Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.39 | 20.64 | 20.00 | 20.20 | 31,600 | -0.44(-2.13%) |
Jun 27, 2002 | 20.68 | 20.68 | 20.18 | 20.64 | 2,900 | -0.06(-0.29%) |
Jun 26, 2002 | 20.80 | 20.80 | 20.25 | 20.70 | 2,300 | +0.04(+0.19%) |
Jun 25, 2002 | 20.72 | 20.95 | 20.51 | 20.66 | 3,800 | +0.41(+2.02%) |
Jun 21, 2002 | 20.35 | 20.50 | 20.03 | 20.25 | 2,800 | +0.00(+0.00%) |
Jun 20, 2002 | 20.00 | 20.50 | 20.00 | 20.25 | 5,100 | +0.49(+2.48%) |
Jun 19, 2002 | 20.15 | 20.15 | 19.76 | 19.76 | 1,600 | -0.48(-2.37%) |
Jun 18, 2002 | 19.76 | 20.24 | 19.76 | 20.24 | 500 | +0.24(+1.20%) |
Jun 17, 2002 | 20.00 | 20.00 | 20.00 | 20.00 | 1,800 | -0.26(-1.28%) |
Jun 14, 2002 | 20.25 | 20.26 | 20.25 | 20.26 | 300 | -0.74(-3.52%) |
Jun 12, 2002 | 20.77 | 21.00 | 20.50 | 21.00 | 1,700 | +0.25(+1.20%) |
Jun 11, 2002 | 19.75 | 20.75 | 19.65 | 20.75 | 2,700 | +1.25(+6.41%) |
Jun 10, 2002 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.25(+1.30%) |
Jun 07, 2002 | 19.16 | 19.25 | 19.16 | 19.25 | 300 | +0.10(+0.52%) |
Jun 06, 2002 | 19.10 | 19.50 | 19.10 | 19.15 | 1,800 | -0.10(-0.52%) |
Jun 05, 2002 | 19.25 | 19.25 | 19.10 | 19.25 | 1,700 | +0.20(+1.05%) |
May 31, 2002 | 19.45 | 19.45 | 19.00 | 19.05 | 6,500 | -1.20(-5.93%) |
May 28, 2002 | 20.20 | 20.50 | 19.50 | 20.25 | 8,300 | -0.02(-0.10%) |
May 27, 2002 | 20.65 | 20.65 | 20.27 | 20.27 | 1,000 | +0.00(+0.00%) |
May 24, 2002 | 20.65 | 20.65 | 20.27 | 20.27 | 1,000 | -0.57(-2.74%) |
May 23, 2002 | 20.92 | 20.92 | 20.65 | 20.84 | 3,400 | -0.15(-0.71%) |
May 22, 2002 | 21.45 | 21.74 | 20.75 | 20.99 | 7,600 | -0.71(-3.27%) |
May 21, 2002 | 22.15 | 22.49 | 21.70 | 21.70 | 4,000 | -0.54(-2.43%) |
May 20, 2002 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | +0.00(+0.00%) |
May 17, 2002 | 21.49 | 22.24 | 21.49 | 22.24 | 8,100 | +0.75(+3.49%) |
May 16, 2002 | 21.48 | 21.49 | 21.48 | 21.49 | 1,300 | +0.04(+0.19%) |
May 15, 2002 | 21.48 | 21.48 | 21.45 | 21.45 | 2,300 | +0.05(+0.23%) |
May 14, 2002 | 21.49 | 21.49 | 21.35 | 21.40 | 500 | -0.09(-0.42%) |
May 13, 2002 | 21.25 | 21.49 | 21.25 | 21.49 | 200 | +0.24(+1.13%) |
May 10, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | +0.00(+0.00%) |
May 09, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 400 | -0.23(-1.07%) |
May 08, 2002 | 21.25 | 21.48 | 21.25 | 21.48 | 400 | +0.23(+1.08%) |
May 07, 2002 | 21.20 | 21.25 | 21.20 | 21.25 | 200 | +0.25(+1.19%) |
May 06, 2002 | 20.50 | 21.00 | 20.50 | 21.00 | 1,300 | +0.50(+2.44%) |
May 03, 2002 | 20.75 | 20.75 | 20.50 | 20.50 | 1,900 | -0.49(-2.33%) |
May 02, 2002 | 21.00 | 21.00 | 20.50 | 20.99 | 1,800 | -0.24(-1.13%) |
May 01, 2002 | 21.00 | 21.23 | 21.00 | 21.23 | 700 | -0.17(-0.79%) |
Apr 30, 2002 | 21.00 | 21.40 | 21.00 | 21.40 | 150,000 | -0.09(-0.42%) |
