Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.56 | 16.25 | 15.30 | 16.05 | 535,800 | +0.49(+3.18%) |
Jul 30, 2002 | 15.60 | 16.00 | 15.25 | 15.56 | 816,600 | -0.08(-0.54%) |
Jul 29, 2002 | 15.65 | 15.80 | 15.53 | 15.64 | 870,400 | +0.16(+1.03%) |
Jul 26, 2002 | 15.94 | 16.05 | 15.44 | 15.48 | 333,400 | -0.46(-2.85%) |
Jul 25, 2002 | 16.49 | 16.77 | 15.61 | 15.94 | 477,200 | -0.60(-3.63%) |
Jul 24, 2002 | 16.66 | 16.66 | 15.50 | 16.54 | 956,600 | -0.43(-2.51%) |
Jul 23, 2002 | 17.20 | 17.55 | 16.90 | 16.96 | 561,600 | -0.23(-1.37%) |
Jul 22, 2002 | 17.38 | 17.70 | 16.86 | 17.20 | 581,900 | -0.18(-1.01%) |
Jul 19, 2002 | 17.85 | 17.98 | 17.24 | 17.38 | 352,900 | -0.93(-5.08%) |
Jul 17, 2002 | 18.45 | 18.60 | 17.81 | 18.30 | 711,700 | +0.82(+4.72%) |
Jul 12, 2002 | 17.42 | 17.75 | 17.39 | 17.48 | 359,900 | +0.18(+1.07%) |
Jul 11, 2002 | 17.05 | 17.34 | 16.93 | 17.30 | 557,400 | +0.12(+0.67%) |
Jul 10, 2002 | 17.56 | 17.56 | 17.12 | 17.18 | 527,200 | -0.38(-2.16%) |
Jul 09, 2002 | 17.45 | 17.78 | 17.41 | 17.56 | 485,400 | +0.11(+0.60%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 427,200 | +0.00(+0.03%) |
Jul 05, 2002 | 17.25 | 17.55 | 17.03 | 17.45 | 255,400 | +0.20(+1.19%) |
Jul 04, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 368,800 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 366,000 | -0.22(-1.29%) |
Jul 02, 2002 | 17.38 | 17.59 | 17.13 | 17.47 | 571,200 | +0.14(+0.84%) |
Jul 01, 2002 | 18.17 | 18.17 | 17.27 | 17.32 | 601,800 | -0.80(-4.39%) |
Jun 28, 2002 | 18.00 | 18.34 | 17.91 | 18.12 | 1,056,900 | +0.17(+0.95%) |
Jun 27, 2002 | 18.00 | 18.12 | 17.48 | 17.95 | 909,900 | -0.05(-0.25%) |
Jun 26, 2002 | 18.40 | 18.40 | 17.89 | 18.00 | 750,900 | -0.61(-3.30%) |
Jun 25, 2002 | 18.85 | 18.99 | 18.52 | 18.61 | 979,900 | -0.14(-0.75%) |
Jun 21, 2002 | 18.70 | 18.82 | 18.69 | 18.75 | 382,200 | +0.05(+0.24%) |
Jun 20, 2002 | 18.60 | 18.87 | 18.60 | 18.70 | 340,000 | -0.19(-1.01%) |
Jun 19, 2002 | 19.00 | 19.04 | 18.82 | 18.89 | 749,100 | -0.16(-0.81%) |
Jun 18, 2002 | 18.97 | 19.35 | 18.89 | 19.05 | 702,100 | +0.12(+0.66%) |
Jun 17, 2002 | 18.70 | 18.93 | 18.62 | 18.93 | 393,200 | +0.44(+2.38%) |
Jun 14, 2002 | 18.44 | 18.60 | 17.68 | 18.48 | 307,100 | -0.24(-1.28%) |
Jun 12, 2002 | 18.82 | 18.83 | 18.45 | 18.73 | 246,800 | -0.10(-0.56%) |
Jun 11, 2002 | 18.93 | 19.20 | 18.68 | 18.83 | 364,500 | -0.01(-0.03%) |
Jun 10, 2002 | 18.82 | 19.00 | 18.77 | 18.84 | 311,700 | +0.05(+0.24%) |
Jun 07, 2002 | 18.45 | 18.84 | 18.37 | 18.79 | 307,000 | +0.18(+0.94%) |
