31, 2002 | 16.75 | 16.85 | 16.37 | 16.39 | 172,200 | -0.36(-2.15%) |
Jul 30, 2002 | 16.25 | 17.25 | 15.75 | 16.75 | 263,400 | +0.43(+2.63%) |
Jul 29, 2002 | 14.85 | 16.62 | 14.85 | 16.32 | 303,800 | +1.57(+10.64%) |
Jul 26, 2002 | 14.35 | 14.88 | 14.25 | 14.75 | 273,500 | +0.50(+3.51%) |
Jul 25, 2002 | 15.00 | 15.75 | 14.20 | 14.25 | 290,000 | -0.41(-2.83%) |
Jul 24, 2002 | 13.45 | 14.70 | 13.30 | 14.66 | 351,600 | +0.89(+6.50%) |
Jul 23, 2002 | 13.85 | 14.40 | 13.70 | 13.77 | 174,600 | -0.08(-0.58%) |
Jul 22, 2002 | 14.65 | 14.85 | 13.19 | 13.85 | 308,300 | -0.90(-6.10%) |
Jul 19, 2002 | 14.25 | 15.39 | 14.25 | 14.75 | 376,300 | -1.60(-9.79%) |
Jul 17, 2002 | 17.25 | 17.62 | 15.86 | 16.35 | 290,400 | -2.91(-15.13%) |
Jul 12, 2002 | 20.05 | 20.10 | 18.85 | 19.27 | 163,700 | -0.73(-3.67%) |
Jul 11, 2002 | 20.57 | 20.57 | 19.50 | 20.00 | 292,600 | -0.57(-2.75%) |
Jul 10, 2002 | 21.23 | 21.23 | 20.20 | 20.57 | 302,900 | -0.58(-2.77%) |
Jul 09, 2002 | 21.80 | 21.80 | 21.15 | 21.15 | 103,300 | -0.65(-2.98%) |
Jul 08, 2002 | 22.82 | 23.12 | 21.52 | 21.80 | 143,500 | -1.02(-4.49%) |
Jul 05, 2002 | 22.43 | 23.10 | 22.40 | 22.82 | 48,400 | +0.52(+2.33%) |
Jul 04, 2002 | 21.86 | 22.34 | 20.90 | 22.30 | 189,700 | +0.00(+0.00%) |
Jul 03, 2002 | 21.86 | 22.34 | 20.90 | 22.30 | 189,700 | +0.45(+2.04%) |
Jul 02, 2002 | 22.89 | 22.89 | 20.85 | 21.86 | 227,800 | -1.04(-4.54%) |
Jul 01, 2002 | 22.82 | 22.98 | 22.34 | 22.90 | 134,200 | +0.07(+0.33%) |
Jun 28, 2002 | 21.75 | 22.82 | 21.70 | 22.82 | 176,200 | +1.07(+4.94%) |
Jun 27, 2002 | 22.75 | 23.15 | 21.50 | 21.75 | 173,600 | -0.57(-2.58%) |
Jun 26, 2002 | 21.62 | 22.35 | 21.25 | 22.32 | 161,000 | +0.45(+2.06%) |
Jun 25, 2002 | 22.12 | 22.47 | 21.75 | 21.88 | 192,600 | +0.07(+0.34%) |
Jun 21, 2002 | 21.50 | 22.00 | 21.43 | 21.80 | 758,100 | +0.55(+2.59%) |
Jun 20, 2002 | 20.85 | 21.25 | 20.70 | 21.25 | 196,500 | +0.53(+2.56%) |
Jun 19, 2002 | 21.40 | 21.62 | 20.25 | 20.72 | 229,200 | -0.55(-2.61%) |
Jun 18, 2002 | 21.25 | 21.80 | 21.00 | 21.27 | 189,100 | +0.72(+3.53%) |
Jun 17, 2002 | 19.03 | 20.75 | 18.95 | 20.55 | 119,400 | +1.27(+6.59%) |
Jun 14, 2002 | 18.10 | 19.52 | 17.75 | 19.28 | 132,800 | -0.20(-1.00%) |
Jun 12, 2002 | 19.50 | 19.62 | 19.26 | 19.48 | 66,400 | -0.06(-0.31%) |
Jun 11, 2002 | 20.23 | 20.23 | 19.52 | 19.54 | 117,300 | -0.66(-3.29%) |
Jun 10, 2002 | 21.05 | 21.33 | 20.20 | 20.20 | 62,400 | -0.90(-4.27%) |
Jun 07, 2002 | 20.35 | 21.10 | 19.80 | 21.10 | 152,300 | +0.62(+3.05%) |
