Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.92 | 15.17 | 14.74 | 15.17 | 15,957 | +0.17(+1.16%) |
Jul 30, 2002 | 14.71 | 15.07 | 14.71 | 14.99 | 11,359 | +0.31(+2.14%) |
Jul 29, 2002 | 14.64 | 14.70 | 14.60 | 14.68 | 38,676 | +0.46(+3.22%) |
Jul 26, 2002 | 13.91 | 14.22 | 13.91 | 14.22 | 26,776 | +0.27(+1.96%) |
Jul 25, 2002 | 13.53 | 14.01 | 13.53 | 13.95 | 10,548 | +0.41(+3.06%) |
Jul 24, 2002 | 12.66 | 13.53 | 12.66 | 13.53 | 20,555 | +0.75(+5.84%) |
Jul 23, 2002 | 12.85 | 12.92 | 12.73 | 12.79 | 11,630 | -0.14(-1.12%) |
Jul 22, 2002 | 13.43 | 13.43 | 12.92 | 12.93 | 20,284 | -0.40(-3.00%) |
Jul 19, 2002 | 13.45 | 13.51 | 13.29 | 13.33 | 25,964 | -0.93(-6.51%) |
Jul 17, 2002 | 14.40 | 14.40 | 14.26 | 14.26 | 7,843 | -0.26(-1.76%) |
Jul 12, 2002 | 14.35 | 14.57 | 14.29 | 14.51 | 22,989 | -0.01(-0.05%) |
Jul 11, 2002 | 13.74 | 14.52 | 13.74 | 14.52 | 18,391 | +0.25(+1.74%) |
Jul 10, 2002 | 14.72 | 14.72 | 14.23 | 14.27 | 26,235 | -0.72(-4.81%) |
Jul 09, 2002 | 15.34 | 15.34 | 14.99 | 14.99 | 1,352 | -0.49(-3.18%) |
Jul 08, 2002 | 15.60 | 15.60 | 15.46 | 15.48 | 2,704 | -0.01(-0.05%) |
Jul 05, 2002 | 15.10 | 15.49 | 15.10 | 15.49 | 540 | +0.58(+3.87%) |
Jul 04, 2002 | 15.02 | 15.04 | 14.91 | 14.91 | 5,679 | +0.00(+0.00%) |
Jul 03, 2002 | 15.02 | 15.04 | 14.91 | 14.91 | 5,679 | -0.13(-0.88%) |
Jul 02, 2002 | 15.09 | 15.14 | 14.99 | 15.05 | 7,302 | -0.44(-2.82%) |
Jul 01, 2002 | 15.73 | 15.73 | 15.48 | 15.48 | 26,776 | -0.69(-4.27%) |
Jun 28, 2002 | 16.14 | 16.18 | 16.08 | 16.18 | 3,516 | +0.07(+0.41%) |
Jun 27, 2002 | 15.86 | 16.11 | 15.85 | 16.11 | 4,597 | +0.44(+2.83%) |
Jun 26, 2002 | 15.29 | 15.67 | 15.29 | 15.67 | 7,843 | +0.20(+1.29%) |
Jun 25, 2002 | 15.76 | 15.82 | 15.47 | 15.47 | 2,704 | -0.20(-1.25%) |
Jun 21, 2002 | 15.97 | 15.97 | 15.66 | 15.66 | 16,227 | -0.36(-2.24%) |
Jun 20, 2002 | 16.02 | 16.02 | 16.02 | 16.02 | 270 | -0.26(-1.57%) |
Jun 19, 2002 | 16.27 | 16.28 | 16.27 | 16.28 | 1,081 | -0.06(-0.36%) |
Jun 18, 2002 | 16.20 | 16.33 | 16.20 | 16.33 | 5,138 | +0.15(+0.91%) |
Jun 17, 2002 | 16.04 | 16.23 | 16.04 | 16.19 | 5,679 | +0.37(+2.36%) |
Jun 14, 2002 | 15.45 | 15.81 | 15.45 | 15.81 | 10,548 | -0.00(-0.02%) |
Jun 12, 2002 | 15.78 | 15.82 | 15.78 | 15.82 | 1,893 | -0.08(-0.51%) |
Jun 11, 2002 | 16.33 | 16.33 | 15.90 | 15.90 | 1,352 | -0.61(-3.72%) |
Jun 10, 2002 | 16.27 | 16.51 | 16.27 | 16.51 | 13,793 | +0.28(+1.73%) |
