Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.81 | 16.39 | 15.37 | 15.54 | 2,169,513 | -0.31(-1.96%) |
Jun 27, 2002 | 15.38 | 16.19 | 15.37 | 15.85 | 2,889,368 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.33 | 14.37 | 15.12 | 2,709,664 | +0.17(+1.14%) |
Jun 25, 2002 | 16.25 | 16.28 | 14.91 | 14.95 | 2,754,330 | +0.04(+0.25%) |
Jun 21, 2002 | 15.61 | 15.75 | 15.30 | 14.92 | 3,800,728 | -0.63(-4.06%) |
Jun 20, 2002 | 16.29 | 16.54 | 15.46 | 15.55 | 2,371,781 | -0.62(-3.85%) |
Jun 19, 2002 | 17.11 | 17.28 | 16.07 | 16.17 | 2,823,295 | -1.18(-6.78%) |
Jun 18, 2002 | 17.84 | 18.42 | 17.28 | 17.34 | 2,438,085 | -0.52(-2.90%) |
Jun 17, 2002 | 16.81 | 17.88 | 16.81 | 17.86 | 2,547,434 | +1.19(+7.15%) |
Jun 14, 2002 | 16.57 | 16.87 | 15.94 | 16.67 | 2,446,763 | -0.60(-3.45%) |
Jun 12, 2002 | 17.17 | 17.60 | 16.73 | 17.27 | 3,763,699 | +0.16(+0.96%) |
Jun 11, 2002 | 18.23 | 18.44 | 17.06 | 17.10 | 3,095,685 | -1.03(-5.67%) |
Jun 10, 2002 | 18.29 | 18.70 | 18.06 | 18.13 | 1,716,726 | -0.14(-0.76%) |
Jun 07, 2002 | 17.51 | 18.49 | 17.37 | 18.27 | 3,619,752 | -0.20(-1.08%) |
Jun 06, 2002 | 18.91 | 18.96 | 18.25 | 18.47 | 2,495,247 | -0.75(-3.91%) |
Jun 05, 2002 | 19.26 | 19.62 | 18.74 | 19.22 | 2,431,720 | -0.43(-2.20%) |
May 31, 2002 | 19.94 | 20.41 | 19.65 | 19.65 | 2,126,584 | -1.42(-6.73%) |
May 28, 2002 | 20.87 | 21.20 | 20.59 | 21.07 | 1,752,134 | +0.32(+1.54%) |
May 27, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,459,247 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,453,809 | -1.22(-5.55%) |
May 23, 2002 | 22.41 | 22.41 | 21.07 | 21.97 | 5,147,865 | -0.37(-1.66%) |
May 22, 2002 | 22.59 | 23.12 | 21.73 | 22.34 | 2,878,375 | -0.35(-1.53%) |
May 21, 2002 | 23.04 | 23.42 | 22.50 | 22.69 | 2,250,860 | -0.28(-1.20%) |
May 20, 2002 | 22.99 | 23.41 | 22.73 | 22.96 | 2,047,551 | -0.41(-1.74%) |
May 17, 2002 | 23.69 | 23.90 | 23.05 | 23.37 | 3,562,358 | -0.24(-1.02%) |
May 16, 2002 | 23.17 | 23.68 | 22.90 | 23.61 | 2,273,193 | +0.38(+1.64%) |
May 15, 2002 | 23.22 | 24.00 | 22.80 | 23.23 | 3,283,372 | -0.28(-1.18%) |
May 14, 2002 | 23.47 | 23.72 | 23.16 | 23.51 | 5,303,384 | +0.94(+4.17%) |
May 13, 2002 | 21.14 | 22.64 | 21.13 | 22.56 | 4,567,909 | +1.56(+7.40%) |
