Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.30 | 17.31 | 16.02 | 16.47 | 2,739,509 | -0.81(-4.71%) |
Jul 30, 2002 | 17.43 | 17.49 | 16.71 | 17.29 | 2,043,921 | -0.14(-0.81%) |
Jul 29, 2002 | 16.57 | 17.45 | 16.39 | 17.43 | 1,564,563 | +1.00(+6.10%) |
Jul 26, 2002 | 16.47 | 16.50 | 15.76 | 16.43 | 2,234,831 | -0.07(-0.40%) |
Jul 25, 2002 | 15.44 | 16.65 | 15.16 | 16.49 | 3,792,878 | +0.85(+5.45%) |
Jul 24, 2002 | 14.06 | 15.64 | 13.57 | 15.64 | 3,638,719 | +1.35(+9.43%) |
Jul 23, 2002 | 14.56 | 15.12 | 14.11 | 14.29 | 2,100,222 | -0.37(-2.55%) |
Jul 22, 2002 | 14.98 | 15.59 | 14.35 | 14.67 | 2,817,069 | -0.31(-2.06%) |
Jul 19, 2002 | 15.35 | 15.43 | 14.78 | 14.98 | 3,935,073 | -0.84(-5.33%) |
Jul 17, 2002 | 16.47 | 17.00 | 15.44 | 15.82 | 3,157,224 | -1.54(-8.85%) |
Jul 12, 2002 | 17.60 | 18.16 | 17.20 | 17.35 | 2,365,167 | -0.06(-0.32%) |
Jul 11, 2002 | 17.69 | 17.70 | 16.89 | 17.41 | 4,171,173 | -0.51(-2.82%) |
Jul 10, 2002 | 18.19 | 19.51 | 17.73 | 17.92 | 3,484,559 | +0.00(+0.00%) |
Jul 09, 2002 | 18.60 | 18.60 | 17.92 | 17.92 | 2,500,417 | -0.68(-3.67%) |
Jul 08, 2002 | 19.43 | 19.43 | 18.60 | 18.60 | 2,462,385 | -1.01(-5.15%) |
Jul 05, 2002 | 18.49 | 19.66 | 18.39 | 19.61 | 937,242 | +1.36(+7.44%) |
Jul 04, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.00(+0.00%) |
Jul 03, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.15(+0.83%) |
Jul 02, 2002 | 19.47 | 19.47 | 17.93 | 18.10 | 5,660,847 | -1.42(-7.29%) |
Jul 01, 2002 | 20.41 | 20.50 | 19.43 | 19.53 | 1,805,150 | -1.09(-5.27%) |
Jun 28, 2002 | 20.58 | 20.87 | 20.03 | 20.61 | 2,198,829 | +0.03(+0.14%) |
Jun 27, 2002 | 19.69 | 20.58 | 19.59 | 20.58 | 1,941,789 | +0.93(+4.71%) |
Jun 26, 2002 | 20.31 | 20.31 | 19.60 | 19.66 | 2,308,866 | -0.66(-3.23%) |
Jun 25, 2002 | 20.73 | 21.29 | 20.26 | 20.31 | 1,677,165 | -0.54(-2.60%) |
Jun 21, 2002 | 21.06 | 21.30 | 20.66 | 20.86 | 1,857,178 | -0.50(-2.32%) |
Jun 20, 2002 | 21.48 | 21.95 | 21.34 | 21.35 | 1,679,408 | -0.23(-1.08%) |
Jun 19, 2002 | 21.72 | 21.86 | 21.41 | 21.59 | 978,480 | -0.22(-1.03%) |
Jun 18, 2002 | 21.95 | 21.95 | 21.47 | 21.81 | 1,960,699 | -0.14(-0.64%) |
Jun 17, 2002 | 21.01 | 22.01 | 21.01 | 21.95 | 1,221,203 | +1.01(+4.83%) |
Jun 14, 2002 | 21.15 | 21.15 | 20.24 | 20.94 | 1,969,352 | -1.04(-4.73%) |
Jun 12, 2002 | 21.81 | 22.22 | 21.65 | 21.98 | 1,586,891 | +0.12(+0.56%) |
Jun 11, 2002 | 22.10 | 22.46 | 21.81 | 21.86 | 1,430,702 | -0.24(-1.10%) |
Jun 10, 2002 | 21.84 | 22.37 | 21.78 | 22.10 | 1,353,676 | +0.26(+1.20%) |
Jun 07, 2002 | 21.11 | 21.95 | 20.90 | 21.84 | 1,640,521 | +0.68(+3.23%) |