Apr 29, 2002 | 20.75 | 21.49 | 20.75 | 21.49 | 2,300 | +0.74(+3.57%) |
Apr 26, 2002 | 22.00 | 22.00 | 20.75 | 20.75 | 2,900 | -1.25(-5.68%) |
Apr 25, 2002 | 22.50 | 22.74 | 22.00 | 22.00 | 1,600 | -0.75(-3.30%) |
Apr 24, 2002 | 21.74 | 22.75 | 21.65 | 22.75 | 4,300 | +1.25(+5.81%) |
Apr 23, 2002 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.00(+0.00%) |
Apr 22, 2002 | 21.95 | 21.95 | 21.50 | 21.50 | 1,400 | -0.45(-2.05%) |
Apr 19, 2002 | 21.95 | 21.95 | 21.95 | 21.95 | 300 | +0.00(+0.00%) |
Apr 18, 2002 | 22.00 | 22.00 | 21.95 | 21.95 | 500 | +0.20(+0.92%) |
Apr 17, 2002 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.25(-1.14%) |
Apr 16, 2002 | 22.24 | 22.39 | 22.00 | 22.00 | 1,300 | +0.01(+0.05%) |
Apr 15, 2002 | 21.99 | 21.99 | 21.99 | 21.99 | 400 | +0.24(+1.10%) |
Apr 12, 2002 | 21.50 | 21.75 | 21.50 | 21.75 | 300 | +0.55(+2.59%) |
Apr 11, 2002 | 21.00 | 21.24 | 21.00 | 21.20 | 400 | +0.41(+1.97%) |
Apr 10, 2002 | 20.49 | 20.79 | 20.00 | 20.79 | 13,000 | +0.30(+1.46%) |
Apr 09, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 200 | +0.00(+0.00%) |
Apr 08, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 30,000 | +0.00(+0.00%) |
Apr 05, 2002 | 20.49 | 20.49 | 20.49 | 20.49 | 100 | +0.04(+0.20%) |
Apr 04, 2002 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.45(+2.25%) |
Apr 03, 2002 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 20.30 | 20.44 | 20.00 | 20.00 | 1,600 | -0.40(-1.96%) |
Apr 01, 2002 | 20.25 | 20.49 | 20.25 | 20.40 | 500 | -0.10(-0.49%) |
Mar 29, 2002 | 20.50 | 20.50 | 20.40 | 20.50 | 1,900 | +0.00(+0.00%) |
Mar 28, 2002 | 20.50 | 20.50 | 20.40 | 20.50 | 1,900 | -0.15(-0.73%) |
Mar 27, 2002 | 20.75 | 20.75 | 20.50 | 20.65 | 1,900 | -0.35(-1.67%) |
Mar 26, 2002 | 20.90 | 21.00 | 20.90 | 21.00 | 900 | +0.35(+1.69%) |
Mar 25, 2002 | 21.50 | 21.50 | 20.65 | 20.65 | 800 | -1.10(-5.06%) |
Mar 22, 2002 | 22.00 | 22.00 | 21.75 | 21.75 | 400 | +0.01(+0.05%) |
Mar 21, 2002 | 21.43 | 21.75 | 21.43 | 21.74 | 2,600 | +0.56(+2.64%) |
Mar 20, 2002 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 20.99 | 21.18 | 20.99 | 21.18 | 600 | +0.43(+2.07%) |
Mar 18, 2002 | 21.00 | 21.15 | 20.75 | 20.75 | 700 | -0.05(-0.24%) |
Mar 15, 2002 | 21.40 | 21.40 | 20.75 | 20.80 | 5,100 | -1.20(-5.45%) |
Mar 14, 2002 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.25(+1.15%) |
Mar 13, 2002 | 21.50 | 21.75 | 21.50 | 21.75 | 1,800 | +0.50(+2.35%) |
Mar 12, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 500 | +0.25(+1.19%) |
Mar 11, 2002 | 21.00 | 21.00 | 21.00 | 21.00 | 800 | -0.25(-1.18%) |
Mar 08, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 800 | +0.00(+0.00%) |
Mar 07, 2002 | 21.25 | 21.25 | 21.25 | 21.25 | 800 | -0.25(-1.16%) |
Mar 06, 2002 | 21.20 | 21.50 | 21.20 | 21.50 | 200 | +0.15(+0.70%) |