Jun 06, 2002 | 18.90 | 19.00 | 18.59 | 18.61 | 422,700 | -0.19(-1.01%) |
Jun 05, 2002 | 18.73 | 18.91 | 18.57 | 18.80 | 186,000 | -0.05(-0.27%) |
May 31, 2002 | 18.75 | 19.05 | 18.73 | 18.86 | 258,000 | +0.36(+1.92%) |
May 28, 2002 | 18.65 | 18.75 | 18.30 | 18.50 | 237,600 | -0.11(-0.59%) |
May 27, 2002 | 18.61 | 18.65 | 18.57 | 18.61 | 156,300 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.65 | 18.57 | 18.61 | 152,900 | -0.00(-0.03%) |
May 23, 2002 | 18.65 | 18.75 | 18.45 | 18.61 | 253,200 | +0.03(+0.16%) |
May 22, 2002 | 18.59 | 18.62 | 18.34 | 18.59 | 139,300 | +0.00(+0.00%) |
May 21, 2002 | 19.04 | 19.08 | 18.45 | 18.59 | 377,400 | -0.45(-2.39%) |
May 20, 2002 | 18.85 | 19.09 | 18.76 | 19.04 | 215,500 | +0.19(+1.01%) |
May 17, 2002 | 18.80 | 19.07 | 18.60 | 18.85 | 251,200 | +0.14(+0.75%) |
May 16, 2002 | 18.62 | 18.80 | 18.57 | 18.71 | 96,800 | +0.12(+0.67%) |
May 15, 2002 | 18.85 | 18.89 | 18.50 | 18.59 | 357,500 | -0.24(-1.30%) |
May 14, 2002 | 18.35 | 18.95 | 18.35 | 18.83 | 271,300 | +0.59(+3.26%) |
May 13, 2002 | 17.12 | 18.25 | 16.93 | 18.23 | 256,000 | +1.23(+7.23%) |
May 10, 2002 | 17.95 | 17.95 | 16.96 | 17.00 | 356,600 | -0.95(-5.26%) |
May 09, 2002 | 18.01 | 18.30 | 17.88 | 17.95 | 195,900 | -0.05(-0.31%) |
May 08, 2002 | 18.15 | 18.20 | 17.82 | 18.00 | 352,100 | +0.11(+0.59%) |
May 07, 2002 | 18.05 | 18.05 | 17.73 | 17.90 | 128,800 | -0.07(-0.36%) |
May 06, 2002 | 18.10 | 18.25 | 17.88 | 17.96 | 203,100 | -0.18(-0.99%) |
May 03, 2002 | 18.18 | 18.23 | 17.82 | 18.14 | 316,500 | +0.04(+0.19%) |
May 02, 2002 | 18.35 | 18.36 | 17.78 | 18.11 | 246,600 | -0.04(-0.19%) |
May 01, 2002 | 18.11 | 18.14 | 17.67 | 18.14 | 188,400 | +0.04(+0.22%) |
Apr 30, 2002 | 17.38 | 18.11 | 17.37 | 18.11 | 384,600 | +0.75(+4.35%) |
Apr 29, 2002 | 17.36 | 17.46 | 17.21 | 17.35 | 110,900 | +0.04(+0.20%) |
Apr 26, 2002 | 17.73 | 17.82 | 17.25 | 17.32 | 149,200 | -0.33(-1.90%) |
Apr 25, 2002 | 17.21 | 17.68 | 17.09 | 17.65 | 204,300 | +0.43(+2.53%) |
Apr 24, 2002 | 17.51 | 17.66 | 17.20 | 17.21 | 303,700 | -0.25(-1.40%) |
Apr 23, 2002 | 18.29 | 18.29 | 17.45 | 17.46 | 415,100 | -0.77(-4.25%) |
Apr 22, 2002 | 18.62 | 18.62 | 18.14 | 18.23 | 145,600 | -0.39(-2.09%) |
Apr 19, 2002 | 18.55 | 18.69 | 18.40 | 18.62 | 195,300 | +0.16(+0.89%) |
Apr 18, 2002 | 19.23 | 19.25 | 18.27 | 18.46 | 489,700 | -0.79(-4.13%) |
Apr 17, 2002 | 18.75 | 19.25 | 18.70 | 19.25 | 799,300 | +0.63(+3.38%) |
Apr 16, 2002 | 17.73 | 18.63 | 17.73 | 18.62 | 380,300 | +1.02(+5.76%) |