Jun 06, 2002 | 22.28 | 22.37 | 21.13 | 21.15 | 3,123,786 | -1.44(-6.38%) |
Jun 05, 2002 | 21.81 | 22.61 | 21.81 | 22.60 | 1,920,637 | -0.30(-1.31%) |
May 31, 2002 | 22.23 | 23.20 | 22.23 | 22.90 | 2,323,182 | +1.04(+4.75%) |
May 28, 2002 | 22.98 | 23.03 | 21.86 | 21.86 | 2,554,047 | -1.08(-4.69%) |
May 27, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,195,029 | +0.00(+0.00%) |
May 24, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,188,619 | -0.24(-1.05%) |
May 23, 2002 | 22.32 | 23.20 | 22.32 | 23.18 | 2,183,872 | +0.94(+4.21%) |
May 22, 2002 | 22.39 | 22.65 | 22.14 | 22.24 | 1,491,810 | -0.15(-0.67%) |
May 21, 2002 | 23.40 | 23.49 | 22.32 | 22.39 | 2,873,797 | -0.80(-3.43%) |
May 20, 2002 | 23.39 | 23.49 | 23.04 | 23.19 | 2,151,929 | -0.22(-0.92%) |
May 17, 2002 | 23.40 | 23.55 | 23.17 | 23.40 | 1,332,843 | +0.10(+0.44%) |
May 16, 2002 | 23.26 | 23.49 | 23.07 | 23.30 | 1,575,567 | -0.03(-0.12%) |
May 15, 2002 | 23.30 | 24.06 | 23.20 | 23.33 | 3,367,685 | +0.03(+0.12%) |
May 14, 2002 | 23.59 | 23.77 | 22.51 | 23.30 | 7,674,428 | +1.58(+7.28%) |
May 13, 2002 | 21.53 | 21.73 | 21.15 | 21.72 | 2,370,509 | +0.41(+1.93%) |
May 10, 2002 | 20.87 | 21.67 | 20.86 | 21.30 | 3,160,857 | +0.56(+2.71%) |
May 09, 2002 | 21.01 | 21.61 | 20.59 | 20.74 | 1,770,857 | -0.37(-1.73%) |
May 08, 2002 | 21.02 | 21.48 | 20.93 | 21.11 | 2,776,580 | +0.51(+2.45%) |
May 07, 2002 | 20.34 | 20.73 | 20.17 | 20.60 | 1,848,845 | +0.66(+3.33%) |
May 06, 2002 | 20.27 | 20.55 | 19.89 | 19.94 | 1,129,755 | -0.23(-1.16%) |
May 03, 2002 | 20.08 | 20.41 | 19.89 | 20.17 | 1,483,798 | -0.34(-1.64%) |
May 02, 2002 | 20.49 | 20.76 | 20.32 | 20.51 | 1,412,647 | +0.02(+0.09%) |
May 01, 2002 | 20.35 | 20.78 | 19.97 | 20.49 | 1,899,697 | +0.14(+0.69%) |
Apr 30, 2002 | 20.31 | 20.45 | 19.95 | 20.35 | 1,798,954 | +0.07(+0.37%) |
Apr 29, 2002 | 20.51 | 20.68 | 20.27 | 20.27 | 2,346,044 | +0.19(+0.93%) |
Apr 26, 2002 | 20.41 | 20.59 | 20.03 | 20.09 | 1,786,027 | -0.37(-1.79%) |
Apr 25, 2002 | 19.94 | 20.54 | 19.75 | 20.45 | 1,953,648 | +0.19(+0.92%) |
Apr 24, 2002 | 20.51 | 20.82 | 19.98 | 20.27 | 2,872,515 | -0.42(-2.04%) |
Apr 23, 2002 | 19.96 | 20.79 | 19.96 | 20.69 | 2,729,680 | +0.78(+3.90%) |
Apr 22, 2002 | 19.70 | 20.08 | 19.52 | 19.91 | 2,082,381 | +0.27(+1.38%) |
Apr 19, 2002 | 20.59 | 20.59 | 19.38 | 19.64 | 5,928,249 | -1.14(-5.50%) |
Apr 18, 2002 | 20.26 | 20.92 | 20.22 | 20.78 | 4,132,820 | +0.53(+2.64%) |
Apr 17, 2002 | 20.24 | 20.55 | 19.94 | 20.25 | 3,498,982 | +0.13(+0.65%) |
Apr 16, 2002 | 20.28 | 20.83 | 19.56 | 20.12 | 3,878,451 | -0.16(-0.78%) |
