Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.54 | 19.54 | 18.34 | 18.37 | 77,910 | -1.00(-5.17%) |
Jul 30, 2002 | 19.30 | 19.54 | 18.06 | 19.37 | 72,409 | +0.06(+0.32%) |
Jul 29, 2002 | 17.41 | 19.54 | 17.41 | 19.31 | 68,315 | +0.94(+5.11%) |
Jul 26, 2002 | 17.26 | 18.38 | 17.24 | 18.37 | 88,273 | +0.23(+1.25%) |
Jul 25, 2002 | 17.90 | 18.37 | 17.27 | 18.14 | 127,805 | +0.31(+1.75%) |
Jul 24, 2002 | 16.93 | 17.83 | 16.49 | 17.83 | 225,942 | +0.79(+4.63%) |
Jul 23, 2002 | 17.07 | 17.48 | 16.98 | 17.04 | 190,618 | -0.04(-0.23%) |
Jul 22, 2002 | 16.97 | 17.58 | 16.92 | 17.08 | 82,388 | +0.12(+0.69%) |
Jul 19, 2002 | 16.74 | 17.20 | 16.30 | 16.96 | 103,369 | +0.13(+0.79%) |
Jul 17, 2002 | 17.06 | 17.20 | 16.41 | 16.83 | 97,228 | -0.65(-3.71%) |
Jul 12, 2002 | 17.30 | 17.77 | 17.16 | 17.48 | 35,053 | +0.37(+2.19%) |
Jul 11, 2002 | 17.20 | 17.54 | 16.73 | 17.10 | 71,002 | -0.18(-1.04%) |
Jul 10, 2002 | 17.20 | 17.37 | 16.81 | 17.28 | 42,089 | +0.01(+0.05%) |
Jul 09, 2002 | 17.20 | 17.11 | 16.81 | 17.27 | 53,731 | +0.08(+0.45%) |
Jul 08, 2002 | 17.12 | 17.20 | 17.12 | 17.20 | 55,266 | +0.00(+0.00%) |
Jul 05, 2002 | 16.92 | 17.55 | 16.92 | 17.20 | 62,942 | +0.26(+1.52%) |
Jul 04, 2002 | 17.53 | 17.78 | 16.81 | 16.94 | 49,765 | +0.00(+0.00%) |
Jul 03, 2002 | 17.53 | 17.78 | 16.81 | 16.94 | 49,765 | -0.70(-3.99%) |
Jul 02, 2002 | 18.19 | 18.19 | 17.63 | 17.64 | 67,804 | -0.44(-2.42%) |
Jul 01, 2002 | 18.13 | 18.37 | 17.52 | 18.08 | 129,083 | -0.17(-0.94%) |
Jun 28, 2002 | 18.56 | 19.41 | 17.99 | 18.25 | 187,420 | -0.67(-3.55%) |
Jun 27, 2002 | 19.11 | 19.15 | 17.99 | 18.92 | 46,695 | -0.19(-0.99%) |
Jun 26, 2002 | 19.06 | 19.31 | 18.90 | 19.11 | 82,388 | -0.35(-1.81%) |
Jun 25, 2002 | 19.16 | 19.46 | 18.72 | 19.46 | 86,354 | +0.02(+0.09%) |
Jun 21, 2002 | 19.53 | 19.54 | 19.35 | 19.45 | 104,648 | +0.29(+1.50%) |
Jun 20, 2002 | 18.35 | 19.46 | 18.34 | 19.16 | 45,415 | +0.77(+4.21%) |
Jun 19, 2002 | 18.84 | 19.41 | 18.38 | 18.38 | 41,450 | -0.65(-3.41%) |
Jun 18, 2002 | 20.01 | 20.02 | 18.81 | 19.03 | 203,284 | -0.48(-2.48%) |
Jun 17, 2002 | 18.89 | 19.54 | 18.78 | 19.52 | 72,281 | +0.17(+0.90%) |
Jun 14, 2002 | 18.72 | 19.35 | 18.17 | 19.34 | 49,637 | +0.58(+3.07%) |
Jun 12, 2002 | 18.95 | 19.35 | 18.62 | 18.77 | 49,381 | -0.51(-2.64%) |
Jun 11, 2002 | 19.74 | 19.78 | 18.88 | 19.28 | 39,658 | -0.34(-1.75%) |
Jun 10, 2002 | 19.52 | 19.73 | 19.46 | 19.62 | 48,230 | +0.09(+0.48%) |
Jun 07, 2002 | 19.54 | 19.56 | 19.31 | 19.53 | 225,288 | -0.02(-0.12%) |
