Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.57 | 18.01 | 17.48 | 17.48 | 1,743,234 | -0.08(-0.45%) |
Jun 27, 2002 | 17.75 | 17.97 | 16.88 | 17.56 | 1,432,731 | +0.45(+2.63%) |
Jun 26, 2002 | 16.50 | 17.46 | 16.50 | 17.11 | 1,642,217 | -0.28(-1.58%) |
Jun 25, 2002 | 17.75 | 18.30 | 17.29 | 17.38 | 1,138,374 | -0.33(-1.88%) |
Jun 21, 2002 | 17.87 | 18.42 | 17.70 | 17.72 | 905,289 | -0.14(-0.81%) |
Jun 20, 2002 | 18.66 | 18.73 | 17.86 | 17.86 | 1,333,370 | -0.77(-4.12%) |
Jun 19, 2002 | 18.59 | 19.06 | 18.59 | 18.63 | 1,234,837 | +0.04(+0.19%) |
Jun 18, 2002 | 18.91 | 19.42 | 18.51 | 18.59 | 1,148,724 | -0.29(-1.54%) |
Jun 17, 2002 | 18.66 | 19.14 | 18.63 | 18.88 | 1,291,969 | +0.41(+2.20%) |
Jun 14, 2002 | 18.17 | 18.59 | 17.68 | 18.48 | 1,444,737 | -0.97(-4.99%) |
Jun 12, 2002 | 19.60 | 19.94 | 19.25 | 19.45 | 992,506 | -0.10(-0.52%) |
Jun 11, 2002 | 20.36 | 20.91 | 19.49 | 19.55 | 1,049,087 | -0.28(-1.39%) |
Jun 10, 2002 | 19.57 | 20.25 | 19.57 | 19.83 | 1,403,198 | +0.28(+1.41%) |
Jun 07, 2002 | 18.70 | 19.74 | 18.70 | 19.55 | 1,767,384 | +0.14(+0.71%) |
Jun 06, 2002 | 20.10 | 20.11 | 18.99 | 19.41 | 2,860,632 | -0.93(-4.59%) |
Jun 05, 2002 | 20.04 | 20.60 | 20.00 | 20.35 | 1,125,401 | -0.67(-3.17%) |
May 31, 2002 | 20.58 | 21.23 | 20.52 | 21.01 | 990,988 | +0.02(+0.10%) |
May 28, 2002 | 21.78 | 21.96 | 20.88 | 20.99 | 1,110,083 | -0.60(-2.79%) |
May 27, 2002 | 21.78 | 21.94 | 21.56 | 21.59 | 27,600 | +0.00(+0.00%) |
May 24, 2002 | 21.78 | 21.94 | 21.56 | 21.59 | 1,154,520 | +0.00(+0.00%) |
May 23, 2002 | 20.91 | 21.66 | 20.83 | 21.59 | 1,567,144 | +1.04(+5.08%) |
May 22, 2002 | 21.63 | 21.67 | 20.14 | 20.55 | 3,651,242 | -0.62(-2.91%) |
May 21, 2002 | 22.10 | 22.11 | 20.62 | 21.17 | 3,707,685 | -1.10(-4.95%) |
May 20, 2002 | 22.03 | 22.35 | 21.96 | 22.27 | 1,107,737 | -0.24(-1.06%) |
May 17, 2002 | 22.93 | 22.97 | 21.92 | 22.51 | 1,561,900 | -0.41(-1.80%) |
May 16, 2002 | 23.01 | 23.19 | 22.79 | 22.92 | 941,998 | +0.08(+0.35%) |
May 15, 2002 | 23.48 | 23.48 | 22.54 | 22.84 | 2,615,955 | -0.29(-1.25%) |
May 14, 2002 | 22.62 | 23.13 | 22.20 | 23.13 | 1,998,813 | +1.38(+6.33%) |
May 13, 2002 | 22.61 | 22.72 | 21.70 | 21.75 | 2,173,523 | -0.80(-3.53%) |