Mar 05, 2002 | 21.35 | 21.35 | 21.35 | 21.35 | 700 | -0.15(-0.70%) |
Mar 04, 2002 | 21.75 | 21.75 | 21.50 | 21.50 | 700 | +0.00(+0.00%) |
Mar 01, 2002 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.49(+2.33%) |
Feb 28, 2002 | 21.01 | 21.01 | 21.01 | 21.01 | 100 | +0.01(+0.05%) |
Feb 27, 2002 | 21.05 | 21.05 | 21.00 | 21.00 | 1,700 | -0.29(-1.36%) |
Feb 26, 2002 | 21.00 | 21.29 | 21.00 | 21.29 | 1,000 | +0.79(+3.85%) |
Feb 25, 2002 | 20.00 | 20.50 | 20.00 | 20.50 | 46,900 | -1.00(-4.65%) |
Feb 22, 2002 | 22.65 | 22.65 | 21.50 | 21.50 | 7,100 | -0.90(-4.02%) |
Feb 21, 2002 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | -0.04(-0.18%) |
Feb 20, 2002 | 22.00 | 22.44 | 22.00 | 22.44 | 1,500 | +0.24(+1.08%) |
Feb 19, 2002 | 22.50 | 22.50 | 22.20 | 22.20 | 600 | -0.50(-2.20%) |
Feb 18, 2002 | 22.70 | 22.70 | 22.70 | 22.70 | 300 | +0.00(+0.00%) |
Feb 15, 2002 | 22.70 | 22.70 | 22.70 | 22.70 | 300 | +0.20(+0.89%) |
Feb 14, 2002 | 22.50 | 22.52 | 22.50 | 22.50 | 500 | -0.20(-0.88%) |
Feb 13, 2002 | 22.50 | 22.70 | 22.50 | 22.70 | 400 | -0.05(-0.22%) |
Feb 12, 2002 | 22.50 | 22.75 | 22.50 | 22.75 | 600 | -0.05(-0.22%) |
Feb 11, 2002 | 24.15 | 24.15 | 22.80 | 22.80 | 5,600 | -1.45(-5.98%) |
Feb 08, 2002 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.24(+1.00%) |
Feb 07, 2002 | 24.40 | 24.40 | 24.00 | 24.01 | 1,600 | -0.49(-2.00%) |
Feb 06, 2002 | 24.51 | 24.60 | 24.50 | 24.50 | 300 | -0.10(-0.41%) |
Feb 05, 2002 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 24.60 | 24.60 | 24.60 | 24.60 | 500 | -0.12(-0.49%) |
Feb 01, 2002 | 24.45 | 24.72 | 24.25 | 24.72 | 700 | +0.52(+2.15%) |
Jan 31, 2002 | 24.65 | 24.65 | 24.00 | 24.20 | 2,600 | -0.20(-0.82%) |
Jan 30, 2002 | 24.25 | 24.43 | 24.25 | 24.40 | 1,000 | +0.30(+1.24%) |
Jan 29, 2002 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 24.10 | 24.10 | 24.10 | 24.10 | 40,000 | -0.30(-1.23%) |
Jan 25, 2002 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | +0.23(+0.95%) |
Jan 24, 2002 | 24.17 | 24.17 | 24.17 | 24.17 | 500 | +0.21(+0.88%) |
Jan 23, 2002 | 23.72 | 23.96 | 23.72 | 23.96 | 700 | +0.46(+1.96%) |
Jan 22, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -0.06(-0.25%) |
Jan 21, 2002 | 23.56 | 23.56 | 23.56 | 23.56 | 300 | +0.00(+0.00%) |
Jan 18, 2002 | 23.56 | 23.56 | 23.56 | 23.56 | 300 | -0.19(-0.80%) |
Jan 17, 2002 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.25(+1.06%) |
Jan 16, 2002 | 23.22 | 23.50 | 23.22 | 23.50 | 500 | +0.50(+2.17%) |
Jan 15, 2002 | 22.90 | 23.00 | 22.90 | 23.00 | 300 | +0.00(+0.00%) |
Jan 14, 2002 | 24.25 | 24.25 | 22.25 | 23.00 | 5,600 | -1.50(-6.12%) |
Jan 11, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jan 10, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.49(+2.04%) |