Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.68 | 17.77 | 16.59 | 17.77 | 2,394,106 | +0.88(+5.18%) |
Jun 27, 2002 | 16.37 | 17.08 | 16.13 | 16.89 | 1,833,841 | +0.85(+5.30%) |
Jun 26, 2002 | 15.95 | 16.65 | 15.58 | 16.04 | 2,972,313 | -0.34(-2.06%) |
Jun 25, 2002 | 17.32 | 17.43 | 16.28 | 16.38 | 2,770,309 | -0.42(-2.51%) |
Jun 21, 2002 | 16.68 | 17.14 | 16.59 | 16.80 | 1,592,268 | +0.12(+0.71%) |
Jun 20, 2002 | 17.25 | 17.42 | 16.41 | 16.68 | 2,377,470 | -0.45(-2.60%) |
Jun 19, 2002 | 17.29 | 17.99 | 16.92 | 17.13 | 5,942,845 | +1.01(+6.27%) |
Jun 18, 2002 | 16.95 | 17.21 | 16.11 | 16.12 | 4,842,041 | -0.84(-4.96%) |
Jun 17, 2002 | 17.25 | 17.42 | 16.84 | 16.96 | 2,597,180 | -0.09(-0.54%) |
Jun 14, 2002 | 16.54 | 17.11 | 15.82 | 17.05 | 2,238,087 | -0.20(-1.17%) |
Jun 12, 2002 | 16.83 | 17.46 | 16.49 | 17.25 | 2,921,575 | +0.27(+1.59%) |
Jun 11, 2002 | 18.09 | 18.18 | 16.86 | 16.98 | 2,667,881 | -0.55(-3.12%) |
Jun 10, 2002 | 17.76 | 18.15 | 17.45 | 17.53 | 1,270,250 | -0.32(-1.79%) |
Jun 07, 2002 | 16.87 | 18.02 | 16.66 | 17.85 | 2,289,183 | +0.34(+1.92%) |
Jun 06, 2002 | 18.22 | 18.22 | 17.30 | 17.51 | 1,837,881 | -1.00(-5.41%) |
Jun 05, 2002 | 18.35 | 18.51 | 17.70 | 18.51 | 1,920,584 | -0.81(-4.18%) |
May 31, 2002 | 19.36 | 19.61 | 19.18 | 19.32 | 1,700,281 | -0.08(-0.43%) |
May 28, 2002 | 19.52 | 19.63 | 19.23 | 19.41 | 1,387,056 | +0.25(+1.32%) |
May 27, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | +0.00(+0.00%) |
May 24, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | -0.86(-4.29%) |
May 23, 2002 | 19.78 | 20.09 | 19.29 | 20.01 | 1,118,865 | +0.55(+2.81%) |
May 22, 2002 | 19.52 | 19.78 | 19.15 | 19.47 | 1,382,421 | -0.03(-0.13%) |
May 21, 2002 | 20.45 | 20.75 | 19.36 | 19.49 | 1,922,961 | -0.95(-4.65%) |
May 20, 2002 | 20.95 | 20.95 | 20.11 | 20.44 | 1,409,514 | -0.58(-2.76%) |
May 17, 2002 | 21.06 | 21.45 | 20.73 | 21.02 | 2,506,872 | +0.09(+0.44%) |
May 16, 2002 | 20.79 | 21.25 | 20.51 | 20.93 | 2,978,373 | +0.06(+0.28%) |
May 15, 2002 | 18.64 | 21.46 | 18.52 | 20.87 | 7,083,218 | +1.83(+9.59%) |
May 14, 2002 | 19.41 | 19.41 | 18.35 | 19.04 | 2,377,589 | +1.37(+7.76%) |
May 13, 2002 | 17.06 | 17.74 | 16.79 | 17.67 | 1,389,907 | +0.89(+5.32%) |
