Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.48 | 23.67 | 23.18 | 23.58 | 263,464 | +0.48(+2.07%) |
Jun 27, 2002 | 22.19 | 23.37 | 22.15 | 23.10 | 207,104 | +0.86(+3.86%) |
Jun 26, 2002 | 22.15 | 22.62 | 22.06 | 22.24 | 180,077 | -0.11(-0.47%) |
Jun 25, 2002 | 22.43 | 22.50 | 22.28 | 22.35 | 251,731 | -0.04(-0.17%) |
Jun 21, 2002 | 22.67 | 22.91 | 22.27 | 22.39 | 156,297 | -0.07(-0.30%) |
Jun 20, 2002 | 21.86 | 22.58 | 21.76 | 22.45 | 135,346 | +0.59(+2.71%) |
Jun 19, 2002 | 21.78 | 22.43 | 21.67 | 21.86 | 117,432 | -0.05(-0.22%) |
Jun 18, 2002 | 21.96 | 22.18 | 21.86 | 21.91 | 106,223 | -0.03(-0.13%) |
Jun 17, 2002 | 21.69 | 22.05 | 21.43 | 21.94 | 185,315 | +0.27(+1.23%) |
Jun 14, 2002 | 21.34 | 21.76 | 20.81 | 21.67 | 155,040 | -0.03(-0.13%) |
Jun 12, 2002 | 21.48 | 21.70 | 21.21 | 21.70 | 72,491 | +0.46(+2.16%) |
Jun 11, 2002 | 21.00 | 21.31 | 21.00 | 21.24 | 74,063 | +0.10(+0.45%) |
Jun 10, 2002 | 21.84 | 21.84 | 21.00 | 21.14 | 121,623 | -0.73(-3.32%) |
Jun 07, 2002 | 21.43 | 21.96 | 21.40 | 21.87 | 68,511 | +0.49(+2.28%) |
Jun 06, 2002 | 21.91 | 21.91 | 21.33 | 21.38 | 114,499 | -0.53(-2.40%) |
Jun 05, 2002 | 21.93 | 21.93 | 21.51 | 21.91 | 113,661 | -0.14(-0.65%) |
May 31, 2002 | 22.10 | 22.26 | 21.97 | 22.05 | 34,150 | -0.05(-0.22%) |
May 28, 2002 | 21.96 | 22.15 | 21.73 | 22.10 | 79,615 | +0.10(+0.43%) |
May 27, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.00(+0.00%) |
May 24, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.05(+0.22%) |
May 23, 2002 | 22.19 | 22.19 | 21.71 | 21.96 | 96,690 | -0.24(-1.08%) |
May 22, 2002 | 21.96 | 22.21 | 21.96 | 22.19 | 106,433 | +0.21(+0.96%) |
May 21, 2002 | 21.97 | 22.01 | 21.86 | 21.98 | 51,016 | -0.05(-0.22%) |
May 20, 2002 | 21.97 | 22.24 | 21.96 | 22.03 | 66,939 | -0.02(-0.09%) |
May 17, 2002 | 22.05 | 22.09 | 21.95 | 22.05 | 43,788 | +0.10(+0.43%) |
May 16, 2002 | 21.97 | 22.10 | 21.96 | 21.96 | 32,474 | -0.01(-0.04%) |
May 15, 2002 | 22.00 | 22.13 | 21.91 | 21.97 | 61,387 | -0.07(-0.30%) |
May 14, 2002 | 22.05 | 22.15 | 21.97 | 22.03 | 159,230 | +0.01(+0.04%) |
May 13, 2002 | 21.96 | 22.02 | 21.94 | 22.02 | 90,614 | +0.07(+0.30%) |
May 10, 2002 | 22.24 | 22.24 | 21.86 | 21.96 | 132,727 | -0.29(-1.29%) |
May 09, 2002 | 22.34 | 22.35 | 22.23 | 22.24 | 74,168 | -0.19(-0.85%) |
May 08, 2002 | 22.19 | 22.43 | 22.19 | 22.43 | 85,481 | +0.26(+1.16%) |
May 07, 2002 | 21.86 | 22.19 | 21.86 | 22.18 | 75,215 | +0.18(+0.82%) |
May 06, 2002 | 22.43 | 22.47 | 21.99 | 21.99 | 230,465 | -0.32(-1.45%) |
May 03, 2002 | 22.53 | 22.53 | 22.19 | 22.32 | 128,327 | -0.21(-0.93%) |
May 02, 2002 | 22.43 | 22.58 | 22.05 | 22.53 | 128,222 | +0.06(+0.25%) |
May 01, 2002 | 21.34 | 22.47 | 21.30 | 22.47 | 129,165 | +1.13(+5.28%) |
Apr 30, 2002 | 21.00 | 21.38 | 20.91 | 21.34 | 138,907 | +0.33(+1.59%) |