May 10, 2002 | 21.70 | 21.85 | 20.74 | 21.01 | 1,800,271 | -0.61(-2.84%) |
May 09, 2002 | 21.82 | 22.25 | 21.56 | 21.62 | 3,657,127 | -0.44(-2.00%) |
May 08, 2002 | 21.09 | 22.30 | 21.09 | 22.06 | 4,220,652 | +1.94(+9.62%) |
May 07, 2002 | 20.35 | 20.59 | 19.16 | 20.13 | 3,792,743 | -0.14(-0.68%) |
May 06, 2002 | 20.44 | 21.09 | 20.08 | 20.27 | 2,689,993 | -0.35(-1.68%) |
May 03, 2002 | 21.26 | 21.28 | 20.12 | 20.61 | 4,749,348 | -0.63(-2.97%) |
May 02, 2002 | 22.11 | 22.55 | 20.97 | 21.24 | 3,280,017 | -0.87(-3.91%) |
May 01, 2002 | 22.16 | 22.46 | 21.41 | 22.11 | 3,119,522 | -0.07(-0.31%) |
Apr 30, 2002 | 21.54 | 22.56 | 21.41 | 22.18 | 2,915,287 | +0.54(+2.52%) |
Apr 29, 2002 | 21.71 | 22.37 | 21.19 | 21.63 | 3,038,985 | -0.12(-0.56%) |
Apr 26, 2002 | 22.79 | 23.12 | 21.67 | 21.75 | 3,444,330 | -1.06(-4.66%) |
Apr 25, 2002 | 22.86 | 23.02 | 22.31 | 22.82 | 4,610,607 | +0.02(+0.08%) |
Apr 24, 2002 | 23.60 | 23.97 | 22.72 | 22.80 | 3,123,688 | -0.76(-3.23%) |
Apr 23, 2002 | 24.17 | 24.37 | 23.45 | 23.56 | 2,479,279 | -0.49(-2.05%) |
Apr 22, 2002 | 24.11 | 24.26 | 23.78 | 24.05 | 2,049,634 | -0.22(-0.89%) |
Apr 19, 2002 | 24.48 | 24.87 | 24.09 | 24.27 | 2,162,802 | -0.32(-1.30%) |
Apr 18, 2002 | 24.89 | 25.23 | 24.11 | 24.59 | 5,245,412 | -0.93(-3.66%) |
Apr 17, 2002 | 24.81 | 25.71 | 23.77 | 25.52 | 4,446,409 | +0.72(+2.89%) |
Apr 16, 2002 | 25.04 | 25.06 | 24.33 | 24.80 | 5,275,729 | +1.15(+4.86%) |
Apr 15, 2002 | 22.68 | 23.90 | 22.64 | 23.65 | 3,645,903 | +1.01(+4.47%) |
Apr 12, 2002 | 22.57 | 22.72 | 22.13 | 22.64 | 3,145,905 | +0.21(+0.92%) |
Apr 11, 2002 | 22.87 | 23.26 | 22.42 | 22.43 | 3,636,299 | -0.41(-1.78%) |
Apr 10, 2002 | 22.77 | 23.00 | 22.04 | 22.84 | 3,313,921 | +0.24(+1.07%) |
Apr 09, 2002 | 23.55 | 23.90 | 22.51 | 22.60 | 2,416,099 | -0.95(-4.04%) |
Apr 08, 2002 | 22.98 | 23.56 | 22.68 | 23.55 | 3,788,115 | -0.10(-0.40%) |
Apr 05, 2002 | 24.33 | 24.54 | 23.51 | 23.64 | 1,712,908 | -0.61(-2.53%) |
Apr 04, 2002 | 24.01 | 24.69 | 23.64 | 24.26 | 2,395,618 | +0.06(+0.25%) |
Apr 03, 2002 | 25.09 | 25.19 | 23.75 | 24.20 | 3,059,582 | -0.84(-3.35%) |
Apr 02, 2002 | 25.58 | 25.65 | 24.98 | 25.04 | 1,672,986 | -0.78(-3.01%) |