May 10, 2002 | 17.42 | 17.46 | 16.65 | 16.78 | 1,300,669 | -0.64(-3.67%) |
May 09, 2002 | 17.76 | 17.77 | 17.11 | 17.42 | 2,903,632 | -0.46(-2.59%) |
May 08, 2002 | 16.12 | 17.90 | 16.07 | 17.88 | 6,119,183 | +2.95(+19.72%) |
May 07, 2002 | 15.57 | 15.58 | 14.94 | 14.94 | 2,785,875 | -0.40(-2.63%) |
May 06, 2002 | 15.27 | 15.70 | 15.27 | 15.34 | 2,569,374 | -0.31(-1.99%) |
May 03, 2002 | 16.01 | 16.13 | 15.15 | 15.65 | 4,797,956 | -0.52(-3.23%) |
May 02, 2002 | 17.00 | 17.00 | 16.04 | 16.17 | 3,038,262 | -0.71(-4.19%) |
May 01, 2002 | 16.92 | 17.15 | 16.19 | 16.88 | 2,905,058 | -0.29(-1.72%) |
Apr 30, 2002 | 17.00 | 17.65 | 16.92 | 17.18 | 1,822,196 | +0.24(+1.39%) |
Apr 29, 2002 | 17.21 | 17.32 | 16.87 | 16.94 | 1,270,368 | -0.10(-0.59%) |
Apr 26, 2002 | 17.76 | 18.01 | 16.92 | 17.04 | 1,738,068 | -0.57(-3.25%) |
Apr 25, 2002 | 17.02 | 17.67 | 16.83 | 17.61 | 2,300,828 | +0.39(+2.25%) |
Apr 24, 2002 | 17.46 | 17.73 | 17.13 | 17.23 | 1,651,206 | -0.19(-1.11%) |
Apr 23, 2002 | 17.94 | 18.01 | 17.32 | 17.42 | 865,647 | -0.26(-1.48%) |
Apr 22, 2002 | 18.09 | 18.09 | 17.48 | 17.68 | 1,237,097 | -0.61(-3.36%) |
Apr 19, 2002 | 18.48 | 18.60 | 18.09 | 18.30 | 1,090,466 | +0.16(+0.88%) |
Apr 18, 2002 | 18.74 | 18.75 | 17.94 | 18.14 | 2,765,200 | -0.61(-3.23%) |
Apr 17, 2002 | 18.51 | 18.92 | 18.39 | 18.74 | 404,008 | -0.02(-0.09%) |
Apr 16, 2002 | 18.43 | 18.85 | 18.29 | 18.76 | 2,207,906 | +1.27(+7.27%) |
Apr 15, 2002 | 17.67 | 17.84 | 17.44 | 17.49 | 2,000,911 | -0.14(-0.81%) |
Apr 12, 2002 | 17.67 | 17.71 | 17.46 | 17.63 | 2,254,604 | +0.12(+0.67%) |
Apr 11, 2002 | 17.84 | 17.93 | 17.46 | 17.51 | 2,855,389 | -0.33(-1.84%) |
Apr 10, 2002 | 18.26 | 18.46 | 17.72 | 17.84 | 4,829,326 | -0.42(-2.30%) |
Apr 09, 2002 | 18.51 | 18.85 | 18.06 | 18.26 | 2,498,554 | -0.24(-1.32%) |
Apr 08, 2002 | 17.84 | 18.79 | 17.70 | 18.51 | 2,273,022 | -0.34(-1.83%) |
Apr 05, 2002 | 19.48 | 19.56 | 18.66 | 18.85 | 1,165,802 | -0.47(-2.44%) |
Apr 04, 2002 | 18.74 | 19.63 | 18.73 | 19.32 | 1,535,588 | +0.26(+1.37%) |
Apr 03, 2002 | 19.46 | 19.75 | 18.81 | 19.06 | 1,314,572 | -0.42(-2.16%) |
Apr 02, 2002 | 19.78 | 20.02 | 19.36 | 19.48 | 2,424,525 | -0.65(-3.22%) |