Apr 29, 2002 | 21.53 | 21.57 | 20.98 | 21.01 | 73,958 | -0.66(-3.04%) |
Apr 26, 2002 | 22.19 | 22.24 | 21.67 | 21.67 | 39,179 | -0.51(-2.28%) |
Apr 25, 2002 | 21.96 | 22.19 | 21.67 | 22.18 | 49,969 | +0.01(+0.04%) |
Apr 24, 2002 | 22.10 | 22.18 | 21.85 | 22.17 | 44,836 | +0.07(+0.30%) |
Apr 23, 2002 | 21.57 | 22.10 | 21.48 | 22.10 | 139,536 | +0.53(+2.43%) |
Apr 22, 2002 | 21.96 | 21.96 | 21.38 | 21.57 | 101,195 | -0.53(-2.38%) |
Apr 19, 2002 | 22.00 | 22.22 | 22.00 | 22.10 | 69,873 | -0.10(-0.43%) |
Apr 18, 2002 | 22.29 | 22.33 | 22.15 | 22.19 | 62,749 | -0.05(-0.21%) |
Apr 17, 2002 | 22.44 | 22.51 | 22.15 | 22.24 | 108,423 | -0.19(-0.85%) |
Apr 16, 2002 | 22.29 | 22.50 | 22.24 | 22.43 | 110,099 | +0.10(+0.43%) |
Apr 15, 2002 | 22.43 | 22.66 | 22.15 | 22.34 | 65,577 | -0.10(-0.43%) |
Apr 12, 2002 | 22.19 | 22.43 | 22.15 | 22.43 | 101,823 | +0.31(+1.38%) |
Apr 11, 2002 | 22.41 | 22.43 | 22.02 | 22.13 | 142,888 | -0.26(-1.15%) |
Apr 10, 2002 | 22.19 | 22.43 | 22.05 | 22.39 | 104,966 | +0.14(+0.64%) |
Apr 09, 2002 | 22.02 | 22.43 | 22.02 | 22.24 | 94,805 | +0.22(+1.00%) |
Apr 08, 2002 | 21.91 | 22.10 | 21.76 | 22.02 | 194,429 | -0.49(-2.16%) |
Apr 05, 2002 | 22.64 | 23.10 | 22.44 | 22.51 | 189,715 | -0.20(-0.88%) |
Apr 04, 2002 | 22.15 | 22.91 | 21.98 | 22.71 | 156,926 | +0.52(+2.32%) |
Apr 03, 2002 | 21.14 | 22.91 | 21.14 | 22.19 | 240,103 | +1.10(+5.20%) |
Apr 02, 2002 | 20.91 | 21.10 | 20.76 | 21.10 | 69,349 | +0.00(+0.00%) |
Apr 01, 2002 | 21.00 | 21.14 | 20.80 | 21.10 | 45,255 | -0.05(-0.23%) |
Mar 29, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.00(+0.00%) |
Mar 28, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.27(+1.28%) |
Mar 27, 2002 | 21.10 | 21.10 | 20.48 | 20.88 | 39,074 | -0.11(-0.55%) |
Mar 26, 2002 | 21.00 | 21.48 | 20.52 | 20.99 | 128,222 | -0.46(-2.14%) |
Mar 25, 2002 | 21.14 | 21.47 | 20.13 | 21.45 | 160,906 | +0.07(+0.31%) |
Mar 22, 2002 | 21.48 | 21.57 | 21.00 | 21.38 | 110,833 | -0.10(-0.44%) |
Mar 21, 2002 | 20.67 | 21.48 | 20.52 | 21.48 | 114,604 | +0.57(+2.74%) |
Mar 20, 2002 | 20.91 | 21.38 | 20.67 | 20.91 | 110,623 | -0.09(-0.41%) |
Mar 19, 2002 | 20.52 | 21.05 | 20.43 | 20.99 | 87,053 | +0.46(+2.23%) |
Mar 18, 2002 | 20.24 | 20.75 | 20.05 | 20.53 | 211,190 | +0.41(+2.04%) |
Mar 15, 2002 | 20.52 | 20.91 | 19.59 | 20.12 | 269,330 | -0.97(-4.62%) |
Mar 14, 2002 | 20.00 | 21.81 | 20.00 | 21.10 | 394,305 | +1.27(+6.40%) |
Mar 13, 2002 | 18.33 | 19.95 | 18.32 | 19.83 | 363,507 | +1.78(+9.84%) |
Mar 12, 2002 | 18.06 | 18.10 | 18.04 | 18.05 | 28,598 | -0.04(-0.21%) |
Mar 11, 2002 | 18.09 | 18.19 | 18.01 | 18.09 | 31,427 | +0.01(+0.05%) |
Mar 08, 2002 | 17.90 | 18.08 | 17.80 | 18.08 | 37,084 | +0.02(+0.11%) |
Mar 07, 2002 | 18.04 | 18.14 | 17.85 | 18.06 | 84,853 | +0.07(+0.37%) |
Mar 06, 2002 | 17.72 | 17.99 | 17.62 | 17.99 | 48,397 | +0.28(+1.56%) |