Apr 01, 2002 | 25.06 | 25.91 | 24.55 | 25.81 | 2,088,282 | +0.48(+1.88%) |
Mar 29, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,249,121 | +0.00(+0.00%) |
Mar 28, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,248,774 | +0.98(+4.01%) |
Mar 27, 2002 | 24.42 | 24.94 | 24.00 | 24.36 | 3,314,499 | +0.13(+0.54%) |
Mar 26, 2002 | 23.81 | 24.85 | 23.62 | 24.23 | 3,817,043 | +0.35(+1.45%) |
Mar 25, 2002 | 24.81 | 25.35 | 23.87 | 23.89 | 3,929,864 | -0.73(-2.98%) |
Mar 22, 2002 | 25.17 | 25.66 | 24.52 | 24.62 | 3,563,052 | -0.53(-2.10%) |
Mar 21, 2002 | 24.56 | 25.16 | 24.16 | 25.15 | 2,103,325 | +0.61(+2.50%) |
Mar 20, 2002 | 24.89 | 25.20 | 24.38 | 24.53 | 3,740,094 | -0.75(-2.97%) |
Mar 19, 2002 | 24.54 | 25.32 | 24.53 | 25.29 | 4,012,715 | +0.83(+3.39%) |
Mar 18, 2002 | 23.88 | 24.93 | 23.87 | 24.46 | 3,358,355 | +0.75(+3.17%) |
Mar 15, 2002 | 22.90 | 23.77 | 22.90 | 23.71 | 3,031,117 | +0.72(+3.12%) |
Mar 14, 2002 | 23.39 | 23.77 | 22.90 | 22.99 | 2,714,061 | -0.29(-1.26%) |
Mar 13, 2002 | 22.62 | 23.51 | 22.61 | 23.28 | 5,265,777 | -0.53(-2.21%) |
Mar 12, 2002 | 23.77 | 23.98 | 23.35 | 23.81 | 2,583,537 | -0.75(-3.06%) |
Mar 11, 2002 | 24.54 | 24.95 | 24.21 | 24.56 | 3,527,875 | -0.40(-1.59%) |
Mar 08, 2002 | 23.55 | 24.96 | 23.55 | 24.96 | 5,444,786 | +1.35(+5.71%) |
Mar 07, 2002 | 23.02 | 23.89 | 22.98 | 23.61 | 4,859,854 | +0.77(+3.37%) |
Mar 06, 2002 | 22.50 | 22.86 | 21.58 | 22.84 | 4,318,083 | +0.30(+1.34%) |
Mar 05, 2002 | 21.95 | 22.69 | 21.91 | 22.54 | 2,713,367 | +0.20(+0.89%) |
Mar 04, 2002 | 20.86 | 22.34 | 20.84 | 22.34 | 4,888,204 | +1.35(+6.42%) |
Mar 01, 2002 | 19.38 | 21.00 | 19.23 | 20.99 | 5,068,370 | +2.29(+12.25%) |
Feb 28, 2002 | 19.44 | 19.56 | 18.57 | 18.70 | 2,069,768 | -0.35(-1.86%) |
Feb 27, 2002 | 19.12 | 19.67 | 18.87 | 19.06 | 2,962,267 | -0.03(-0.18%) |
Feb 26, 2002 | 18.97 | 19.36 | 18.75 | 19.09 | 1,985,529 | +0.12(+0.64%) |
Feb 25, 2002 | 17.91 | 19.12 | 17.90 | 18.97 | 2,354,771 | +0.99(+5.53%) |
Feb 22, 2002 | 18.56 | 18.77 | 17.73 | 17.98 | 3,045,812 | -0.40(-2.16%) |
Feb 21, 2002 | 19.25 | 19.31 | 18.37 | 18.37 | 2,417,025 | -1.18(-6.01%) |
Feb 20, 2002 | 19.42 | 19.81 | 18.72 | 19.55 | 3,129,705 | +0.15(+0.76%) |