May 10, 2002 | 23.25 | 23.25 | 22.39 | 22.55 | 927,231 | -0.57(-2.45%) |
May 09, 2002 | 23.22 | 23.54 | 22.84 | 23.12 | 3,619,226 | -0.80(-3.33%) |
May 08, 2002 | 24.24 | 24.38 | 23.28 | 23.91 | 3,094,130 | +0.30(+1.26%) |
May 07, 2002 | 23.38 | 23.84 | 23.38 | 23.62 | 1,463,367 | +0.25(+1.05%) |
May 06, 2002 | 23.62 | 23.97 | 23.25 | 23.37 | 1,703,490 | -0.25(-1.07%) |
May 03, 2002 | 22.52 | 23.83 | 22.46 | 23.62 | 3,625,988 | +1.22(+5.43%) |
May 02, 2002 | 21.78 | 26.56 | 21.68 | 22.41 | 1,685,549 | +0.58(+2.66%) |
May 01, 2002 | 21.81 | 22.25 | 21.74 | 21.83 | 1,416,999 | +0.09(+0.40%) |
Apr 30, 2002 | 22.39 | 22.54 | 21.70 | 21.74 | 2,035,521 | -0.65(-2.91%) |
Apr 29, 2002 | 22.30 | 22.61 | 22.30 | 22.39 | 1,916,978 | +0.39(+1.78%) |
Apr 26, 2002 | 22.01 | 22.82 | 21.80 | 22.00 | 1,625,243 | -0.01(-0.07%) |
Apr 25, 2002 | 21.93 | 22.17 | 21.39 | 22.01 | 2,070,298 | +0.09(+0.40%) |
Apr 24, 2002 | 22.43 | 22.72 | 21.80 | 21.93 | 2,269,986 | -0.84(-3.69%) |
Apr 23, 2002 | 22.79 | 23.13 | 22.75 | 22.77 | 1,220,208 | -0.19(-0.82%) |
Apr 22, 2002 | 23.62 | 23.62 | 22.59 | 22.96 | 1,561,486 | -0.67(-2.85%) |
Apr 19, 2002 | 24.27 | 24.27 | 23.59 | 23.63 | 1,304,113 | -0.50(-2.07%) |
Apr 18, 2002 | 23.92 | 24.53 | 23.88 | 24.13 | 2,374,867 | +0.39(+1.65%) |
Apr 17, 2002 | 23.31 | 23.99 | 23.30 | 23.74 | 1,306,321 | +0.61(+2.63%) |
Apr 16, 2002 | 23.19 | 23.84 | 22.88 | 23.13 | 1,002,304 | -0.04(-0.19%) |
Apr 15, 2002 | 23.07 | 23.54 | 23.07 | 23.17 | 759,560 | +0.09(+0.41%) |
Apr 12, 2002 | 22.59 | 23.19 | 22.59 | 23.08 | 1,222,693 | +0.49(+2.18%) |
Apr 11, 2002 | 23.28 | 23.81 | 22.35 | 22.59 | 2,249,837 | -0.70(-2.99%) |
Apr 10, 2002 | 22.83 | 23.33 | 22.61 | 23.28 | 1,766,970 | +0.27(+1.17%) |
Apr 09, 2002 | 22.68 | 23.55 | 22.65 | 23.01 | 3,367,097 | +0.70(+3.12%) |
Apr 08, 2002 | 21.52 | 22.70 | 21.52 | 22.32 | 2,101,210 | +0.32(+1.45%) |
Apr 05, 2002 | 21.95 | 22.26 | 21.74 | 22.00 | 1,839,283 | +0.17(+0.80%) |
Apr 04, 2002 | 21.34 | 21.99 | 21.34 | 21.83 | 1,244,497 | +0.49(+2.31%) |
Apr 03, 2002 | 21.09 | 21.70 | 20.80 | 21.33 | 2,403,157 | +0.24(+1.13%) |
Apr 02, 2002 | 21.72 | 21.96 | 20.88 | 21.09 | 1,553,068 | -0.64(-2.93%) |