Mar 05, 2002 | 17.66 | 17.90 | 17.64 | 17.72 | 364,554 | +0.06(+0.32%) |
Mar 04, 2002 | 17.75 | 17.77 | 17.59 | 17.66 | 137,127 | -0.14(-0.80%) |
Mar 01, 2002 | 17.66 | 17.80 | 17.52 | 17.80 | 43,159 | +0.16(+0.92%) |
Feb 28, 2002 | 17.04 | 17.64 | 17.04 | 17.64 | 34,360 | +0.41(+2.38%) |
Feb 27, 2002 | 17.13 | 17.29 | 17.04 | 17.23 | 62,330 | +0.05(+0.28%) |
Feb 26, 2002 | 17.07 | 17.28 | 17.06 | 17.18 | 330,194 | +0.11(+0.67%) |
Feb 25, 2002 | 16.99 | 17.07 | 16.92 | 17.07 | 24,617 | +0.01(+0.06%) |
Feb 22, 2002 | 16.48 | 17.17 | 16.22 | 17.06 | 96,586 | +0.63(+3.83%) |
Feb 21, 2002 | 17.18 | 17.18 | 16.25 | 16.43 | 506,500 | -0.75(-4.39%) |
Feb 20, 2002 | 16.72 | 17.19 | 16.32 | 17.18 | 132,098 | +0.46(+2.74%) |
Feb 19, 2002 | 17.14 | 17.17 | 16.71 | 16.72 | 146,345 | -0.46(-2.67%) |
Feb 18, 2002 | 17.42 | 18.47 | 17.18 | 17.18 | 302,957 | +0.00(+0.00%) |
Feb 15, 2002 | 17.42 | 18.47 | 17.18 | 17.18 | 302,957 | -0.05(-0.28%) |
Feb 14, 2002 | 16.80 | 17.23 | 16.76 | 17.23 | 197,257 | +0.43(+2.56%) |
Feb 13, 2002 | 16.86 | 16.86 | 16.67 | 16.80 | 67,673 | +0.00(+0.00%) |
Feb 12, 2002 | 16.80 | 16.90 | 16.80 | 16.80 | 15,399 | -0.01(-0.06%) |
Feb 11, 2002 | 16.71 | 16.85 | 16.68 | 16.81 | 232,037 | +0.06(+0.34%) |
Feb 08, 2002 | 16.47 | 16.75 | 16.28 | 16.75 | 64,949 | +0.29(+1.74%) |
Feb 07, 2002 | 16.42 | 16.65 | 16.40 | 16.47 | 29,541 | +0.05(+0.29%) |
Feb 06, 2002 | 16.56 | 16.61 | 16.32 | 16.42 | 62,120 | -0.24(-1.43%) |
Feb 05, 2002 | 16.66 | 16.66 | 16.40 | 16.66 | 29,017 | +0.05(+0.29%) |
Feb 04, 2002 | 16.71 | 16.71 | 16.42 | 16.61 | 51,750 | -0.29(-1.70%) |
Feb 01, 2002 | 16.61 | 16.90 | 16.32 | 16.90 | 183,953 | +0.29(+1.72%) |
Jan 31, 2002 | 16.23 | 16.61 | 16.16 | 16.61 | 175,258 | +0.38(+2.35%) |
Jan 30, 2002 | 15.99 | 16.31 | 15.98 | 16.23 | 88,310 | +0.15(+0.95%) |
Jan 29, 2002 | 16.47 | 16.53 | 16.06 | 16.08 | 87,472 | -0.41(-2.49%) |
Jan 28, 2002 | 16.28 | 16.49 | 16.23 | 16.49 | 52,378 | +0.08(+0.47%) |
Jan 25, 2002 | 16.51 | 16.61 | 16.23 | 16.41 | 63,063 | -0.13(-0.81%) |
Jan 24, 2002 | 16.47 | 16.61 | 16.43 | 16.54 | 35,093 | -0.05(-0.29%) |
Jan 23, 2002 | 16.51 | 16.71 | 16.40 | 16.59 | 59,606 | +0.08(+0.46%) |
Jan 22, 2002 | 16.85 | 16.85 | 16.51 | 16.51 | 20,218 | -0.43(-2.54%) |
Jan 21, 2002 | 17.09 | 17.09 | 16.61 | 16.94 | 60,444 | +0.00(+0.00%) |
Jan 18, 2002 | 17.09 | 17.09 | 16.61 | 16.94 | 60,444 | -0.23(-1.33%) |
Jan 17, 2002 | 16.94 | 17.20 | 16.94 | 17.17 | 39,807 | +0.09(+0.50%) |
Jan 16, 2002 | 17.16 | 17.40 | 17.07 | 17.09 | 55,102 | -0.08(-0.45%) |
Jan 15, 2002 | 17.18 | 17.41 | 17.10 | 17.16 | 205,428 | +0.12(+0.73%) |
Jan 14, 2002 | 16.75 | 17.18 | 16.63 | 17.04 | 153,992 | +0.33(+2.00%) |
Jan 11, 2002 | 16.71 | 16.82 | 16.23 | 16.71 | 104,861 | -0.19(-1.13%) |
Jan 10, 2002 | 17.04 | 17.09 | 16.80 | 16.90 | 41,064 | -0.33(-1.94%) |