Apr 01, 2002 | 19.36 | 20.28 | 19.20 | 20.13 | 1,874,955 | +0.33(+1.66%) |
Mar 29, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,752 | +0.00(+0.00%) |
Mar 28, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,752 | +0.58(+3.02%) |
Mar 27, 2002 | 18.68 | 19.27 | 18.36 | 19.22 | 1,997,346 | +0.74(+4.01%) |
Mar 26, 2002 | 18.02 | 18.77 | 18.02 | 18.48 | 2,165,604 | +0.46(+2.57%) |
Mar 25, 2002 | 18.92 | 18.92 | 17.86 | 18.02 | 2,177,605 | -0.41(-2.24%) |
Mar 22, 2002 | 18.72 | 18.84 | 18.35 | 18.43 | 3,767,022 | -0.51(-2.71%) |
Mar 21, 2002 | 18.60 | 19.06 | 18.51 | 18.94 | 4,156,652 | +0.43(+2.32%) |
Mar 20, 2002 | 18.51 | 19.52 | 18.31 | 18.51 | 8,814,275 | +1.04(+5.97%) |
Mar 19, 2002 | 18.01 | 18.01 | 17.34 | 17.47 | 3,088,644 | -0.29(-1.61%) |
Mar 18, 2002 | 18.68 | 18.77 | 17.50 | 17.76 | 3,759,654 | -0.58(-3.17%) |
Mar 15, 2002 | 19.06 | 19.06 | 18.26 | 18.34 | 3,795,778 | +0.24(+1.30%) |
Mar 14, 2002 | 18.09 | 18.99 | 17.97 | 18.10 | 855,547 | +0.15(+0.84%) |
Mar 13, 2002 | 19.27 | 19.33 | 17.93 | 17.95 | 6,920,307 | -1.62(-8.26%) |
Mar 12, 2002 | 19.99 | 20.37 | 19.45 | 19.57 | 2,680,358 | -1.44(-6.85%) |
Mar 11, 2002 | 22.17 | 22.17 | 20.53 | 21.01 | 3,642,730 | -1.16(-5.24%) |
Mar 08, 2002 | 22.51 | 22.55 | 21.92 | 22.17 | 3,793,995 | +1.10(+5.23%) |
Mar 07, 2002 | 20.11 | 21.06 | 20.02 | 21.06 | 3,651,523 | +1.14(+5.70%) |
Mar 06, 2002 | 19.36 | 20.00 | 18.85 | 19.93 | 1,988,196 | +0.54(+2.78%) |
Mar 05, 2002 | 19.06 | 19.69 | 18.61 | 19.39 | 2,079,811 | +0.23(+1.19%) |
Mar 04, 2002 | 16.62 | 19.21 | 16.62 | 19.16 | 3,639,403 | +2.80(+17.13%) |
Mar 01, 2002 | 15.70 | 16.55 | 15.70 | 16.36 | 2,187,824 | +0.66(+4.24%) |
Feb 28, 2002 | 16.46 | 16.99 | 15.61 | 15.70 | 2,900,067 | -0.81(-4.90%) |
Feb 27, 2002 | 16.66 | 17.16 | 16.44 | 16.50 | 2,334,337 | -0.08(-0.51%) |
Feb 26, 2002 | 17.43 | 17.43 | 16.49 | 16.59 | 320,830 | -0.84(-4.83%) |
Feb 25, 2002 | 16.62 | 17.66 | 16.42 | 17.43 | 2,160,375 | +1.30(+8.03%) |
Feb 22, 2002 | 16.57 | 16.61 | 15.82 | 16.13 | 2,871,549 | -0.47(-2.84%) |
Feb 21, 2002 | 17.25 | 17.25 | 16.51 | 16.60 | 2,169,762 | -0.72(-4.13%) |
Feb 20, 2002 | 16.96 | 17.41 | 16.66 | 17.32 | 1,340,357 | +0.34(+1.98%) |