Apr 01, 2002 | 22.17 | 22.17 | 21.01 | 21.73 | 2,238,107 | -0.59(-2.63%) |
Mar 29, 2002 | 21.95 | 23.04 | 21.84 | 22.32 | 2,613,885 | +0.00(+0.00%) |
Mar 28, 2002 | 21.95 | 23.04 | 21.84 | 22.32 | 2,613,195 | +0.41(+1.85%) |
Mar 27, 2002 | 21.74 | 21.96 | 21.45 | 21.91 | 1,660,985 | +0.54(+2.51%) |
Mar 26, 2002 | 21.39 | 22.29 | 21.09 | 21.38 | 2,284,476 | -0.08(-0.37%) |
Mar 25, 2002 | 21.88 | 22.09 | 21.38 | 21.46 | 1,660,571 | -0.43(-1.95%) |
Mar 22, 2002 | 21.56 | 21.97 | 21.56 | 21.88 | 2,078,854 | +0.04(+0.17%) |
Mar 21, 2002 | 21.78 | 21.96 | 21.09 | 21.85 | 2,157,929 | -0.18(-0.82%) |
Mar 20, 2002 | 21.67 | 22.10 | 21.20 | 22.03 | 1,429,281 | +0.19(+0.86%) |
Mar 19, 2002 | 21.56 | 22.02 | 21.49 | 21.84 | 2,167,589 | +0.11(+0.50%) |
Mar 18, 2002 | 21.67 | 22.10 | 21.01 | 21.73 | 1,825,759 | +0.16(+0.74%) |
Mar 15, 2002 | 21.38 | 21.64 | 21.17 | 21.57 | 1,062,335 | +0.27(+1.26%) |
Mar 14, 2002 | 20.63 | 21.34 | 20.55 | 21.30 | 1,370,768 | +0.49(+2.37%) |
Mar 13, 2002 | 21.01 | 21.07 | 20.55 | 20.81 | 656,748 | -0.20(-0.97%) |
Mar 12, 2002 | 20.36 | 21.34 | 20.30 | 21.01 | 1,347,032 | +0.36(+1.72%) |
Mar 11, 2002 | 20.35 | 20.94 | 20.25 | 20.66 | 1,182,396 | -0.28(-1.35%) |
Mar 08, 2002 | 20.87 | 21.31 | 20.58 | 20.94 | 1,933,262 | +0.24(+1.15%) |
Mar 07, 2002 | 20.72 | 21.01 | 20.43 | 20.70 | 3,280,984 | +0.88(+4.42%) |
Mar 06, 2002 | 19.18 | 19.92 | 19.18 | 19.83 | 2,618,991 | +0.31(+1.60%) |
Mar 05, 2002 | 19.35 | 19.96 | 19.20 | 19.51 | 3,166,305 | -1.15(-5.57%) |
Mar 04, 2002 | 20.94 | 20.94 | 20.14 | 20.67 | 2,588,769 | +0.78(+3.90%) |
Mar 01, 2002 | 19.62 | 20.04 | 19.42 | 19.89 | 1,573,492 | +0.59(+3.04%) |
Feb 28, 2002 | 19.96 | 19.99 | 19.23 | 19.30 | 55,200 | -0.48(-2.42%) |
Feb 27, 2002 | 20.22 | 20.31 | 19.64 | 19.78 | 1,528,504 | -0.47(-2.33%) |
Feb 26, 2002 | 19.74 | 20.32 | 19.22 | 20.25 | 2,651,284 | +0.98(+5.07%) |
Feb 25, 2002 | 18.41 | 19.42 | 18.41 | 19.28 | 2,422,615 | +0.95(+5.18%) |
Feb 22, 2002 | 18.48 | 18.50 | 17.75 | 18.33 | 1,729,572 | +0.04(+0.20%) |
Feb 21, 2002 | 18.30 | 18.91 | 18.19 | 18.29 | 3,228,820 | -0.08(-0.43%) |
Feb 20, 2002 | 18.12 | 18.37 | 17.61 | 18.37 | 5,988,987 | +1.64(+9.79%) |