Jun 06, 2002 | 20.46 | 20.85 | 20.35 | 20.48 | 90,700 | +0.13(+0.64%) |
Jun 05, 2002 | 19.70 | 20.45 | 19.70 | 20.34 | 69,800 | -0.86(-4.03%) |
May 31, 2002 | 21.32 | 21.68 | 21.25 | 21.20 | 63,300 | -0.80(-3.64%) |
May 28, 2002 | 22.20 | 22.55 | 21.80 | 22.00 | 184,800 | -0.15(-0.68%) |
May 27, 2002 | 21.41 | 22.45 | 21.38 | 22.15 | 136,300 | +0.00(+0.00%) |
May 24, 2002 | 21.41 | 22.45 | 21.38 | 22.15 | 136,300 | +0.86(+4.04%) |
May 23, 2002 | 20.84 | 21.43 | 20.75 | 21.29 | 89,500 | +0.48(+2.31%) |
May 22, 2002 | 20.82 | 21.23 | 20.70 | 20.81 | 83,800 | -0.04(-0.19%) |
May 21, 2002 | 21.25 | 21.25 | 20.76 | 20.85 | 145,300 | -0.30(-1.42%) |
May 20, 2002 | 20.86 | 21.35 | 20.39 | 21.15 | 125,700 | +0.29(+1.37%) |
May 17, 2002 | 19.70 | 20.86 | 19.52 | 20.86 | 131,600 | +1.11(+5.62%) |
May 16, 2002 | 19.84 | 19.84 | 18.50 | 19.75 | 204,700 | -0.19(-0.95%) |
May 15, 2002 | 20.50 | 20.85 | 19.76 | 19.95 | 78,900 | -0.50(-2.47%) |
May 14, 2002 | 19.77 | 20.95 | 19.75 | 20.45 | 282,200 | +0.45(+2.25%) |
May 13, 2002 | 19.61 | 20.15 | 19.25 | 20.00 | 215,800 | +0.10(+0.50%) |
May 10, 2002 | 20.75 | 20.85 | 19.60 | 19.90 | 246,100 | -0.96(-4.62%) |
May 09, 2002 | 21.59 | 21.80 | 20.70 | 20.86 | 158,400 | -0.73(-3.36%) |
May 08, 2002 | 22.50 | 22.57 | 20.62 | 21.59 | 286,300 | -0.71(-3.18%) |
May 07, 2002 | 22.23 | 22.73 | 22.00 | 22.30 | 106,000 | +0.05(+0.22%) |
May 06, 2002 | 22.88 | 22.88 | 22.25 | 22.25 | 101,000 | -0.62(-2.73%) |
May 03, 2002 | 22.80 | 22.91 | 22.00 | 22.88 | 165,100 | +0.08(+0.35%) |
May 02, 2002 | 22.60 | 22.95 | 22.20 | 22.80 | 241,100 | +0.25(+1.09%) |
May 01, 2002 | 22.40 | 22.90 | 21.93 | 22.55 | 206,000 | +0.15(+0.67%) |
Apr 30, 2002 | 22.50 | 22.75 | 21.77 | 22.40 | 184,400 | -0.15(-0.67%) |
Apr 29, 2002 | 43.63 | 23.11 | 21.18 | 22.55 | 4,600,000 | -24.32(-51.89%) |
Apr 25, 2002 | 46.35 | 47.10 | 46.02 | 46.88 | 147,800 | +0.38(+0.81%) |
Apr 24, 2002 | 45.75 | 46.85 | 44.50 | 46.50 | 242,200 | +0.75(+1.64%) |
Apr 23, 2002 | 45.08 | 45.75 | 44.10 | 45.75 | 147,600 | +0.80(+1.78%) |
Apr 22, 2002 | 45.40 | 45.95 | 44.53 | 44.95 | 154,300 | -0.07(-0.17%) |
Apr 19, 2002 | 43.73 | 45.05 | 43.62 | 45.02 | 122,300 | +1.30(+2.97%) |
Apr 18, 2002 | 43.60 | 43.90 | 42.20 | 43.73 | 202,300 | +0.43(+0.98%) |
Apr 17, 2002 | 42.34 | 43.50 | 41.70 | 43.30 | 158,800 | +1.08(+2.56%) |
Apr 16, 2002 | 40.98 | 42.30 | 40.12 | 42.22 | 187,500 | +1.20(+2.91%) |
