Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.11 | 18.00 | 15.80 | 16.28 | 1,538,900 | +0.03(+0.18%) |
Jun 27, 2002 | 15.92 | 16.72 | 15.68 | 16.25 | 781,900 | +0.35(+2.20%) |
Jun 26, 2002 | 15.75 | 16.15 | 15.02 | 15.90 | 735,100 | -0.10(-0.62%) |
Jun 25, 2002 | 16.80 | 17.10 | 15.65 | 16.00 | 901,100 | -0.36(-2.20%) |
Jun 21, 2002 | 16.88 | 17.40 | 16.11 | 16.36 | 851,800 | -0.44(-2.62%) |
Jun 20, 2002 | 18.19 | 18.22 | 16.75 | 16.80 | 788,100 | -1.29(-7.13%) |
Jun 19, 2002 | 18.68 | 19.11 | 18.03 | 18.09 | 632,900 | -0.68(-3.62%) |
Jun 18, 2002 | 18.80 | 19.57 | 18.15 | 18.77 | 748,200 | +0.23(+1.24%) |
Jun 17, 2002 | 17.87 | 19.19 | 17.75 | 18.54 | 702,200 | +0.71(+3.98%) |
Jun 14, 2002 | 16.48 | 18.24 | 16.14 | 17.83 | 776,100 | +1.61(+9.93%) |
Jun 12, 2002 | 16.09 | 16.80 | 15.52 | 16.22 | 1,343,300 | +0.12(+0.75%) |
Jun 11, 2002 | 17.74 | 18.14 | 16.00 | 16.10 | 764,100 | -1.58(-8.94%) |
Jun 10, 2002 | 17.40 | 18.59 | 17.40 | 17.68 | 391,300 | +0.26(+1.49%) |
Jun 07, 2002 | 16.89 | 17.95 | 16.33 | 17.42 | 694,000 | +0.17(+0.99%) |
Jun 06, 2002 | 18.61 | 18.65 | 17.16 | 17.25 | 777,000 | -1.25(-6.76%) |
Jun 05, 2002 | 18.12 | 18.94 | 17.90 | 18.50 | 394,800 | -1.23(-6.23%) |
May 31, 2002 | 20.08 | 20.25 | 19.44 | 19.73 | 571,000 | -0.91(-4.41%) |
May 28, 2002 | 19.75 | 20.79 | 19.22 | 20.64 | 677,800 | +1.11(+5.68%) |
May 27, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 912,900 | +0.00(+0.00%) |
May 24, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 899,700 | -1.92(-8.95%) |
May 23, 2002 | 19.20 | 21.79 | 18.75 | 21.45 | 1,039,800 | +2.52(+13.34%) |
May 22, 2002 | 17.95 | 19.16 | 17.92 | 18.93 | 578,900 | +0.53(+2.85%) |
May 21, 2002 | 18.82 | 19.30 | 18.11 | 18.40 | 1,010,000 | -0.15(-0.81%) |
May 20, 2002 | 19.30 | 19.39 | 18.45 | 18.55 | 449,100 | -0.96(-4.92%) |
May 17, 2002 | 18.40 | 19.75 | 18.14 | 19.51 | 832,500 | +0.98(+5.29%) |
May 16, 2002 | 19.51 | 19.70 | 18.53 | 18.53 | 671,400 | -0.95(-4.88%) |
May 15, 2002 | 19.40 | 20.09 | 18.79 | 19.48 | 720,100 | -0.09(-0.46%) |
May 14, 2002 | 18.71 | 19.71 | 18.71 | 19.57 | 888,300 | +1.19(+6.47%) |