Feb 19, 2002 | 16.52 | 17.03 | 16.23 | 16.73 | 1,270,579 | +0.04(+0.22%) |
Feb 18, 2002 | 17.17 | 17.32 | 16.56 | 16.70 | 2,015,097 | +0.00(+0.00%) |
Feb 15, 2002 | 17.17 | 17.38 | 16.56 | 16.70 | 13,800 | -0.57(-3.31%) |
Feb 14, 2002 | 17.64 | 17.75 | 16.88 | 17.27 | 1,991,085 | -0.12(-0.71%) |
Feb 13, 2002 | 17.43 | 17.75 | 17.32 | 17.39 | 1,274,305 | +0.00(+0.00%) |
Feb 12, 2002 | 17.57 | 17.57 | 17.32 | 17.39 | 999,682 | -0.17(-0.99%) |
Feb 11, 2002 | 17.29 | 17.75 | 17.29 | 17.57 | 1,594,606 | +0.46(+2.67%) |
Feb 08, 2002 | 16.81 | 17.28 | 16.59 | 17.11 | 2,758,787 | -0.09(-0.55%) |
Feb 07, 2002 | 17.54 | 17.68 | 16.67 | 17.20 | 4,633,399 | -0.01(-0.04%) |
Feb 06, 2002 | 17.75 | 17.90 | 17.08 | 17.21 | 1,752,480 | -0.51(-2.86%) |
Feb 05, 2002 | 17.97 | 18.12 | 17.25 | 17.72 | 3,563,611 | -0.40(-2.20%) |
Feb 04, 2002 | 19.12 | 19.12 | 17.57 | 18.12 | 2,626,443 | -1.07(-5.55%) |
Feb 01, 2002 | 19.35 | 19.74 | 19.09 | 19.18 | 1,898,624 | -0.06(-0.30%) |
Jan 31, 2002 | 19.20 | 19.48 | 19.13 | 19.24 | 2,522,252 | +0.49(+2.59%) |
Jan 30, 2002 | 18.70 | 18.76 | 18.31 | 18.75 | 1,822,033 | -0.05(-0.27%) |
Jan 29, 2002 | 19.17 | 19.35 | 18.62 | 18.80 | 1,739,094 | -0.23(-1.22%) |
Jan 28, 2002 | 18.84 | 19.17 | 18.84 | 19.04 | 1,365,524 | +0.20(+1.04%) |
Jan 25, 2002 | 19.09 | 19.10 | 18.56 | 18.84 | 1,191,780 | -0.27(-1.40%) |
Jan 24, 2002 | 18.66 | 19.35 | 18.59 | 19.11 | 1,831,693 | +0.36(+1.93%) |
Jan 23, 2002 | 18.12 | 19.02 | 17.82 | 18.75 | 1,875,025 | +0.69(+3.81%) |
Jan 22, 2002 | 18.37 | 18.47 | 17.76 | 18.06 | 1,162,110 | +0.04(+0.20%) |
Jan 21, 2002 | 18.30 | 18.42 | 17.72 | 18.02 | 2,056,221 | +0.00(+0.00%) |
Jan 18, 2002 | 18.30 | 18.42 | 17.72 | 18.02 | 1,930,916 | -0.35(-1.89%) |
Jan 17, 2002 | 18.01 | 18.37 | 17.93 | 18.37 | 1,181,982 | +0.63(+3.55%) |
Jan 16, 2002 | 18.09 | 18.51 | 17.57 | 17.74 | 1,774,974 | -0.36(-1.96%) |
Jan 15, 2002 | 18.48 | 18.67 | 18.04 | 18.09 | 2,289,720 | -0.36(-1.92%) |
Jan 14, 2002 | 18.55 | 18.83 | 18.44 | 18.45 | 1,147,068 | -0.36(-1.93%) |
Jan 11, 2002 | 19.46 | 19.75 | 18.70 | 18.81 | 2,410,057 | -0.82(-4.17%) |
Jan 10, 2002 | 19.21 | 19.93 | 19.21 | 19.63 | 3,980,376 | +0.41(+2.11%) |