Apr 15, 2002 | 40.27 | 41.17 | 39.03 | 41.02 | 183,200 | +0.88(+2.18%) |
Apr 12, 2002 | 39.25 | 40.81 | 39.09 | 40.15 | 96,600 | +1.00(+2.55%) |
Apr 11, 2002 | 37.75 | 39.50 | 37.59 | 39.15 | 103,400 | +1.39(+3.69%) |
Apr 10, 2002 | 36.25 | 37.85 | 36.15 | 37.76 | 127,300 | +1.73(+4.79%) |
Apr 09, 2002 | 35.70 | 36.49 | 35.20 | 36.03 | 55,500 | +0.53(+1.49%) |
Apr 08, 2002 | 33.73 | 35.50 | 33.63 | 35.50 | 44,900 | +1.77(+5.23%) |
Apr 05, 2002 | 33.50 | 33.73 | 33.30 | 33.73 | 19,600 | +0.59(+1.76%) |
Apr 04, 2002 | 33.23 | 33.60 | 32.73 | 33.15 | 41,900 | -0.09(-0.26%) |
Apr 03, 2002 | 32.25 | 33.24 | 32.25 | 33.23 | 43,900 | +1.23(+3.86%) |
Apr 02, 2002 | 31.68 | 32.20 | 31.68 | 32.00 | 45,100 | +0.35(+1.11%) |
Apr 01, 2002 | 32.00 | 32.00 | 31.22 | 31.65 | 47,500 | -0.30(-0.94%) |
Mar 29, 2002 | 32.20 | 32.65 | 31.95 | 31.95 | 30,800 | +0.00(+0.00%) |
Mar 28, 2002 | 32.20 | 32.65 | 31.95 | 31.95 | 28,800 | -0.36(-1.10%) |
Mar 27, 2002 | 32.90 | 33.10 | 32.30 | 32.30 | 48,500 | -0.55(-1.66%) |
Mar 26, 2002 | 31.73 | 32.90 | 31.73 | 32.85 | 49,100 | +1.15(+3.63%) |
Mar 25, 2002 | 32.50 | 33.15 | 31.61 | 31.70 | 110,300 | -0.40(-1.25%) |
Mar 22, 2002 | 31.15 | 32.45 | 31.05 | 32.10 | 70,500 | +0.95(+3.05%) |
Mar 21, 2002 | 31.05 | 31.30 | 30.40 | 31.15 | 86,900 | +0.09(+0.31%) |
Mar 20, 2002 | 32.35 | 32.35 | 30.70 | 31.05 | 68,700 | -1.20(-3.71%) |
Mar 19, 2002 | 30.90 | 32.30 | 30.90 | 32.25 | 76,500 | +1.35(+4.37%) |
Mar 18, 2002 | 30.80 | 31.12 | 30.30 | 30.90 | 90,600 | +0.15(+0.49%) |
Mar 15, 2002 | 30.45 | 30.84 | 30.45 | 30.75 | 98,000 | -0.60(-1.91%) |
Mar 14, 2002 | 33.62 | 33.88 | 31.00 | 31.35 | 153,100 | -2.73(-8.00%) |
Mar 13, 2002 | 33.80 | 34.42 | 33.00 | 34.08 | 110,600 | +0.33(+0.96%) |
Mar 12, 2002 | 31.95 | 33.75 | 31.75 | 33.75 | 52,600 | +1.67(+5.22%) |
Mar 11, 2002 | 31.75 | 32.25 | 31.00 | 32.08 | 81,300 | +0.35(+1.10%) |
Mar 08, 2002 | 32.75 | 33.20 | 31.25 | 31.73 | 90,700 | -0.88(-2.68%) |
Mar 07, 2002 | 35.00 | 35.12 | 32.60 | 32.60 | 106,600 | -1.95(-5.64%) |
Mar 06, 2002 | 33.48 | 34.67 | 32.90 | 34.55 | 95,900 | +1.20(+3.60%) |
Mar 05, 2002 | 32.50 | 33.45 | 32.30 | 33.35 | 115,500 | +0.59(+1.82%) |
Mar 04, 2002 | 31.90 | 32.85 | 31.70 | 32.76 | 134,200 | +1.48(+4.73%) |
Mar 01, 2002 | 31.73 | 31.73 | 31.19 | 31.27 | 70,500 | -0.08(-0.26%) |
Feb 28, 2002 | 30.35 | 31.60 | 30.32 | 31.36 | 115,200 | +1.05(+3.46%) |
Feb 27, 2002 | 30.00 | 30.50 | 29.25 | 30.30 | 137,000 | +0.70(+2.35%) |