Jun 07, 2002 | 16.02 | 16.23 | 16.02 | 16.23 | 13,523 | +0.02(+0.11%) |
Jun 06, 2002 | 16.37 | 16.37 | 16.21 | 16.21 | 21,366 | -0.23(-1.42%) |
Jun 05, 2002 | 16.45 | 16.45 | 16.45 | 16.45 | 270 | -0.44(-2.63%) |
May 31, 2002 | 17.04 | 17.16 | 16.89 | 16.89 | 10,548 | -0.28(-1.62%) |
May 28, 2002 | 17.07 | 17.17 | 17.06 | 17.17 | 3,245 | -0.14(-0.81%) |
May 27, 2002 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
May 24, 2002 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
May 23, 2002 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
May 22, 2002 | 17.31 | 17.31 | 17.31 | 17.31 | 811 | -0.08(-0.47%) |
May 21, 2002 | 17.39 | 17.39 | 17.39 | 17.39 | 270 | -0.00(-0.02%) |
May 20, 2002 | 17.35 | 17.39 | 17.30 | 17.39 | 1,352 | +0.07(+0.43%) |
May 17, 2002 | 17.19 | 17.42 | 17.19 | 17.32 | 1,622 | +0.18(+1.08%) |
May 16, 2002 | 17.15 | 17.15 | 17.01 | 17.13 | 4,597 | -0.08(-0.47%) |
May 15, 2002 | 17.32 | 17.32 | 17.17 | 17.21 | 4,327 | +0.08(+0.45%) |
May 14, 2002 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
May 13, 2002 | 17.14 | 17.14 | 17.14 | 17.14 | 270 | +0.00(+0.00%) |
May 10, 2002 | 17.26 | 17.26 | 17.14 | 17.14 | 2,704 | -0.18(-1.05%) |
May 09, 2002 | 17.32 | 17.32 | 17.32 | 17.32 | 1,622 | +0.02(+0.13%) |
May 08, 2002 | 17.30 | 17.30 | 17.30 | 17.30 | 270 | +0.08(+0.47%) |
May 07, 2002 | 17.21 | 17.21 | 17.21 | 17.21 | 270 | -0.11(-0.62%) |
May 06, 2002 | 17.46 | 17.46 | 17.32 | 17.32 | 7,032 | -0.18(-1.06%) |
May 03, 2002 | 17.37 | 17.51 | 17.37 | 17.51 | 2,704 | -0.06(-0.32%) |
May 02, 2002 | 17.65 | 17.65 | 17.56 | 17.56 | 1,893 | +0.00(+0.00%) |
May 01, 2002 | 17.49 | 17.56 | 17.49 | 17.56 | 7,302 | +0.10(+0.55%) |
Apr 30, 2002 | 17.31 | 17.47 | 17.31 | 17.47 | 1,622 | +0.12(+0.68%) |
Apr 29, 2002 | 17.58 | 17.58 | 17.35 | 17.35 | 7,302 | -0.24(-1.35%) |
Apr 26, 2002 | 17.75 | 17.75 | 17.58 | 17.58 | 16,227 | -0.15(-0.83%) |
Apr 25, 2002 | 17.75 | 17.84 | 17.70 | 17.73 | 1,352 | +0.06(+0.33%) |
Apr 24, 2002 | 17.82 | 17.82 | 17.67 | 17.67 | 4,056 | -0.04(-0.23%) |
Apr 23, 2002 | 17.76 | 17.77 | 17.71 | 17.71 | 1,352 | -0.05(-0.29%) |
Apr 22, 2002 | 17.84 | 17.84 | 17.75 | 17.77 | 162,279 | -0.18(-1.03%) |
Apr 19, 2002 | 17.95 | 17.95 | 17.95 | 17.95 | 270 | +0.03(+0.14%) |
Apr 18, 2002 | 17.84 | 17.92 | 17.84 | 17.92 | 1,081 | +0.21(+1.19%) |
Apr 17, 2002 | 17.86 | 17.86 | 17.71 | 17.71 | 2,163 | -0.19(-1.05%) |
Apr 16, 2002 | 17.80 | 17.92 | 17.80 | 17.90 | 2,704 | +0.30(+1.72%) |