Feb 19, 2002 | 17.76 | 17.77 | 16.83 | 16.98 | 1,704,559 | -0.88(-4.90%) |
Feb 18, 2002 | 18.09 | 18.18 | 17.51 | 17.86 | 2,009,228 | +0.00(+0.00%) |
Feb 15, 2002 | 18.09 | 18.18 | 17.51 | 17.86 | 2,009,228 | -0.24(-1.35%) |
Feb 14, 2002 | 18.09 | 18.28 | 17.97 | 18.10 | 1,496,019 | +0.13(+0.75%) |
Feb 13, 2002 | 17.97 | 18.30 | 17.72 | 17.97 | 2,820,810 | +0.08(+0.47%) |
Feb 12, 2002 | 17.59 | 18.18 | 17.08 | 17.88 | 606,012 | +0.55(+3.16%) |
Feb 11, 2002 | 17.08 | 17.42 | 16.92 | 17.34 | 1,604,388 | +0.30(+1.78%) |
Feb 08, 2002 | 16.94 | 17.25 | 16.33 | 17.03 | 2,070,780 | +0.12(+0.70%) |
Feb 07, 2002 | 17.00 | 17.56 | 16.66 | 16.92 | 2,593,615 | +0.02(+0.10%) |
Feb 06, 2002 | 17.17 | 17.34 | 16.08 | 16.90 | 3,742,781 | -0.03(-0.20%) |
Feb 05, 2002 | 17.17 | 17.28 | 16.41 | 16.93 | 3,538,044 | -0.24(-1.37%) |
Feb 04, 2002 | 18.81 | 19.02 | 17.08 | 17.17 | 4,015,724 | -1.45(-7.78%) |
Feb 01, 2002 | 19.31 | 19.44 | 18.49 | 18.62 | 2,358,696 | -0.91(-4.65%) |
Jan 31, 2002 | 19.02 | 19.58 | 18.94 | 19.52 | 2,282,410 | +0.64(+3.39%) |
Jan 30, 2002 | 18.77 | 25.25 | 17.88 | 18.88 | 2,273,022 | +0.37(+2.00%) |
Jan 29, 2002 | 18.47 | 18.77 | 18.30 | 18.51 | 3,342,338 | +0.00(+0.00%) |
Jan 28, 2002 | 19.15 | 19.23 | 18.35 | 18.51 | 3,045,154 | -0.64(-3.34%) |
Jan 25, 2002 | 18.51 | 19.31 | 18.01 | 19.15 | 3,058,937 | +0.13(+0.71%) |
Jan 24, 2002 | 19.61 | 20.16 | 18.88 | 19.02 | 2,712,441 | -0.18(-0.92%) |
Jan 23, 2002 | 18.30 | 19.48 | 18.14 | 19.20 | 3,070,345 | +1.09(+6.04%) |
Jan 22, 2002 | 19.78 | 19.78 | 18.09 | 18.10 | 3,430,269 | -1.29(-6.64%) |
Jan 21, 2002 | 19.15 | 19.86 | 18.94 | 19.39 | 451,538 | +0.00(+0.00%) |
Jan 18, 2002 | 19.15 | 19.86 | 18.94 | 19.39 | 2,413,475 | -0.37(-1.87%) |
Jan 17, 2002 | 19.84 | 20.03 | 19.01 | 19.76 | 1,920,822 | +0.57(+2.98%) |
Jan 16, 2002 | 19.57 | 20.41 | 19.19 | 19.19 | 2,242,246 | -1.15(-5.67%) |
Jan 15, 2002 | 20.42 | 20.66 | 19.95 | 20.34 | 1,235,434 | +0.13(+0.62%) |
Jan 14, 2002 | 20.53 | 20.81 | 19.78 | 20.21 | 1,721,432 | -0.64(-3.07%) |
Jan 11, 2002 | 21.25 | 21.46 | 20.33 | 20.85 | 404,008 | -0.69(-3.20%) |
Jan 10, 2002 | 21.68 | 21.80 | 21.04 | 21.54 | 2,136,967 | +2.42(+12.68%) |