Jun 06, 2002 | 19.78 | 19.82 | 19.54 | 19.55 | 75,863 | -0.33(-1.65%) |
Jun 05, 2002 | 19.82 | 19.89 | 19.56 | 19.88 | 35,821 | +0.34(+1.72%) |
May 31, 2002 | 19.71 | 19.94 | 19.54 | 19.54 | 31,727 | -0.38(-1.92%) |
May 28, 2002 | 19.69 | 19.97 | 19.51 | 19.92 | 81,236 | +0.11(+0.55%) |
May 27, 2002 | 19.61 | 20.16 | 19.54 | 19.82 | 82,004 | +0.00(+0.00%) |
May 24, 2002 | 19.61 | 20.16 | 19.54 | 19.82 | 82,004 | -0.20(-0.98%) |
May 23, 2002 | 20.01 | 20.09 | 19.54 | 20.01 | 83,539 | +0.06(+0.31%) |
May 22, 2002 | 19.75 | 20.05 | 19.58 | 19.95 | 73,561 | +0.02(+0.08%) |
May 21, 2002 | 19.62 | 20.08 | 19.54 | 19.93 | 46,823 | +0.38(+1.96%) |
May 20, 2002 | 19.74 | 20.19 | 19.53 | 19.55 | 20,980 | -0.62(-3.10%) |
May 17, 2002 | 20.05 | 20.32 | 19.28 | 20.17 | 79,829 | +0.30(+1.49%) |
May 16, 2002 | 19.96 | 20.21 | 19.61 | 19.88 | 35,181 | -0.45(-2.19%) |
May 15, 2002 | 20.01 | 20.56 | 19.98 | 20.32 | 125,245 | +0.28(+1.40%) |
May 14, 2002 | 20.25 | 20.25 | 19.59 | 20.04 | 82,516 | -0.06(-0.31%) |
May 13, 2002 | 19.58 | 20.51 | 19.54 | 20.10 | 43,369 | +0.52(+2.67%) |
May 10, 2002 | 20.37 | 20.37 | 19.55 | 19.58 | 46,823 | -0.87(-4.25%) |
May 09, 2002 | 21.10 | 21.10 | 20.33 | 20.45 | 32,878 | -0.59(-2.82%) |
May 08, 2002 | 20.81 | 21.09 | 20.21 | 21.04 | 41,833 | +0.42(+2.05%) |
May 07, 2002 | 20.99 | 21.47 | 20.43 | 20.62 | 43,624 | -0.75(-3.51%) |
May 06, 2002 | 21.50 | 21.50 | 20.98 | 21.37 | 59,744 | -0.13(-0.58%) |
May 03, 2002 | 21.43 | 21.53 | 21.06 | 21.50 | 153,390 | +0.00(+0.00%) |
May 02, 2002 | 21.50 | 21.53 | 21.30 | 21.50 | 227,847 | +0.00(+0.00%) |
May 01, 2002 | 21.18 | 21.64 | 21.18 | 21.50 | 91,727 | +0.16(+0.73%) |
Apr 30, 2002 | 21.44 | 21.50 | 21.16 | 21.34 | 72,025 | +0.00(+0.00%) |
Apr 29, 2002 | 21.34 | 21.34 | 20.34 | 21.34 | 53,603 | +0.24(+1.14%) |
Apr 26, 2002 | 21.10 | 21.34 | 20.56 | 21.10 | 49,765 | -0.26(-1.20%) |
Apr 25, 2002 | 21.13 | 21.51 | 20.96 | 21.36 | 31,599 | +0.09(+0.44%) |
Apr 24, 2002 | 21.62 | 21.82 | 21.11 | 21.26 | 38,891 | -0.24(-1.13%) |
Apr 23, 2002 | 21.31 | 21.89 | 21.30 | 21.50 | 22,643 | -0.03(-0.15%) |
Apr 22, 2002 | 22.50 | 22.50 | 21.34 | 21.54 | 86,482 | -0.82(-3.67%) |
Apr 19, 2002 | 22.25 | 22.54 | 22.25 | 22.36 | 409,894 | +0.10(+0.46%) |
Apr 18, 2002 | 22.28 | 22.28 | 21.79 | 22.25 | 37,612 | +0.18(+0.81%) |
Apr 17, 2002 | 22.66 | 22.67 | 21.87 | 22.07 | 20,341 | -0.34(-1.50%) |
Apr 16, 2002 | 21.69 | 22.65 | 21.69 | 22.41 | 102,089 | +0.58(+2.65%) |