Apr 15, 2002 | 17.60 | 17.60 | 17.60 | 17.60 | 540 | -0.09(-0.48%) |
Apr 12, 2002 | 17.69 | 17.69 | 17.68 | 17.68 | 540 | -0.16(-0.91%) |
Apr 11, 2002 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 17.73 | 17.85 | 17.73 | 17.85 | 2,975 | +0.19(+1.07%) |
Apr 09, 2002 | 17.62 | 17.66 | 17.61 | 17.66 | 2,434 | +0.08(+0.46%) |
Apr 08, 2002 | 17.52 | 17.60 | 17.52 | 17.58 | 2,163 | -0.08(-0.48%) |
Apr 05, 2002 | 17.69 | 17.69 | 17.66 | 17.66 | 540 | -0.07(-0.42%) |
Apr 04, 2002 | 17.74 | 17.74 | 17.73 | 17.74 | 1,893 | -0.31(-1.74%) |
Apr 03, 2002 | 18.16 | 18.16 | 17.98 | 18.05 | 21,096 | -0.12(-0.65%) |
Apr 02, 2002 | 18.14 | 18.17 | 18.14 | 18.17 | 540 | -0.03(-0.14%) |
Apr 01, 2002 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 18.21 | 18.21 | 18.19 | 18.19 | 6,491 | +0.00(+0.00%) |
Mar 28, 2002 | 18.21 | 18.21 | 18.19 | 18.19 | 6,491 | +0.13(+0.72%) |
Mar 27, 2002 | 18.07 | 18.08 | 18.04 | 18.07 | 2,461,241 | -0.03(-0.16%) |
Mar 26, 2002 | 18.11 | 18.11 | 18.09 | 18.09 | 811 | +0.00(+0.02%) |
Mar 25, 2002 | 18.27 | 18.27 | 18.09 | 18.09 | 14,064 | -0.14(-0.75%) |
Mar 22, 2002 | 18.23 | 18.28 | 18.23 | 18.23 | 15,957 | -0.05(-0.26%) |
Mar 21, 2002 | 18.20 | 18.28 | 18.05 | 18.28 | 8,384 | +0.05(+0.26%) |
Mar 20, 2002 | 18.57 | 18.57 | 18.23 | 18.23 | 540 | -0.34(-1.83%) |
Mar 19, 2002 | 18.56 | 18.57 | 18.56 | 18.57 | 4,327 | +0.05(+0.28%) |
Mar 18, 2002 | 18.59 | 18.59 | 18.48 | 18.52 | 2,163 | -0.13(-0.67%) |
Mar 15, 2002 | 18.57 | 18.64 | 18.57 | 18.64 | 12,711 | +0.21(+1.14%) |
Mar 14, 2002 | 18.49 | 18.52 | 18.43 | 18.43 | 3,516 | -0.01(-0.04%) |
Mar 13, 2002 | 18.34 | 18.47 | 18.34 | 18.44 | 2,704 | +0.17(+0.93%) |
Mar 12, 2002 | 18.15 | 18.27 | 18.15 | 18.27 | 15,146 | +0.07(+0.39%) |
Mar 11, 2002 | 18.22 | 18.25 | 18.15 | 18.20 | 3,245 | +0.00(+0.00%) |
Mar 08, 2002 | 18.25 | 18.26 | 18.20 | 18.20 | 1,622 | -0.10(-0.53%) |
Mar 07, 2002 | 18.35 | 18.35 | 18.28 | 18.29 | 2,434 | -0.02(-0.10%) |
Mar 06, 2002 | 18.16 | 18.33 | 18.16 | 18.31 | 1,352 | +0.18(+1.00%) |
Mar 05, 2002 | 18.34 | 18.34 | 18.13 | 18.13 | 7,302 | -0.20(-1.07%) |
Mar 04, 2002 | 18.37 | 18.41 | 18.33 | 18.33 | 29,480 | +0.04(+0.20%) |
Mar 01, 2002 | 18.28 | 18.34 | 18.28 | 18.29 | 36,512 | +0.07(+0.41%) |
Feb 28, 2002 | 18.22 | 18.22 | 18.22 | 18.22 | 270 | +0.16(+0.86%) |
Feb 27, 2002 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 18.06 | 18.06 | 18.06 | 18.06 | 1,081 | +0.01(+0.06%) |
