Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.43 | 14.43 | 13.94 | 14.30 | 1,601,975 | -0.42(-2.87%) |
Jul 30, 2002 | 14.28 | 14.78 | 14.20 | 14.72 | 2,999,683 | +0.24(+1.67%) |
Jul 29, 2002 | 14.25 | 14.91 | 13.95 | 14.48 | 8,336,225 | +0.50(+3.60%) |
Jul 26, 2002 | 14.31 | 14.31 | 13.76 | 13.98 | 3,312,932 | -0.46(-3.21%) |
Jul 25, 2002 | 15.05 | 15.07 | 13.94 | 14.44 | 2,751,347 | -1.13(-7.25%) |
Jul 24, 2002 | 14.68 | 15.68 | 14.57 | 15.57 | 3,754,070 | +0.46(+3.02%) |
Jul 23, 2002 | 15.60 | 15.72 | 15.11 | 15.11 | 1,689,666 | -0.50(-3.23%) |
Jul 22, 2002 | 16.04 | 16.27 | 15.45 | 15.62 | 2,377,801 | -0.51(-3.17%) |
Jul 19, 2002 | 16.71 | 16.85 | 16.13 | 16.13 | 2,040,136 | -0.78(-4.61%) |
Jul 17, 2002 | 17.09 | 17.39 | 16.79 | 16.91 | 2,598,147 | +1.53(+9.96%) |
Jul 12, 2002 | 15.77 | 15.91 | 15.30 | 15.37 | 2,287,429 | -0.68(-4.23%) |
Jul 11, 2002 | 15.25 | 16.05 | 15.05 | 16.05 | 3,741,266 | +0.75(+4.92%) |
Jul 10, 2002 | 15.91 | 15.95 | 15.29 | 15.30 | 2,130,805 | -0.79(-4.92%) |
Jul 09, 2002 | 16.46 | 16.46 | 16.09 | 16.09 | 29,776 | -0.53(-3.19%) |
Jul 08, 2002 | 16.69 | 16.69 | 16.62 | 16.62 | 2,034,031 | -0.07(-0.40%) |
Jul 05, 2002 | 15.99 | 16.69 | 15.99 | 16.69 | 1,489,122 | +1.04(+6.65%) |
Jul 04, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.39(+2.55%) |
Jul 02, 2002 | 15.95 | 16.05 | 15.21 | 15.26 | 2,526,981 | -0.63(-3.97%) |
Jul 01, 2002 | 16.73 | 16.85 | 15.82 | 15.89 | 2,099,540 | -0.45(-2.75%) |
Jun 28, 2002 | 16.29 | 16.79 | 16.18 | 16.34 | 1,518,451 | +0.12(+0.75%) |
Jun 27, 2002 | 15.78 | 16.27 | 15.60 | 16.22 | 3,486,231 | +1.24(+8.30%) |
Jun 26, 2002 | 14.64 | 15.11 | 14.63 | 14.98 | 3,014,571 | -0.11(-0.76%) |
Jun 25, 2002 | 15.58 | 15.68 | 15.05 | 15.09 | 1,922,816 | -0.05(-0.31%) |
Jun 21, 2002 | 15.45 | 15.64 | 15.11 | 15.14 | 2,465,046 | +0.22(+1.49%) |
Jun 20, 2002 | 15.50 | 15.57 | 14.87 | 14.92 | 2,564,946 | -0.13(-0.89%) |
Jun 19, 2002 | 15.31 | 15.56 | 14.96 | 15.05 | 10,615,317 | -0.30(-1.93%) |
Jun 18, 2002 | 15.65 | 16.05 | 15.35 | 15.35 | 1,289,917 | -0.63(-3.95%) |
Jun 17, 2002 | 15.56 | 15.98 | 15.48 | 15.98 | 1,421,678 | +0.71(+4.62%) |
Jun 14, 2002 | 14.57 | 15.43 | 14.36 | 15.27 | 2,250,655 | -0.42(-2.70%) |
Jun 12, 2002 | 15.35 | 15.71 | 14.99 | 15.70 | 1,644,853 | +0.15(+0.95%) |
Jun 11, 2002 | 15.99 | 16.05 | 15.48 | 15.55 | 1,337,857 | -0.30(-1.86%) |
Jun 10, 2002 | 15.97 | 16.09 | 15.73 | 15.84 | 2,240,531 | -0.17(-1.09%) |
Jun 07, 2002 | 15.35 | 16.02 | 15.29 | 16.02 | 6,315,295 | -0.53(-3.21%) |
