Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.34 | 16.73 | 15.30 | 16.33 | 4,809,881 | +0.82(+5.32%) |
Jun 27, 2002 | 16.50 | 16.62 | 14.38 | 15.51 | 14,016,969 | -1.16(-6.96%) |
Jun 26, 2002 | 16.62 | 16.77 | 16.40 | 16.67 | 4,353,392 | -0.18(-1.10%) |
Jun 25, 2002 | 16.89 | 17.02 | 16.62 | 16.85 | 5,827,163 | +0.30(+1.79%) |
Jun 21, 2002 | 16.33 | 16.98 | 16.32 | 16.56 | 4,695,721 | +0.02(+0.12%) |
Jun 20, 2002 | 17.34 | 17.49 | 16.49 | 16.54 | 5,665,550 | -0.80(-4.60%) |
Jun 19, 2002 | 17.72 | 17.96 | 17.29 | 17.33 | 3,901,755 | -0.47(-2.67%) |
Jun 18, 2002 | 17.47 | 17.99 | 17.46 | 17.81 | 4,068,220 | +0.18(+1.01%) |
Jun 17, 2002 | 18.04 | 18.24 | 17.45 | 17.63 | 4,408,881 | -0.18(-1.00%) |
Jun 14, 2002 | 17.82 | 17.95 | 17.28 | 17.81 | 4,932,834 | -0.77(-4.15%) |
Jun 12, 2002 | 19.46 | 19.56 | 17.03 | 18.58 | 5,139,474 | -1.22(-6.16%) |
Jun 11, 2002 | 20.10 | 20.38 | 19.75 | 19.80 | 1,877,045 | -0.30(-1.48%) |
Jun 10, 2002 | 20.28 | 20.71 | 19.99 | 20.10 | 2,923,891 | -0.02(-0.10%) |
Jun 07, 2002 | 20.48 | 20.55 | 19.89 | 20.12 | 4,511,367 | -0.49(-2.37%) |
Jun 06, 2002 | 21.77 | 21.77 | 20.45 | 20.61 | 4,170,100 | -1.17(-5.36%) |
Jun 05, 2002 | 21.30 | 21.80 | 21.27 | 21.77 | 2,956,335 | +0.01(+0.03%) |
May 31, 2002 | 21.24 | 21.83 | 21.23 | 21.77 | 1,900,999 | -0.26(-1.20%) |
May 28, 2002 | 22.39 | 22.41 | 21.90 | 22.03 | 1,637,506 | -0.29(-1.30%) |
May 27, 2002 | 22.26 | 22.46 | 22.10 | 22.32 | 1,272,285 | +0.00(+0.00%) |
May 24, 2002 | 22.26 | 22.46 | 22.10 | 22.32 | 1,263,188 | +0.10(+0.45%) |
May 23, 2002 | 21.92 | 22.23 | 21.92 | 22.22 | 1,381,290 | +0.31(+1.41%) |
May 22, 2002 | 21.77 | 21.96 | 21.67 | 21.91 | 1,566,857 | +0.13(+0.58%) |
May 21, 2002 | 21.86 | 22.04 | 21.50 | 21.79 | 2,197,694 | +0.09(+0.43%) |
May 20, 2002 | 22.20 | 22.20 | 21.63 | 21.69 | 1,681,775 | -0.40(-1.82%) |
May 17, 2002 | 22.29 | 22.39 | 21.97 | 22.10 | 3,528,044 | -0.20(-0.89%) |
May 16, 2002 | 22.26 | 22.45 | 22.02 | 22.29 | 1,877,196 | +0.07(+0.33%) |
May 15, 2002 | 21.70 | 22.43 | 21.70 | 22.22 | 1,995,601 | +0.44(+2.03%) |
May 14, 2002 | 21.50 | 21.83 | 21.29 | 21.78 | 2,231,653 | +0.67(+3.16%) |
May 13, 2002 | 20.87 | 21.14 | 20.82 | 21.11 | 2,456,638 | +0.24(+1.17%) |