Apr 15, 2002 | 21.76 | 22.07 | 21.50 | 21.83 | 47,334 | -0.56(-2.51%) |
Apr 12, 2002 | 19.89 | 22.39 | 19.07 | 22.39 | 175,267 | +2.49(+12.53%) |
Apr 11, 2002 | 19.74 | 20.27 | 19.65 | 19.90 | 86,482 | +0.16(+0.84%) |
Apr 10, 2002 | 19.58 | 19.74 | 19.54 | 19.74 | 145,970 | +0.16(+0.83%) |
Apr 09, 2002 | 19.58 | 19.63 | 19.54 | 19.57 | 24,179 | -0.06(-0.32%) |
Apr 08, 2002 | 19.57 | 19.66 | 19.34 | 19.64 | 70,362 | +0.09(+0.48%) |
Apr 05, 2002 | 19.61 | 19.68 | 19.41 | 19.54 | 120,384 | -0.04(-0.20%) |
Apr 04, 2002 | 19.54 | 19.62 | 19.49 | 19.58 | 136,631 | +0.04(+0.20%) |
Apr 03, 2002 | 19.50 | 19.68 | 19.50 | 19.54 | 100,426 | -0.04(-0.20%) |
Apr 02, 2002 | 19.49 | 19.70 | 19.33 | 19.58 | 67,804 | +0.21(+1.09%) |
Apr 01, 2002 | 19.06 | 19.62 | 18.94 | 19.37 | 25,714 | -0.25(-1.28%) |
Mar 29, 2002 | 19.74 | 19.74 | 19.38 | 19.62 | 32,622 | +0.00(+0.00%) |
Mar 28, 2002 | 19.74 | 19.74 | 19.38 | 19.62 | 32,622 | -0.11(-0.55%) |
Mar 27, 2002 | 19.55 | 19.74 | 19.55 | 19.73 | 49,765 | +0.11(+0.56%) |
Mar 26, 2002 | 19.28 | 19.62 | 19.17 | 19.62 | 17,526 | +0.48(+2.49%) |
Mar 25, 2002 | 19.60 | 19.60 | 18.76 | 19.14 | 66,396 | -0.34(-1.76%) |
Mar 22, 2002 | 19.58 | 20.10 | 19.38 | 19.49 | 41,322 | -0.35(-1.77%) |
Mar 21, 2002 | 19.54 | 20.03 | 19.38 | 19.84 | 64,989 | +0.30(+1.52%) |
Mar 20, 2002 | 19.54 | 19.57 | 19.42 | 19.54 | 48,230 | +0.00(+0.00%) |
Mar 19, 2002 | 19.35 | 19.54 | 19.27 | 19.54 | 105,927 | +0.12(+0.60%) |
Mar 18, 2002 | 19.47 | 19.47 | 19.18 | 19.42 | 23,667 | +0.06(+0.32%) |
Mar 15, 2002 | 18.90 | 19.43 | 18.53 | 19.36 | 87,505 | +0.25(+1.31%) |
Mar 14, 2002 | 18.89 | 19.11 | 18.85 | 19.11 | 11,769 | +0.22(+1.16%) |
Mar 13, 2002 | 19.34 | 19.34 | 18.56 | 18.89 | 24,179 | -0.45(-2.30%) |
Mar 12, 2002 | 19.15 | 19.38 | 19.15 | 19.34 | 19,317 | +0.16(+0.82%) |
Mar 11, 2002 | 19.37 | 19.37 | 18.76 | 19.18 | 23,667 | -0.10(-0.53%) |
Mar 08, 2002 | 19.35 | 19.35 | 19.02 | 19.28 | 21,236 | -0.02(-0.08%) |
Mar 07, 2002 | 19.35 | 19.35 | 19.07 | 19.30 | 176,418 | -0.03(-0.16%) |
Mar 06, 2002 | 18.64 | 19.46 | 18.63 | 19.33 | 73,177 | -0.12(-0.64%) |
Mar 05, 2002 | 19.54 | 19.58 | 19.31 | 19.46 | 53,603 | +0.20(+1.06%) |
Mar 04, 2002 | 19.18 | 19.45 | 19.03 | 19.25 | 46,951 | +0.10(+0.53%) |
Mar 01, 2002 | 19.11 | 19.39 | 19.11 | 19.15 | 131,386 | +0.24(+1.28%) |
Feb 28, 2002 | 18.92 | 18.99 | 18.88 | 18.91 | 47,462 | -0.01(-0.04%) |
Feb 27, 2002 | 19.26 | 19.27 | 18.83 | 18.92 | 24,051 | -0.40(-2.06%) |