Jun 06, 2002 | 16.95 | 16.95 | 16.38 | 16.55 | 1,765,894 | -0.48(-2.80%) |
Jun 05, 2002 | 17.26 | 17.46 | 16.70 | 17.03 | 1,500,586 | -1.04(-5.76%) |
May 31, 2002 | 18.57 | 18.61 | 18.07 | 18.07 | 1,665,994 | -1.46(-7.50%) |
May 28, 2002 | 19.63 | 19.72 | 19.29 | 19.53 | 1,467,236 | +0.32(+1.68%) |
May 27, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | +0.00(+0.00%) |
May 24, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | -0.46(-2.36%) |
May 23, 2002 | 19.65 | 19.73 | 19.22 | 19.67 | 1,426,889 | +0.03(+0.14%) |
May 22, 2002 | 19.52 | 19.75 | 19.26 | 19.65 | 2,556,013 | -0.11(-0.58%) |
May 21, 2002 | 20.37 | 20.49 | 19.74 | 19.76 | 2,444,351 | -0.53(-2.61%) |
May 20, 2002 | 20.52 | 20.61 | 20.25 | 20.29 | 1,430,462 | -0.28(-1.34%) |
May 17, 2002 | 20.92 | 20.98 | 20.49 | 20.57 | 920,242 | +0.05(+0.26%) |
May 16, 2002 | 20.26 | 20.69 | 20.14 | 20.51 | 1,022,822 | +0.16(+0.79%) |
May 15, 2002 | 20.20 | 20.79 | 20.02 | 20.35 | 1,430,015 | -0.07(-0.36%) |
May 14, 2002 | 20.23 | 20.57 | 20.20 | 20.43 | 2,843,356 | +0.58(+2.91%) |
May 13, 2002 | 19.52 | 19.90 | 19.36 | 19.85 | 2,516,559 | +0.88(+4.64%) |
May 10, 2002 | 19.85 | 19.94 | 18.89 | 18.97 | 3,608,761 | -0.85(-4.27%) |
May 09, 2002 | 20.05 | 20.19 | 19.73 | 19.81 | 3,097,796 | -0.87(-4.22%) |
May 08, 2002 | 19.75 | 20.70 | 19.75 | 20.69 | 4,766,917 | +1.64(+8.60%) |
May 07, 2002 | 19.30 | 19.40 | 18.90 | 19.05 | 2,642,216 | -0.10(-0.53%) |
May 06, 2002 | 19.61 | 19.78 | 19.12 | 19.15 | 2,209,415 | -0.06(-0.31%) |
May 03, 2002 | 20.14 | 20.18 | 18.91 | 19.21 | 8,680,293 | -1.11(-5.49%) |
May 02, 2002 | 20.69 | 21.01 | 20.28 | 20.32 | 2,742,712 | -0.54(-2.61%) |
May 01, 2002 | 20.75 | 21.12 | 20.34 | 20.87 | 1,346,790 | +0.19(+0.91%) |
Apr 30, 2002 | 20.39 | 20.92 | 20.39 | 20.68 | 1,113,789 | +0.23(+1.12%) |
Apr 29, 2002 | 20.63 | 20.78 | 20.34 | 20.45 | 1,056,320 | +0.02(+0.10%) |
Apr 26, 2002 | 21.16 | 21.33 | 20.39 | 20.43 | 2,786,781 | -0.46(-2.22%) |
Apr 25, 2002 | 20.81 | 20.97 | 20.65 | 20.90 | 2,033,436 | +0.21(+1.04%) |
Apr 24, 2002 | 21.47 | 21.47 | 20.67 | 20.68 | 3,132,933 | -0.23(-1.09%) |
Apr 23, 2002 | 21.09 | 21.36 | 20.86 | 20.91 | 2,020,632 | +0.32(+1.57%) |
Apr 22, 2002 | 20.82 | 20.84 | 20.55 | 20.59 | 1,569,667 | -0.62(-2.95%) |
Apr 19, 2002 | 21.80 | 21.80 | 21.20 | 21.21 | 1,895,273 | -0.39(-1.80%) |
Apr 18, 2002 | 21.79 | 21.81 | 21.43 | 21.60 | 2,061,128 | -0.80(-3.57%) |
Apr 17, 2002 | 22.59 | 22.64 | 22.34 | 22.40 | 1,524,258 | +0.11(+0.48%) |
Apr 16, 2002 | 21.80 | 22.33 | 21.75 | 22.29 | 1,868,772 | +1.44(+6.89%) |