May 10, 2002 | 21.62 | 21.62 | 20.81 | 20.87 | 1,498,028 | -0.74(-3.42%) |
May 09, 2002 | 21.58 | 21.83 | 21.28 | 21.61 | 2,707,851 | +0.03(+0.12%) |
May 08, 2002 | 20.45 | 21.60 | 20.45 | 21.58 | 4,279,408 | +1.31(+6.44%) |
May 07, 2002 | 19.95 | 20.41 | 19.85 | 20.28 | 3,248,481 | +0.41(+2.06%) |
May 06, 2002 | 20.20 | 20.37 | 19.85 | 19.87 | 1,950,423 | -0.33(-1.63%) |
May 03, 2002 | 20.57 | 20.57 | 19.96 | 20.20 | 2,429,197 | -0.37(-1.80%) |
May 02, 2002 | 20.78 | 20.98 | 20.54 | 20.57 | 1,725,438 | -0.13(-0.61%) |
May 01, 2002 | 20.37 | 20.93 | 20.03 | 20.69 | 318,374 | +0.32(+1.59%) |
Apr 30, 2002 | 20.48 | 20.63 | 20.01 | 20.37 | 6,144,325 | -0.28(-1.34%) |
Apr 29, 2002 | 21.54 | 21.57 | 20.57 | 20.65 | 3,535,928 | -1.01(-4.66%) |
Apr 26, 2002 | 22.05 | 22.10 | 21.60 | 21.65 | 2,255,607 | -0.46(-2.09%) |
Apr 25, 2002 | 21.70 | 22.25 | 21.30 | 22.12 | 2,780,016 | +0.38(+1.76%) |
Apr 24, 2002 | 21.77 | 22.03 | 21.63 | 21.73 | 1,958,761 | -0.09(-0.39%) |
Apr 23, 2002 | 21.83 | 22.10 | 21.70 | 21.82 | 1,961,035 | +0.05(+0.24%) |
Apr 22, 2002 | 22.33 | 22.33 | 21.70 | 21.77 | 2,424,346 | -0.57(-2.57%) |
Apr 19, 2002 | 21.77 | 22.45 | 21.74 | 22.34 | 2,195,268 | +0.61(+2.79%) |
Apr 18, 2002 | 21.76 | 21.83 | 21.54 | 21.73 | 1,219,829 | -0.03(-0.12%) |
Apr 17, 2002 | 21.73 | 21.83 | 21.68 | 21.76 | 1,428,440 | +0.03(+0.12%) |
Apr 16, 2002 | 21.49 | 21.77 | 21.49 | 21.73 | 1,886,748 | +0.27(+1.26%) |
Apr 15, 2002 | 21.47 | 21.67 | 21.44 | 21.46 | 1,230,441 | -0.01(-0.03%) |
Apr 12, 2002 | 21.29 | 21.69 | 21.20 | 21.47 | 1,750,453 | +0.21(+0.99%) |
Apr 11, 2002 | 21.56 | 21.73 | 21.24 | 21.26 | 2,196,936 | -0.31(-1.44%) |
Apr 10, 2002 | 21.54 | 21.77 | 21.38 | 21.57 | 1,462,400 | +0.03(+0.15%) |
Apr 09, 2002 | 21.31 | 21.78 | 21.21 | 21.54 | 3,067,311 | +0.21(+0.99%) |
Apr 08, 2002 | 21.46 | 21.46 | 20.98 | 21.32 | 4,505,909 | -0.57(-2.62%) |
Apr 05, 2002 | 21.77 | 22.02 | 21.69 | 21.90 | 3,013,187 | +0.30(+1.37%) |
Apr 04, 2002 | 21.63 | 21.77 | 21.50 | 21.60 | 2,198,906 | -0.09(-0.40%) |
Apr 03, 2002 | 22.16 | 22.17 | 21.57 | 21.69 | 5,027,588 | -0.50(-2.26%) |
Apr 02, 2002 | 22.95 | 22.96 | 22.12 | 22.19 | 2,868,403 | -0.82(-3.58%) |