Apr 15, 2002 | 20.29 | 20.45 | 19.81 | 20.27 | 2,364,847 | -0.02(-0.09%) |
Apr 12, 2002 | 20.12 | 20.68 | 20.12 | 20.29 | 1,747,140 | +0.27(+1.36%) |
Apr 11, 2002 | 20.36 | 20.83 | 19.93 | 20.02 | 3,201,880 | -0.11(-0.56%) |
Apr 10, 2002 | 20.01 | 20.48 | 19.76 | 20.13 | 2,567,829 | +0.37(+1.89%) |
Apr 09, 2002 | 19.94 | 20.03 | 19.33 | 19.76 | 3,368,219 | +0.13(+0.67%) |
Apr 08, 2002 | 19.16 | 19.83 | 18.81 | 19.63 | 2,504,370 | +0.99(+5.32%) |
Apr 05, 2002 | 18.91 | 19.20 | 18.50 | 18.64 | 2,249,467 | -0.14(-0.75%) |
Apr 04, 2002 | 17.97 | 18.85 | 17.96 | 18.78 | 3,373,133 | +0.88(+4.92%) |
Apr 03, 2002 | 18.21 | 18.53 | 17.90 | 17.90 | 3,797,686 | -0.07(-0.36%) |
Apr 02, 2002 | 18.63 | 18.86 | 17.92 | 17.96 | 3,690,426 | -0.75(-4.00%) |
Apr 01, 2002 | 18.87 | 18.88 | 18.58 | 18.71 | 2,139,537 | -0.67(-3.48%) |
Mar 29, 2002 | 19.00 | 19.61 | 18.95 | 19.39 | 1,663,063 | +0.00(+0.00%) |
Mar 28, 2002 | 19.00 | 19.61 | 18.95 | 19.39 | 1,647,679 | +0.25(+1.32%) |
Mar 27, 2002 | 19.10 | 19.33 | 18.77 | 19.13 | 2,368,052 | -0.06(-0.29%) |
Mar 26, 2002 | 19.33 | 19.53 | 19.06 | 19.19 | 2,158,126 | -0.21(-1.06%) |
Mar 25, 2002 | 19.44 | 19.74 | 19.21 | 19.39 | 1,453,030 | -0.25(-1.29%) |
Mar 22, 2002 | 20.27 | 20.38 | 19.58 | 19.65 | 2,010,162 | -0.62(-3.05%) |
Mar 21, 2002 | 20.78 | 20.79 | 20.03 | 20.27 | 2,397,858 | -0.55(-2.65%) |
Mar 20, 2002 | 20.83 | 21.70 | 20.69 | 20.82 | 3,153,165 | -0.08(-0.40%) |
Mar 19, 2002 | 20.27 | 20.97 | 20.23 | 20.90 | 2,512,810 | +0.51(+2.53%) |
Mar 18, 2002 | 20.59 | 20.73 | 20.25 | 20.39 | 1,281,030 | -0.33(-1.58%) |
Mar 15, 2002 | 20.41 | 20.80 | 20.23 | 20.71 | 1,990,826 | +0.22(+1.05%) |
Mar 14, 2002 | 20.40 | 20.95 | 20.38 | 20.50 | 1,640,094 | -0.09(-0.45%) |
Mar 13, 2002 | 21.01 | 21.01 | 19.19 | 20.59 | 1,667,871 | -0.15(-0.72%) |
Mar 12, 2002 | 19.94 | 21.15 | 19.84 | 20.74 | 3,874,605 | +0.44(+2.17%) |
Mar 11, 2002 | 19.75 | 20.55 | 19.19 | 20.30 | 3,289,804 | +0.77(+3.93%) |
Mar 08, 2002 | 20.17 | 20.57 | 19.54 | 19.54 | 3,874,392 | -0.37(-1.88%) |
Mar 07, 2002 | 20.59 | 20.66 | 19.16 | 19.91 | 7,442,495 | +1.95(+10.84%) |
Mar 06, 2002 | 17.73 | 18.16 | 17.72 | 17.96 | 4,724,032 | +0.24(+1.37%) |
Mar 05, 2002 | 17.88 | 18.34 | 17.72 | 17.72 | 4,362,937 | -0.62(-3.37%) |
Mar 04, 2002 | 18.16 | 18.81 | 17.63 | 18.34 | 9,507,142 | -0.34(-1.80%) |
Mar 01, 2002 | 18.29 | 18.86 | 18.29 | 18.67 | 3,201,773 | +0.38(+2.10%) |
Feb 28, 2002 | 18.49 | 18.71 | 18.21 | 18.29 | 4,355,459 | -0.16(-0.86%) |
Feb 27, 2002 | 19.70 | 19.83 | 18.39 | 18.45 | 3,003,599 | -0.95(-4.92%) |