May 13, 2002 | 17.29 | 18.38 | 17.16 | 18.38 | 1,055,400 | +1.24(+7.23%) |
May 10, 2002 | 17.60 | 17.75 | 16.80 | 17.14 | 791,300 | -0.09(-0.53%) |
May 09, 2002 | 18.55 | 19.18 | 17.23 | 17.23 | 789,400 | -1.66(-8.78%) |
May 08, 2002 | 17.42 | 18.90 | 17.15 | 18.89 | 1,246,800 | +2.00(+11.84%) |
May 07, 2002 | 17.10 | 17.29 | 16.00 | 16.89 | 1,102,200 | -0.11(-0.65%) |
May 06, 2002 | 17.80 | 18.35 | 16.75 | 17.00 | 1,060,000 | -1.19(-6.54%) |
May 03, 2002 | 19.15 | 19.15 | 17.85 | 18.19 | 1,546,700 | -1.03(-5.36%) |
May 02, 2002 | 20.70 | 20.71 | 19.01 | 19.22 | 989,300 | -1.53(-7.37%) |
May 01, 2002 | 21.08 | 21.25 | 19.78 | 20.75 | 769,600 | -0.52(-2.44%) |
Apr 30, 2002 | 19.80 | 21.39 | 19.52 | 21.27 | 984,500 | +1.17(+5.82%) |
Apr 29, 2002 | 19.25 | 20.72 | 19.24 | 20.10 | 889,400 | -0.12(-0.59%) |
Apr 26, 2002 | 21.40 | 21.47 | 19.85 | 20.22 | 1,192,700 | -0.28(-1.37%) |
Apr 25, 2002 | 22.29 | 22.30 | 19.70 | 20.50 | 3,606,600 | -2.91(-12.43%) |
Apr 24, 2002 | 28.20 | 28.20 | 22.95 | 23.41 | 5,580,700 | -5.35(-18.60%) |
Apr 23, 2002 | 30.29 | 30.95 | 28.59 | 28.76 | 921,000 | -1.25(-4.17%) |
Apr 22, 2002 | 31.50 | 31.60 | 29.50 | 30.01 | 988,800 | -1.60(-5.06%) |
Apr 19, 2002 | 32.40 | 32.45 | 30.97 | 31.61 | 1,633,000 | +0.67(+2.17%) |
Apr 18, 2002 | 30.41 | 30.98 | 30.23 | 30.94 | 1,259,900 | +0.54(+1.78%) |
Apr 17, 2002 | 30.44 | 30.95 | 30.12 | 30.40 | 815,600 | -0.03(-0.10%) |
Apr 16, 2002 | 30.94 | 31.94 | 29.82 | 30.43 | 1,403,500 | -0.39(-1.27%) |
Apr 15, 2002 | 28.14 | 30.93 | 28.02 | 30.82 | 1,387,300 | +2.67(+9.48%) |
Apr 12, 2002 | 27.00 | 28.50 | 26.82 | 28.15 | 843,600 | +1.45(+5.43%) |
Apr 11, 2002 | 27.32 | 28.19 | 26.66 | 26.70 | 812,400 | -0.55(-2.02%) |
Apr 10, 2002 | 26.06 | 27.85 | 26.05 | 27.25 | 768,000 | +1.35(+5.21%) |
Apr 09, 2002 | 26.98 | 27.05 | 25.80 | 25.90 | 963,200 | -0.95(-3.54%) |
Apr 08, 2002 | 26.10 | 27.00 | 25.70 | 26.85 | 738,100 | +0.66(+2.52%) |
Apr 05, 2002 | 26.78 | 27.25 | 25.53 | 26.19 | 611,400 | -0.41(-1.54%) |
Apr 04, 2002 | 26.60 | 27.39 | 26.15 | 26.60 | 631,700 | -0.23(-0.86%) |
Apr 03, 2002 | 28.65 | 28.65 | 26.09 | 26.83 | 1,105,500 | -1.82(-6.35%) |