Feb 19, 2002 | 20.11 | 20.12 | 19.36 | 19.40 | 1,950,699 | -0.93(-4.59%) |
Feb 18, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,162,805 | +0.00(+0.00%) |
Feb 15, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,161,532 | -0.24(-1.18%) |
Feb 14, 2002 | 20.78 | 21.04 | 20.38 | 20.58 | 2,475,692 | -0.21(-1.00%) |
Feb 13, 2002 | 19.81 | 20.93 | 19.81 | 20.78 | 3,439,123 | +1.13(+5.76%) |
Feb 12, 2002 | 19.38 | 20.16 | 19.38 | 19.65 | 1,563,059 | -0.29(-1.43%) |
Feb 11, 2002 | 19.06 | 20.03 | 19.05 | 19.94 | 2,857,083 | +0.73(+3.83%) |
Feb 08, 2002 | 18.56 | 19.24 | 18.41 | 19.20 | 2,430,332 | +0.70(+3.78%) |
Feb 07, 2002 | 19.57 | 19.81 | 18.49 | 18.50 | 3,293,439 | -1.19(-6.06%) |
Feb 06, 2002 | 19.25 | 19.77 | 19.06 | 19.70 | 2,401,751 | +0.34(+1.74%) |
Feb 05, 2002 | 19.26 | 19.90 | 19.06 | 19.36 | 2,252,596 | -0.03(-0.18%) |
Feb 04, 2002 | 19.96 | 20.39 | 19.37 | 19.39 | 3,081,799 | -0.34(-1.71%) |
Feb 01, 2002 | 20.05 | 20.22 | 19.46 | 19.73 | 1,751,903 | -0.37(-1.85%) |
Jan 31, 2002 | 20.05 | 20.38 | 19.61 | 20.10 | 4,112,691 | +0.18(+0.91%) |
Jan 30, 2002 | 19.51 | 19.95 | 19.04 | 19.92 | 4,388,437 | +0.47(+2.40%) |
Jan 29, 2002 | 20.10 | 20.30 | 19.23 | 19.45 | 2,556,344 | -0.78(-3.84%) |
Jan 28, 2002 | 20.24 | 20.53 | 19.80 | 20.23 | 1,987,496 | +0.09(+0.43%) |
Jan 25, 2002 | 19.25 | 20.40 | 19.25 | 20.14 | 4,201,560 | +0.87(+4.53%) |
Jan 24, 2002 | 19.36 | 19.96 | 19.12 | 19.27 | 3,748,888 | +0.02(+0.09%) |
Jan 23, 2002 | 18.80 | 19.38 | 18.71 | 19.25 | 2,566,295 | +0.80(+4.31%) |
Jan 22, 2002 | 19.52 | 19.57 | 18.44 | 18.46 | 2,407,768 | -0.90(-4.64%) |
Jan 21, 2002 | 19.43 | 19.66 | 19.07 | 19.36 | 1,317,283 | +0.00(+0.00%) |
Jan 18, 2002 | 19.43 | 19.66 | 19.07 | 19.36 | 1,300,967 | -0.42(-2.14%) |
Jan 17, 2002 | 20.33 | 20.40 | 19.01 | 19.78 | 5,406,369 | -0.28(-1.38%) |
Jan 16, 2002 | 20.70 | 20.71 | 19.89 | 20.06 | 5,934,255 | -1.83(-8.37%) |
Jan 15, 2002 | 22.17 | 22.20 | 21.44 | 21.89 | 3,041,068 | -0.26(-1.17%) |
Jan 14, 2002 | 22.33 | 22.60 | 21.73 | 22.15 | 3,087,469 | -0.13(-0.58%) |
Jan 11, 2002 | 22.56 | 22.95 | 22.06 | 22.28 | 1,822,835 | -0.22(-0.96%) |
Jan 10, 2002 | 22.69 | 22.77 | 22.18 | 22.50 | 4,204,915 | +2.43(+12.10%) |