Apr 15, 2002 | 17.73 | 17.88 | 17.38 | 17.61 | 213,600 | -0.18(-0.98%) |
Apr 12, 2002 | 17.92 | 17.93 | 17.65 | 17.79 | 126,400 | -0.04(-0.20%) |
Apr 11, 2002 | 17.90 | 17.95 | 17.82 | 17.82 | 174,400 | -0.16(-0.92%) |
Apr 10, 2002 | 17.71 | 18.00 | 17.71 | 17.98 | 195,200 | +0.34(+1.90%) |
Apr 09, 2002 | 17.95 | 17.95 | 17.56 | 17.65 | 199,600 | -0.18(-0.98%) |
Apr 08, 2002 | 17.69 | 17.88 | 17.54 | 17.82 | 92,900 | +0.07(+0.42%) |
Apr 05, 2002 | 17.70 | 17.97 | 17.64 | 17.75 | 127,900 | +0.02(+0.14%) |
Apr 04, 2002 | 17.42 | 17.73 | 17.41 | 17.73 | 199,000 | +0.30(+1.75%) |
Apr 03, 2002 | 17.62 | 17.68 | 17.37 | 17.42 | 203,200 | -0.15(-0.85%) |
Apr 02, 2002 | 17.80 | 17.80 | 17.57 | 17.57 | 241,500 | -0.29(-1.60%) |
Apr 01, 2002 | 17.95 | 17.95 | 17.66 | 17.86 | 176,900 | -0.10(-0.56%) |
Mar 29, 2002 | 17.46 | 17.98 | 17.46 | 17.95 | 422,300 | +0.00(+0.00%) |
Mar 28, 2002 | 17.46 | 17.98 | 17.46 | 17.95 | 422,300 | +0.54(+3.13%) |
Mar 27, 2002 | 17.32 | 17.55 | 17.32 | 17.41 | 204,900 | +0.18(+1.04%) |
Mar 26, 2002 | 16.95 | 17.31 | 16.95 | 17.23 | 186,600 | +0.28(+1.65%) |
Mar 25, 2002 | 17.07 | 17.07 | 16.88 | 16.95 | 186,100 | -0.12(-0.67%) |
Mar 22, 2002 | 17.11 | 17.27 | 17.07 | 17.07 | 111,900 | -0.04(-0.20%) |
Mar 21, 2002 | 17.10 | 17.20 | 17.05 | 17.10 | 149,300 | -0.12(-0.73%) |
Mar 20, 2002 | 17.19 | 17.34 | 17.07 | 17.23 | 128,000 | +0.04(+0.20%) |
Mar 19, 2002 | 17.45 | 17.50 | 17.18 | 17.19 | 198,400 | -0.25(-1.46%) |
Mar 18, 2002 | 17.40 | 17.66 | 17.40 | 17.45 | 180,600 | -0.00(-0.03%) |
Mar 15, 2002 | 17.50 | 17.61 | 17.32 | 17.45 | 273,300 | +0.00(+0.03%) |
Mar 14, 2002 | 17.43 | 17.68 | 17.43 | 17.45 | 170,900 | +0.02(+0.09%) |
Mar 13, 2002 | 17.32 | 17.60 | 17.14 | 17.43 | 190,800 | +0.11(+0.61%) |
Mar 12, 2002 | 17.98 | 17.98 | 17.20 | 17.32 | 570,100 | -0.75(-4.12%) |
Mar 11, 2002 | 17.90 | 18.25 | 17.79 | 18.07 | 665,000 | +0.14(+0.78%) |
Mar 08, 2002 | 18.50 | 19.00 | 17.86 | 17.93 | 557,900 | -0.55(-2.98%) |
Mar 07, 2002 | 18.43 | 18.50 | 18.23 | 18.48 | 284,200 | +0.30(+1.68%) |
Mar 06, 2002 | 18.24 | 18.24 | 17.89 | 18.18 | 381,400 | -0.02(-0.14%) |
Mar 05, 2002 | 18.45 | 18.48 | 18.12 | 18.20 | 513,200 | -0.25(-1.33%) |
Mar 04, 2002 | 17.57 | 18.61 | 17.54 | 18.45 | 762,300 | +0.91(+5.16%) |
Mar 01, 2002 | 17.12 | 17.57 | 17.12 | 17.54 | 563,200 | +0.41(+2.42%) |
Feb 28, 2002 | 16.88 | 17.14 | 16.86 | 17.12 | 281,800 | +0.30(+1.78%) |
Feb 27, 2002 | 17.00 | 17.05 | 16.68 | 16.82 | 258,600 | +0.05(+0.33%) |