Apr 01, 2002 | 22.76 | 23.07 | 22.52 | 23.01 | 2,600,058 | +0.40(+1.78%) |
Mar 29, 2002 | 22.39 | 22.74 | 22.27 | 22.61 | 4,563,671 | +0.00(+0.00%) |
Mar 28, 2002 | 22.39 | 22.74 | 22.27 | 22.61 | 4,503,029 | +0.33(+1.48%) |
Mar 27, 2002 | 21.83 | 22.36 | 21.83 | 22.28 | 1,498,331 | +0.46(+2.12%) |
Mar 26, 2002 | 21.93 | 22.33 | 21.77 | 21.82 | 2,678,894 | -0.11(-0.51%) |
Mar 25, 2002 | 22.01 | 22.09 | 21.81 | 21.93 | 1,706,335 | -0.08(-0.36%) |
Mar 22, 2002 | 21.77 | 22.08 | 21.67 | 22.01 | 1,791,084 | +0.04(+0.18%) |
Mar 21, 2002 | 22.33 | 22.39 | 21.63 | 21.97 | 2,102,181 | -0.52(-2.32%) |
Mar 20, 2002 | 22.39 | 22.58 | 22.08 | 22.49 | 1,876,590 | -0.26(-1.16%) |
Mar 19, 2002 | 22.89 | 22.92 | 22.37 | 22.76 | 2,546,238 | -0.04(-0.17%) |
Mar 18, 2002 | 21.93 | 22.84 | 21.93 | 22.80 | 3,652,059 | +0.98(+4.47%) |
Mar 15, 2002 | 21.42 | 22.08 | 21.11 | 21.82 | 166,767 | +0.41(+1.91%) |
Mar 14, 2002 | 21.70 | 21.81 | 21.41 | 21.41 | 2,445,722 | -0.26(-1.19%) |
Mar 13, 2002 | 21.77 | 21.90 | 21.50 | 21.67 | 1,899,786 | -0.13(-0.57%) |
Mar 12, 2002 | 22.20 | 22.20 | 21.63 | 21.79 | 3,088,991 | -0.44(-1.96%) |
Mar 11, 2002 | 22.36 | 22.37 | 22.03 | 22.23 | 3,019,858 | -0.24(-1.06%) |
Mar 08, 2002 | 22.10 | 22.62 | 21.95 | 22.47 | 2,446,177 | +0.84(+3.90%) |
Mar 07, 2002 | 21.85 | 22.16 | 21.41 | 21.62 | 348,695 | -0.09(-0.43%) |
Mar 06, 2002 | 20.84 | 22.16 | 20.71 | 21.71 | 5,591,415 | +0.64(+3.04%) |
Mar 05, 2002 | 21.41 | 21.69 | 20.90 | 21.07 | 833,838 | -0.50(-2.32%) |
Mar 04, 2002 | 20.45 | 21.60 | 20.32 | 21.58 | 6,099,298 | +1.13(+5.52%) |
Mar 01, 2002 | 18.93 | 20.58 | 18.81 | 20.45 | 10,942,988 | +2.51(+13.97%) |
Feb 28, 2002 | 18.36 | 18.36 | 17.80 | 17.94 | 5,617,188 | -0.32(-1.73%) |
Feb 27, 2002 | 18.42 | 18.57 | 18.03 | 18.26 | 3,284,412 | +0.01(+0.04%) |
Feb 26, 2002 | 18.17 | 18.44 | 17.97 | 18.25 | 3,559,730 | -0.15(-0.82%) |
Feb 25, 2002 | 18.55 | 18.76 | 18.34 | 18.40 | 2,981,653 | -0.22(-1.17%) |
Feb 22, 2002 | 18.48 | 18.81 | 18.34 | 18.62 | 4,003,938 | +0.13(+0.68%) |
Feb 21, 2002 | 18.68 | 18.73 | 18.32 | 18.50 | 2,299,270 | -0.12(-0.64%) |
Feb 20, 2002 | 18.30 | 18.77 | 18.30 | 18.61 | 2,869,312 | +0.31(+1.69%) |