Feb 26, 2002 | 18.72 | 19.56 | 18.62 | 19.40 | 2,923,902 | +0.86(+4.64%) |
Feb 25, 2002 | 18.95 | 19.36 | 18.49 | 18.54 | 2,935,974 | -0.44(-2.32%) |
Feb 22, 2002 | 19.46 | 19.46 | 18.13 | 18.98 | 9,373,602 | -0.48(-2.45%) |
Feb 21, 2002 | 21.62 | 21.75 | 19.38 | 19.46 | 11,707,147 | -2.62(-11.87%) |
Feb 20, 2002 | 20.82 | 22.11 | 20.50 | 22.08 | 3,730,595 | +1.76(+8.66%) |
Feb 19, 2002 | 20.64 | 20.92 | 20.13 | 20.32 | 2,371,898 | +0.01(+0.05%) |
Feb 18, 2002 | 21.36 | 21.37 | 19.66 | 20.31 | 5,751,227 | +0.00(+0.00%) |
Feb 15, 2002 | 21.36 | 21.37 | 19.66 | 20.31 | 5,410,431 | -0.82(-3.90%) |
Feb 14, 2002 | 21.81 | 21.95 | 20.80 | 21.14 | 3,865,311 | -0.51(-2.38%) |
Feb 13, 2002 | 22.28 | 22.67 | 20.66 | 21.65 | 6,869,979 | -0.43(-1.95%) |
Feb 12, 2002 | 22.01 | 22.32 | 21.44 | 22.08 | 53,416 | +0.07(+0.34%) |
Feb 11, 2002 | 20.27 | 22.04 | 20.12 | 22.01 | 5,609,247 | +2.32(+11.79%) |
Feb 08, 2002 | 20.50 | 20.59 | 19.37 | 19.68 | 8,327,817 | -0.81(-3.97%) |
Feb 07, 2002 | 22.46 | 22.46 | 20.50 | 20.50 | 4,683,756 | -1.14(-5.28%) |
Feb 06, 2002 | 22.46 | 22.54 | 21.24 | 21.64 | 3,145,686 | -1.07(-4.70%) |
Feb 05, 2002 | 22.65 | 22.98 | 22.18 | 22.71 | 2,072,232 | +0.43(+1.93%) |
Feb 04, 2002 | 22.14 | 22.93 | 21.81 | 22.28 | 4,910,027 | +0.19(+0.85%) |
Feb 01, 2002 | 23.40 | 23.40 | 22.01 | 22.09 | 3,445,138 | -1.19(-5.11%) |
Jan 31, 2002 | 22.93 | 23.33 | 22.65 | 23.28 | 2,589,409 | +0.54(+2.39%) |
Jan 30, 2002 | 22.56 | 22.93 | 21.99 | 22.74 | 2,797,305 | +0.22(+1.00%) |
Jan 29, 2002 | 23.16 | 23.40 | 22.24 | 22.51 | 4,795,396 | -0.23(-1.03%) |
Jan 28, 2002 | 23.02 | 23.05 | 22.45 | 22.75 | 3,510,840 | +0.56(+2.53%) |
Jan 25, 2002 | 22.93 | 23.21 | 21.74 | 22.18 | 11,226,079 | -0.03(-0.13%) |
Jan 24, 2002 | 24.20 | 24.48 | 22.04 | 22.21 | 8,636,777 | -1.98(-8.20%) |
Jan 23, 2002 | 23.56 | 24.20 | 23.56 | 24.20 | 2,702,010 | +0.66(+2.78%) |
Jan 22, 2002 | 23.64 | 24.10 | 23.45 | 23.54 | 1,980,356 | +0.02(+0.08%) |
Jan 21, 2002 | 23.78 | 23.95 | 23.41 | 23.52 | 1,397,905 | +0.00(+0.00%) |
Jan 18, 2002 | 23.78 | 23.95 | 23.41 | 23.52 | 1,381,880 | -0.53(-2.22%) |
Jan 17, 2002 | 23.78 | 24.07 | 23.50 | 24.06 | 2,282,479 | +0.56(+2.39%) |
Jan 16, 2002 | 23.45 | 23.64 | 23.26 | 23.49 | 1,608,151 | +0.19(+0.80%) |
Jan 15, 2002 | 23.36 | 23.63 | 23.05 | 23.31 | 2,105,778 | -0.07(-0.28%) |
Jan 14, 2002 | 23.67 | 23.84 | 23.30 | 23.37 | 1,988,689 | -0.47(-1.96%) |
Jan 11, 2002 | 24.43 | 24.44 | 23.74 | 23.84 | 2,345,724 | -0.50(-2.04%) |
Jan 10, 2002 | 24.56 | 24.84 | 24.30 | 24.34 | 2,453,197 | -0.84(-3.35%) |