Apr 02, 2002 | 28.49 | 29.22 | 28.30 | 28.65 | 805,700 | +0.25(+0.88%) |
Apr 01, 2002 | 27.79 | 28.91 | 26.85 | 28.40 | 455,500 | +0.54(+1.94%) |
Mar 29, 2002 | 27.67 | 28.05 | 27.15 | 27.86 | 638,400 | +0.00(+0.00%) |
Mar 28, 2002 | 27.67 | 28.05 | 27.15 | 27.86 | 638,400 | +0.43(+1.57%) |
Mar 27, 2002 | 27.39 | 28.23 | 27.10 | 27.43 | 504,000 | +0.10(+0.37%) |
Mar 26, 2002 | 27.74 | 28.48 | 26.76 | 27.33 | 576,500 | -0.37(-1.34%) |
Mar 25, 2002 | 28.86 | 29.16 | 27.25 | 27.70 | 379,100 | -1.15(-3.99%) |
Mar 22, 2002 | 28.39 | 29.12 | 27.18 | 28.85 | 793,200 | +0.57(+2.02%) |
Mar 21, 2002 | 26.76 | 28.50 | 26.13 | 28.28 | 1,496,100 | +1.55(+5.80%) |
Mar 20, 2002 | 27.50 | 27.78 | 26.53 | 26.73 | 907,900 | -1.39(-4.94%) |
Mar 19, 2002 | 29.50 | 29.60 | 27.19 | 28.12 | 1,601,900 | -1.35(-4.58%) |
Mar 18, 2002 | 28.77 | 29.92 | 28.75 | 29.47 | 713,500 | +0.39(+1.34%) |
Mar 15, 2002 | 27.44 | 29.25 | 27.22 | 29.08 | 1,708,000 | +2.42(+9.08%) |
Mar 14, 2002 | 26.76 | 27.78 | 26.27 | 26.66 | 542,700 | -0.47(-1.73%) |
Mar 13, 2002 | 26.01 | 28.37 | 26.00 | 27.13 | 1,169,400 | +1.02(+3.91%) |
Mar 12, 2002 | 25.84 | 26.84 | 25.50 | 26.11 | 848,200 | -0.19(-0.72%) |
Mar 11, 2002 | 24.30 | 26.87 | 24.25 | 26.30 | 875,600 | +1.50(+6.05%) |
Mar 08, 2002 | 24.05 | 24.88 | 24.01 | 24.80 | 722,800 | +0.86(+3.59%) |
Mar 07, 2002 | 25.56 | 25.75 | 23.86 | 23.94 | 833,700 | -1.10(-4.39%) |
Mar 06, 2002 | 23.05 | 25.04 | 22.88 | 25.04 | 714,500 | +1.84(+7.93%) |
Mar 05, 2002 | 22.37 | 23.59 | 22.14 | 23.20 | 579,900 | +0.76(+3.39%) |
Mar 04, 2002 | 22.10 | 22.87 | 22.00 | 22.44 | 711,300 | +0.44(+2.00%) |
Mar 01, 2002 | 21.89 | 22.47 | 21.55 | 22.00 | 565,800 | +0.19(+0.87%) |
Feb 28, 2002 | 21.91 | 22.22 | 21.40 | 21.81 | 1,142,700 | -0.21(-0.96%) |
Feb 27, 2002 | 22.24 | 22.53 | 21.96 | 22.02 | 756,400 | +0.04(+0.19%) |
Feb 26, 2002 | 20.68 | 22.20 | 20.46 | 21.98 | 1,335,500 | +1.27(+6.13%) |
Feb 25, 2002 | 21.32 | 21.32 | 19.76 | 20.71 | 934,100 | -0.65(-3.04%) |
Feb 22, 2002 | 21.15 | 21.73 | 20.56 | 21.36 | 634,300 | +0.22(+1.04%) |
Feb 21, 2002 | 22.45 | 22.45 | 21.11 | 21.14 | 562,700 | -1.20(-5.37%) |
Feb 20, 2002 | 22.02 | 22.95 | 21.30 | 22.34 | 1,008,600 | +0.43(+1.96%) |