Feb 25, 2002 | 18.16 | 18.16 | 18.05 | 18.05 | 5,679 | +0.03(+0.14%) |
Feb 22, 2002 | 17.99 | 18.02 | 17.99 | 18.02 | 6,220 | -0.04(-0.20%) |
Feb 21, 2002 | 18.12 | 18.23 | 18.06 | 18.06 | 8,925 | -0.01(-0.06%) |
Feb 20, 2002 | 17.85 | 18.07 | 17.85 | 18.07 | 3,516 | +0.12(+0.66%) |
Feb 19, 2002 | 18.02 | 18.02 | 17.94 | 17.95 | 1,081 | -0.17(-0.96%) |
Feb 18, 2002 | 18.13 | 18.13 | 18.04 | 18.13 | 1,622 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.13 | 18.04 | 18.13 | 1,622 | +0.01(+0.06%) |
Feb 14, 2002 | 18.18 | 18.18 | 18.12 | 18.12 | 1,622 | +0.00(+0.02%) |
Feb 13, 2002 | 18.12 | 18.12 | 18.09 | 18.11 | 2,975 | +0.25(+1.41%) |
Feb 12, 2002 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 17.86 | 17.86 | 17.86 | 17.86 | 540 | +0.37(+2.09%) |
Feb 08, 2002 | 17.50 | 17.50 | 17.50 | 17.50 | 270 | -0.04(-0.21%) |
Feb 07, 2002 | 17.49 | 17.53 | 17.49 | 17.53 | 540 | -0.12(-0.67%) |
Feb 06, 2002 | 17.65 | 17.65 | 17.65 | 17.65 | 1,622 | -0.04(-0.23%) |
Feb 05, 2002 | 17.74 | 17.79 | 17.69 | 17.69 | 2,975 | +0.06(+0.31%) |
Feb 04, 2002 | 17.79 | 17.79 | 17.64 | 17.64 | 2,163 | -0.23(-1.26%) |
Feb 01, 2002 | 17.88 | 17.89 | 17.84 | 17.86 | 6,491 | +0.23(+1.28%) |
Jan 31, 2002 | 17.64 | 17.64 | 17.64 | 17.64 | 1,352 | -0.01(-0.06%) |
Jan 30, 2002 | 17.61 | 17.65 | 17.58 | 17.65 | 2,163 | +0.00(+0.00%) |
Jan 29, 2002 | 17.91 | 17.91 | 17.65 | 17.65 | 2,163 | -0.11(-0.60%) |
Jan 28, 2002 | 17.78 | 17.78 | 17.75 | 17.75 | 2,975 | -0.09(-0.48%) |
Jan 25, 2002 | 17.89 | 17.91 | 17.84 | 17.84 | 5,409 | -0.21(-1.19%) |
Jan 24, 2002 | 18.15 | 18.15 | 17.96 | 18.05 | 8,654 | -0.07(-0.41%) |
Jan 23, 2002 | 18.12 | 18.13 | 18.12 | 18.13 | 540 | +0.14(+0.76%) |
Jan 22, 2002 | 17.99 | 17.99 | 17.99 | 17.99 | 811 | +0.03(+0.16%) |
Jan 21, 2002 | 17.96 | 17.96 | 17.96 | 17.96 | 5,409 | +0.00(+0.00%) |
Jan 18, 2002 | 17.96 | 17.96 | 17.96 | 17.96 | 5,409 | +0.05(+0.27%) |
Jan 17, 2002 | 18.28 | 18.28 | 17.78 | 17.91 | 1,893 | -0.09(-0.47%) |
Jan 16, 2002 | 17.95 | 18.08 | 17.95 | 18.00 | 6,491 | -0.03(-0.14%) |
Jan 15, 2002 | 18.11 | 18.11 | 17.89 | 18.02 | 1,893 | -0.13(-0.71%) |
Jan 14, 2002 | 18.12 | 18.15 | 18.10 | 18.15 | 2,975 | +0.04(+0.24%) |
Jan 11, 2002 | 18.11 | 18.11 | 18.09 | 18.11 | 2,434 | +0.09(+0.49%) |
Jan 10, 2002 | 17.88 | 18.02 | 17.88 | 18.02 | 3,245 | +0.09(+0.49%) |
Jan 09, 2002 | 17.92 | 18.03 | 17.92 | 17.93 | 3,786 | -0.37(-2.02%) |