Feb 26, 2002 | 19.46 | 19.62 | 19.19 | 19.31 | 106,439 | -0.30(-1.55%) |
Feb 25, 2002 | 19.52 | 19.62 | 19.40 | 19.62 | 46,183 | +0.10(+0.52%) |
Feb 22, 2002 | 19.54 | 19.62 | 19.23 | 19.52 | 30,191 | +0.29(+1.50%) |
Feb 21, 2002 | 19.17 | 19.60 | 19.02 | 19.23 | 232,069 | +0.00(+0.00%) |
Feb 20, 2002 | 19.22 | 19.31 | 19.11 | 19.23 | 228,358 | +0.01(+0.04%) |
Feb 19, 2002 | 19.15 | 19.45 | 18.80 | 19.22 | 145,842 | +0.11(+0.57%) |
Feb 18, 2002 | 19.19 | 19.54 | 18.98 | 19.11 | 454,031 | +0.00(+0.00%) |
Feb 15, 2002 | 19.19 | 19.54 | 18.98 | 19.11 | 454,031 | -0.20(-1.05%) |
Feb 14, 2002 | 19.54 | 19.66 | 19.17 | 19.31 | 388,018 | -0.22(-1.12%) |
Feb 13, 2002 | 19.65 | 19.66 | 19.32 | 19.53 | 63,838 | +0.02(+0.08%) |
Feb 12, 2002 | 19.65 | 19.66 | 19.50 | 19.52 | 30,064 | -0.13(-0.68%) |
Feb 11, 2002 | 19.67 | 19.68 | 19.50 | 19.65 | 35,693 | +0.00(+0.00%) |
Feb 08, 2002 | 19.65 | 19.66 | 19.46 | 19.65 | 74,968 | +0.07(+0.36%) |
Feb 07, 2002 | 19.42 | 19.65 | 19.21 | 19.58 | 142,004 | +0.16(+0.85%) |
Feb 06, 2002 | 19.53 | 19.53 | 19.15 | 19.42 | 100,298 | -0.16(-0.84%) |
Feb 05, 2002 | 18.53 | 19.74 | 18.53 | 19.58 | 144,307 | +0.74(+3.94%) |
Feb 04, 2002 | 19.31 | 19.35 | 18.65 | 18.84 | 46,695 | -0.40(-2.07%) |
Feb 01, 2002 | 19.41 | 19.58 | 18.68 | 19.24 | 70,874 | -0.18(-0.93%) |
Jan 31, 2002 | 18.42 | 19.46 | 18.22 | 19.42 | 82,260 | +0.85(+4.59%) |
Jan 30, 2002 | 18.75 | 18.76 | 17.98 | 18.56 | 44,392 | +0.04(+0.21%) |
Jan 29, 2002 | 18.76 | 18.76 | 18.10 | 18.53 | 28,912 | -0.13(-0.67%) |
Jan 28, 2002 | 18.76 | 18.80 | 18.21 | 18.65 | 67,420 | +0.12(+0.63%) |
Jan 25, 2002 | 18.64 | 18.69 | 18.21 | 18.53 | 91,983 | -0.23(-1.21%) |
Jan 24, 2002 | 18.96 | 18.99 | 18.76 | 18.76 | 34,925 | -0.20(-1.03%) |
Jan 23, 2002 | 18.73 | 19.11 | 18.73 | 18.96 | 24,179 | +0.23(+1.21%) |
Jan 22, 2002 | 19.15 | 19.39 | 18.73 | 18.73 | 34,285 | -0.04(-0.21%) |
Jan 21, 2002 | 19.53 | 19.58 | 18.77 | 18.77 | 39,403 | +0.00(+0.00%) |
Jan 18, 2002 | 19.53 | 19.58 | 18.77 | 18.77 | 39,403 | -0.77(-3.96%) |
Jan 17, 2002 | 18.97 | 19.54 | 18.56 | 19.54 | 52,580 | +0.51(+2.67%) |
Jan 16, 2002 | 19.54 | 19.54 | 18.84 | 19.03 | 44,264 | -0.51(-2.60%) |
Jan 15, 2002 | 19.42 | 19.54 | 19.15 | 19.54 | 55,778 | +0.23(+1.21%) |
Jan 14, 2002 | 19.26 | 19.33 | 19.03 | 19.31 | 95,565 | +0.27(+1.44%) |
Jan 11, 2002 | 19.17 | 19.19 | 18.84 | 19.03 | 16,759 | -0.12(-0.61%) |
Jan 10, 2002 | 19.11 | 19.35 | 19.13 | 19.15 | 20,597 | -0.06(-0.33%) |