Feb 26, 2002 | 28.55 | 29.62 | 28.40 | 29.61 | 97,600 | +1.56(+5.56%) |
Feb 25, 2002 | 27.00 | 28.20 | 27.00 | 28.05 | 49,300 | +1.00(+3.70%) |
Feb 22, 2002 | 27.30 | 27.30 | 26.90 | 27.05 | 13,800 | -0.25(-0.92%) |
Feb 21, 2002 | 27.25 | 27.65 | 26.65 | 27.30 | 52,200 | +0.15(+0.55%) |
Feb 20, 2002 | 27.88 | 27.88 | 26.75 | 27.15 | 40,800 | -0.75(-2.69%) |
Feb 19, 2002 | 29.15 | 29.37 | 27.85 | 27.90 | 37,600 | -1.12(-3.88%) |
Feb 18, 2002 | 29.15 | 29.61 | 28.88 | 29.02 | 40,400 | +0.00(+0.00%) |
Feb 15, 2002 | 29.15 | 29.61 | 28.88 | 29.02 | 40,400 | -0.08(-0.26%) |
Feb 14, 2002 | 29.07 | 29.27 | 28.85 | 29.10 | 35,000 | +0.04(+0.14%) |
Feb 13, 2002 | 29.25 | 29.25 | 28.75 | 29.06 | 70,000 | +0.01(+0.03%) |
Feb 12, 2002 | 29.15 | 29.23 | 28.88 | 29.05 | 70,000 | +0.68(+2.38%) |
Feb 11, 2002 | 27.32 | 29.25 | 27.32 | 28.38 | 147,000 | +1.15(+4.22%) |
Feb 08, 2002 | 26.55 | 27.23 | 26.55 | 27.23 | 86,700 | -0.07(-0.27%) |
Feb 07, 2002 | 28.05 | 28.12 | 27.30 | 27.30 | 103,000 | -0.75(-2.66%) |
Feb 06, 2002 | 28.70 | 29.00 | 27.25 | 28.05 | 128,300 | -0.65(-2.28%) |
Feb 05, 2002 | 28.88 | 29.30 | 28.50 | 28.70 | 83,800 | -0.30(-1.03%) |
Feb 04, 2002 | 29.07 | 29.35 | 28.93 | 29.00 | 56,600 | +0.02(+0.07%) |
Feb 01, 2002 | 28.57 | 29.36 | 28.57 | 28.98 | 63,300 | +0.30(+1.06%) |
Jan 31, 2002 | 28.38 | 29.00 | 27.84 | 28.68 | 72,500 | +0.43(+1.50%) |
Jan 30, 2002 | 27.75 | 28.27 | 27.15 | 28.25 | 108,000 | +0.50(+1.80%) |
Jan 29, 2002 | 27.40 | 27.82 | 27.35 | 27.75 | 44,500 | +0.36(+1.31%) |
Jan 28, 2002 | 27.00 | 27.39 | 26.65 | 27.39 | 41,400 | +1.14(+4.34%) |
Jan 25, 2002 | 25.70 | 26.84 | 25.70 | 26.25 | 63,100 | +0.55(+2.16%) |
Jan 24, 2002 | 25.04 | 25.77 | 25.04 | 25.70 | 43,400 | +0.70(+2.78%) |
Jan 23, 2002 | 25.55 | 25.60 | 24.91 | 25.00 | 71,500 | -0.66(-2.55%) |
Jan 22, 2002 | 26.12 | 26.45 | 25.65 | 25.66 | 350,000 | -0.22(-0.85%) |
Jan 21, 2002 | 25.65 | 25.93 | 25.65 | 25.88 | 12,000 | +0.00(+0.00%) |
Jan 18, 2002 | 25.65 | 25.93 | 25.65 | 25.88 | 12,000 | +0.25(+0.98%) |
Jan 17, 2002 | 25.20 | 25.68 | 25.20 | 25.62 | 33,000 | +0.00(+0.00%) |
Jan 16, 2002 | 26.20 | 26.20 | 25.55 | 25.62 | 44,800 | -0.78(-2.95%) |
Jan 15, 2002 | 26.45 | 27.10 | 26.30 | 26.41 | 51,600 | +0.34(+1.30%) |
Jan 14, 2002 | 25.38 | 26.14 | 25.27 | 26.07 | 131,800 | +0.65(+2.56%) |
Jan 11, 2002 | 25.49 | 25.75 | 25.12 | 25.41 | 110,200 | -0.07(-0.29%) |
Jan 10, 2002 | 24.75 | 25.52 | 24.45 | 25.49 | 100,200 | -0.16(-0.62%) |