Feb 19, 2002 | 18.85 | 18.85 | 18.24 | 18.30 | 2,203,909 | -0.55(-2.90%) |
Feb 18, 2002 | 19.19 | 19.20 | 18.81 | 18.85 | 1,839,598 | +0.00(+0.00%) |
Feb 15, 2002 | 19.19 | 19.20 | 18.81 | 18.85 | 1,824,437 | -0.41(-2.12%) |
Feb 14, 2002 | 18.94 | 19.53 | 18.83 | 19.26 | 2,424,952 | +0.32(+1.67%) |
Feb 13, 2002 | 18.65 | 19.49 | 18.53 | 18.94 | 3,363,854 | +0.29(+1.56%) |
Feb 12, 2002 | 19.19 | 19.19 | 18.56 | 18.65 | 2,506,214 | -0.71(-3.65%) |
Feb 11, 2002 | 18.78 | 19.39 | 18.73 | 19.36 | 1,911,005 | +0.58(+3.09%) |
Feb 08, 2002 | 18.80 | 18.99 | 17.99 | 18.78 | 3,347,026 | -0.02(-0.11%) |
Feb 07, 2002 | 18.50 | 19.26 | 18.50 | 18.80 | 1,997,572 | +0.16(+0.88%) |
Feb 06, 2002 | 18.53 | 18.80 | 18.27 | 18.63 | 2,965,583 | +0.06(+0.32%) |
Feb 05, 2002 | 18.67 | 18.70 | 18.20 | 18.57 | 2,843,084 | -0.26(-1.37%) |
Feb 04, 2002 | 19.36 | 19.36 | 18.67 | 18.83 | 2,686,777 | -0.53(-2.73%) |
Feb 01, 2002 | 19.13 | 19.36 | 18.86 | 19.36 | 3,333,381 | +0.32(+1.66%) |
Jan 31, 2002 | 18.34 | 19.12 | 18.32 | 19.04 | 2,467,099 | +0.87(+4.79%) |
Jan 30, 2002 | 18.53 | 18.72 | 18.05 | 18.17 | 2,968,463 | -0.36(-1.96%) |
Jan 29, 2002 | 19.10 | 19.14 | 18.46 | 18.53 | 3,305,789 | -0.34(-1.78%) |
Jan 28, 2002 | 18.93 | 19.09 | 18.67 | 18.87 | 1,310,035 | -0.06(-0.31%) |
Jan 25, 2002 | 18.65 | 19.14 | 18.38 | 18.93 | 1,881,138 | +0.12(+0.63%) |
Jan 24, 2002 | 18.38 | 18.86 | 18.38 | 18.81 | 838,234 | +0.39(+2.11%) |
Jan 23, 2002 | 18.75 | 18.83 | 18.26 | 18.42 | 1,829,137 | -0.45(-2.38%) |
Jan 22, 2002 | 18.77 | 18.98 | 18.74 | 18.87 | 2,361,277 | +0.23(+1.24%) |
Jan 21, 2002 | 18.47 | 18.80 | 18.40 | 18.64 | 2,179,956 | +0.00(+0.00%) |
Jan 18, 2002 | 18.47 | 18.80 | 18.40 | 18.64 | 2,179,956 | +0.03(+0.14%) |
Jan 17, 2002 | 18.47 | 18.66 | 18.41 | 18.61 | 1,942,236 | +0.74(+4.13%) |
Jan 16, 2002 | 18.73 | 18.73 | 17.15 | 17.88 | 2,674,952 | -0.77(-4.14%) |
Jan 15, 2002 | 18.67 | 18.73 | 18.45 | 18.65 | 2,584,898 | +0.07(+0.39%) |
Jan 14, 2002 | 18.47 | 18.77 | 18.47 | 18.57 | 2,030,319 | +0.03(+0.14%) |
Jan 11, 2002 | 18.40 | 18.65 | 18.40 | 18.55 | 2,678,439 | +0.06(+0.32%) |
Jan 10, 2002 | 18.57 | 18.60 | 18.14 | 18.49 | 6,948,448 | -1.00(-5.11%) |