Feb 19, 2002 | 22.20 | 22.31 | 21.56 | 21.91 | 1,050,600 | -0.77(-3.40%) |
Feb 18, 2002 | 23.20 | 23.30 | 21.75 | 22.68 | 848,400 | +0.00(+0.00%) |
Feb 15, 2002 | 23.20 | 23.30 | 21.75 | 22.68 | 847,300 | -0.40(-1.73%) |
Feb 14, 2002 | 23.09 | 24.36 | 22.70 | 23.08 | 861,000 | -0.33(-1.41%) |
Feb 13, 2002 | 23.98 | 23.99 | 22.60 | 23.41 | 727,400 | -0.27(-1.14%) |
Feb 12, 2002 | 21.70 | 24.18 | 21.29 | 23.68 | 1,432,500 | +1.92(+8.82%) |
Feb 11, 2002 | 20.65 | 21.88 | 20.48 | 21.76 | 837,500 | +1.06(+5.12%) |
Feb 08, 2002 | 18.91 | 20.80 | 18.90 | 20.70 | 982,500 | +1.76(+9.29%) |
Feb 07, 2002 | 18.44 | 19.22 | 17.78 | 18.94 | 1,386,200 | +0.45(+2.43%) |
Feb 06, 2002 | 18.95 | 19.13 | 18.01 | 18.49 | 1,203,500 | -0.31(-1.65%) |
Feb 05, 2002 | 19.75 | 19.93 | 18.62 | 18.80 | 723,900 | -1.01(-5.10%) |
Feb 04, 2002 | 20.01 | 20.10 | 19.16 | 19.81 | 1,162,300 | -0.49(-2.41%) |
Feb 01, 2002 | 19.68 | 20.60 | 19.68 | 20.30 | 779,500 | +0.56(+2.84%) |
Jan 31, 2002 | 20.10 | 20.41 | 19.60 | 19.74 | 446,600 | -0.32(-1.60%) |
Jan 30, 2002 | 20.53 | 20.54 | 19.37 | 20.06 | 840,900 | -0.39(-1.91%) |
Jan 29, 2002 | 20.58 | 21.38 | 19.90 | 20.45 | 517,000 | -0.26(-1.26%) |
Jan 28, 2002 | 21.45 | 21.60 | 20.52 | 20.71 | 386,000 | -0.71(-3.31%) |
Jan 25, 2002 | 20.80 | 21.60 | 20.61 | 21.42 | 389,600 | +0.44(+2.10%) |
Jan 24, 2002 | 21.55 | 21.60 | 20.79 | 20.98 | 354,200 | -0.37(-1.73%) |
Jan 23, 2002 | 21.04 | 22.00 | 20.48 | 21.35 | 491,800 | +0.47(+2.25%) |
Jan 22, 2002 | 20.98 | 21.48 | 20.48 | 20.88 | 611,100 | -0.05(-0.24%) |
Jan 21, 2002 | 21.65 | 22.38 | 20.85 | 20.93 | 695,000 | +0.00(+0.00%) |
Jan 18, 2002 | 21.65 | 22.38 | 20.85 | 20.93 | 690,900 | -0.77(-3.55%) |
Jan 17, 2002 | 21.78 | 21.88 | 20.70 | 21.70 | 841,200 | +0.26(+1.21%) |
Jan 16, 2002 | 22.12 | 22.90 | 21.34 | 21.44 | 800,700 | -0.97(-4.33%) |
Jan 15, 2002 | 22.26 | 22.95 | 21.59 | 22.41 | 805,900 | +0.01(+0.04%) |
Jan 14, 2002 | 23.80 | 23.82 | 22.04 | 22.40 | 1,131,200 | -1.36(-5.72%) |
Jan 11, 2002 | 23.60 | 24.48 | 23.47 | 23.76 | 979,600 | +0.19(+0.81%) |
Jan 10, 2002 | 23.40 | 24.19 | 22.91 | 23.57 | 832,600 | -1.02(-4.15%) |