Feb 26, 2002 | 17.25 | 17.30 | 16.59 | 16.77 | 417,900 | -0.48(-2.78%) |
Feb 25, 2002 | 16.56 | 17.26 | 16.56 | 17.25 | 573,400 | +0.64(+3.85%) |
Feb 22, 2002 | 16.18 | 16.65 | 16.04 | 16.61 | 560,100 | +0.41(+2.56%) |
Feb 21, 2002 | 16.48 | 16.62 | 16.19 | 16.20 | 359,800 | -0.32(-1.94%) |
Feb 20, 2002 | 15.22 | 16.59 | 15.14 | 16.52 | 668,800 | +1.36(+8.97%) |
Feb 19, 2002 | 16.55 | 16.55 | 14.85 | 15.15 | 1,762,200 | -1.40(-8.43%) |
Feb 18, 2002 | 16.55 | 16.71 | 16.36 | 16.55 | 482,300 | +0.00(+0.00%) |
Feb 15, 2002 | 16.55 | 16.71 | 16.36 | 16.55 | 482,200 | +0.10(+0.61%) |
Feb 14, 2002 | 16.90 | 16.90 | 16.44 | 16.45 | 287,500 | -0.44(-2.58%) |
Feb 13, 2002 | 17.07 | 17.07 | 16.80 | 16.89 | 750,000 | -0.06(-0.35%) |
Feb 12, 2002 | 17.05 | 17.05 | 16.77 | 16.95 | 211,100 | -0.11(-0.62%) |
Feb 11, 2002 | 16.67 | 17.12 | 16.61 | 17.05 | 168,200 | +0.43(+2.59%) |
Feb 08, 2002 | 16.27 | 16.68 | 16.01 | 16.62 | 222,700 | +0.41(+2.50%) |
Feb 07, 2002 | 16.79 | 16.98 | 16.19 | 16.21 | 1,244,500 | -0.69(-4.08%) |
Feb 06, 2002 | 17.04 | 17.07 | 16.62 | 16.91 | 264,100 | -0.13(-0.79%) |
Feb 05, 2002 | 17.26 | 17.35 | 17.03 | 17.04 | 428,100 | -0.22(-1.27%) |
Feb 04, 2002 | 17.45 | 17.48 | 17.14 | 17.26 | 367,200 | -0.24(-1.37%) |
Feb 01, 2002 | 17.45 | 17.63 | 17.40 | 17.50 | 437,200 | +0.00(+0.03%) |
Jan 31, 2002 | 16.91 | 17.65 | 16.91 | 17.50 | 3,150,000 | +0.59(+3.49%) |
Jan 30, 2002 | 16.50 | 16.98 | 16.50 | 16.91 | 442,600 | +0.41(+2.45%) |
Jan 29, 2002 | 16.55 | 16.75 | 16.45 | 16.50 | 396,000 | -0.12(-0.72%) |
Jan 28, 2002 | 16.30 | 16.65 | 16.10 | 16.62 | 390,400 | +0.30(+1.81%) |
Jan 25, 2002 | 16.88 | 16.88 | 16.30 | 16.32 | 556,300 | -0.66(-3.89%) |
Jan 24, 2002 | 16.64 | 17.11 | 16.64 | 16.98 | 344,500 | +0.35(+2.10%) |
Jan 23, 2002 | 16.50 | 16.77 | 16.48 | 16.64 | 383,800 | +0.10(+0.60%) |
Jan 22, 2002 | 16.27 | 16.61 | 16.23 | 16.54 | 881,900 | +0.27(+1.69%) |
Jan 21, 2002 | 16.00 | 16.38 | 15.99 | 16.26 | 948,400 | +0.00(+0.00%) |
Jan 18, 2002 | 16.00 | 16.38 | 15.99 | 16.26 | 945,200 | +0.26(+1.59%) |
Jan 17, 2002 | 15.22 | 16.05 | 15.20 | 16.00 | 692,300 | +0.85(+5.64%) |
Jan 16, 2002 | 15.05 | 15.16 | 14.95 | 15.15 | 516,600 | +0.04(+0.26%) |
Jan 15, 2002 | 15.18 | 15.29 | 15.10 | 15.11 | 344,000 | +0.03(+0.20%) |
Jan 14, 2002 | 15.25 | 15.27 | 15.07 | 15.08 | 261,900 | -0.21(-1.41%) |
Jan 11, 2002 | 15.18 | 15.41 | 15.18 | 15.29 | 209,000 | +0.07(+0.49%) |
Jan 10, 2002 | 15.15 | 15.29 | 15.05 | 15.22 | 348,100 | -0.04(-0.23%) |