Apr 15, 2002 | 20.71 | 20.88 | 20.43 | 20.86 | 1,947,233 | +0.19(+0.91%) |
Apr 12, 2002 | 20.59 | 20.73 | 20.40 | 20.67 | 1,466,938 | +0.18(+0.88%) |
Apr 11, 2002 | 20.72 | 20.94 | 20.42 | 20.49 | 1,668,376 | -0.68(-3.21%) |
Apr 10, 2002 | 20.94 | 21.43 | 20.86 | 21.16 | 2,265,841 | +0.44(+2.14%) |
Apr 09, 2002 | 21.02 | 21.18 | 20.60 | 20.72 | 2,143,609 | -0.31(-1.47%) |
Apr 08, 2002 | 20.32 | 21.07 | 20.32 | 21.03 | 1,560,883 | -0.24(-1.14%) |
Apr 05, 2002 | 21.51 | 21.66 | 21.20 | 21.27 | 1,027,735 | -0.39(-1.80%) |
Apr 04, 2002 | 21.57 | 21.76 | 21.37 | 21.66 | 1,636,664 | -0.18(-0.83%) |
Apr 03, 2002 | 22.09 | 22.27 | 21.76 | 21.84 | 1,983,709 | -0.42(-1.90%) |
Apr 02, 2002 | 22.57 | 22.67 | 22.27 | 22.27 | 1,395,177 | -0.75(-3.24%) |
Apr 01, 2002 | 22.66 | 23.13 | 22.45 | 23.01 | 990,961 | +0.23(+1.00%) |
Mar 29, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.62(+2.79%) |
Mar 27, 2002 | 22.27 | 22.37 | 22.17 | 22.17 | 2,337,454 | -0.41(-1.82%) |
Mar 26, 2002 | 22.13 | 22.87 | 22.13 | 22.57 | 1,148,925 | +0.64(+2.94%) |
Mar 25, 2002 | 22.53 | 22.67 | 21.93 | 21.93 | 834,188 | -0.23(-1.06%) |
Mar 22, 2002 | 22.64 | 22.74 | 22.17 | 22.17 | 878,853 | -0.61(-2.68%) |
Mar 21, 2002 | 22.50 | 22.84 | 22.33 | 22.78 | 1,485,251 | +0.41(+1.83%) |
Mar 20, 2002 | 22.57 | 22.82 | 22.37 | 22.37 | 1,209,818 | -0.60(-2.63%) |
Mar 19, 2002 | 23.02 | 23.17 | 22.90 | 22.97 | 1,404,408 | +0.12(+0.53%) |
Mar 18, 2002 | 22.90 | 22.98 | 22.78 | 22.85 | 1,967,481 | +0.55(+2.47%) |
Mar 15, 2002 | 21.86 | 22.39 | 21.80 | 22.30 | 1,528,278 | -0.01(-0.06%) |
Mar 14, 2002 | 22.19 | 22.49 | 22.13 | 22.31 | 1,242,423 | +0.52(+2.40%) |
Mar 13, 2002 | 22.21 | 22.45 | 21.79 | 21.79 | 2,018,101 | -0.48(-2.17%) |
Mar 12, 2002 | 21.96 | 22.29 | 21.83 | 22.27 | 1,737,160 | -0.48(-2.10%) |
Mar 11, 2002 | 22.60 | 23.25 | 22.57 | 22.75 | 2,142,567 | -0.59(-2.53%) |
Mar 08, 2002 | 22.99 | 23.47 | 22.90 | 23.34 | 2,155,966 | +0.40(+1.73%) |
Mar 07, 2002 | 22.96 | 23.17 | 22.65 | 22.94 | 1,974,478 | +0.20(+0.89%) |
Mar 06, 2002 | 22.16 | 22.77 | 22.09 | 22.74 | 2,412,491 | +0.40(+1.80%) |
Mar 05, 2002 | 21.91 | 22.53 | 21.85 | 22.34 | 2,383,756 | +0.04(+0.18%) |
Mar 04, 2002 | 21.47 | 22.59 | 21.22 | 22.30 | 2,801,967 | +1.16(+5.50%) |
Mar 01, 2002 | 20.01 | 21.14 | 20.01 | 21.14 | 2,198,844 | +1.35(+6.82%) |
Feb 28, 2002 | 20.03 | 20.18 | 19.75 | 19.79 | 2,279,687 | +0.32(+1.66%) |
Feb 27, 2002 | 19.73 | 19.98 | 19.21 | 19.46 | 2,662,166 | +0.32(+1.68%) |
Feb 26, 2002 | 19.61 | 19.66 | 19.14 | 19.14 | 1,378,204 | -0.34(-1.72%) |
Feb 25, 2002 | 18.87 | 19.59 | 18.87 | 19.48 | 1,753,388 | +0.66(+3.50%) |
Feb 22, 2002 | 18.71 | 19.00 | 18.55 | 18.82 | 1,350,065 | -0.03(-0.14%) |
Feb 21, 2002 | 19.55 | 19.68 | 18.85 | 18.85 | 1,754,877 | -1.30(-6.44%) |
Feb 20, 2002 | 19.85 | 20.14 | 19.35 | 20.14 | 2,335,667 | +0.81(+4.17%) |
Feb 19, 2002 | 19.75 | 19.85 | 19.34 | 19.34 | 1,338,750 | -1.05(-5.14%) |
Feb 18, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | +0.00(+0.00%) |
Feb 15, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | -0.20(-0.98%) |
Feb 14, 2002 | 20.95 | 20.96 | 20.59 | 20.59 | 1,376,567 | -0.19(-0.94%) |
Feb 13, 2002 | 20.32 | 20.84 | 20.30 | 20.78 | 1,322,373 | +0.62(+3.06%) |
Feb 12, 2002 | 20.30 | 20.65 | 20.15 | 20.16 | 1,052,896 | -0.59(-2.85%) |
Feb 11, 2002 | 20.28 | 20.75 | 20.28 | 20.75 | 1,111,258 | +0.48(+2.39%) |
Feb 08, 2002 | 19.98 | 20.28 | 19.68 | 20.27 | 1,279,495 | +0.58(+2.93%) |
Feb 07, 2002 | 20.14 | 20.49 | 19.68 | 19.69 | 1,772,594 | -0.26(-1.28%) |
Feb 06, 2002 | 20.02 | 20.22 | 19.67 | 19.95 | 1,340,239 | +0.03(+0.17%) |
Feb 05, 2002 | 20.11 | 20.29 | 19.87 | 19.91 | 1,317,162 | -0.32(-1.59%) |
Feb 04, 2002 | 20.49 | 20.59 | 20.13 | 20.24 | 208,435 | -0.42(-2.02%) |
Feb 01, 2002 | 20.89 | 21.03 | 20.54 | 20.65 | 1,532,595 | -0.38(-1.79%) |
Jan 31, 2002 | 21.06 | 21.19 | 20.70 | 21.03 | 1,324,160 | +0.07(+0.35%) |
Jan 30, 2002 | 20.45 | 20.96 | 20.24 | 20.96 | 2,598,742 | +0.48(+2.33%) |
Jan 29, 2002 | 21.04 | 21.22 | 20.32 | 20.48 | 1,624,456 | -0.28(-1.33%) |
Jan 28, 2002 | 20.79 | 20.96 | 20.57 | 20.75 | 1,303,465 | -0.13(-0.61%) |
Jan 25, 2002 | 20.49 | 20.93 | 20.35 | 20.88 | 1,226,493 | -0.22(-1.05%) |
Jan 24, 2002 | 21.12 | 21.38 | 21.00 | 21.10 | 2,857,798 | +0.44(+2.15%) |
Jan 23, 2002 | 19.91 | 20.78 | 19.75 | 20.66 | 4,118,534 | +0.83(+4.20%) |
Jan 22, 2002 | 20.59 | 20.59 | 19.82 | 19.83 | 1,593,488 | -0.80(-3.88%) |
Jan 21, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 2,103,708 | +0.00(+0.00%) |
Jan 18, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 1,984,602 | -0.57(-2.69%) |
Jan 17, 2002 | 21.19 | 21.20 | 20.70 | 21.20 | 2,266,586 | +0.71(+3.48%) |
Jan 16, 2002 | 21.02 | 21.18 | 20.49 | 20.49 | 35,210,696 | -1.30(-5.95%) |
Jan 15, 2002 | 21.81 | 22.07 | 21.63 | 21.78 | 1,598,848 | +0.42(+1.98%) |
Jan 14, 2002 | 21.76 | 21.86 | 21.26 | 21.36 | 3,686,031 | -0.74(-3.34%) |
Jan 11, 2002 | 22.35 | 22.54 | 22.00 | 22.10 | 2,470,555 | -0.21(-0.96%) |
Jan 10, 2002 | 22.64 | 22.68 | 22.17 | 22.31 | 1,902,419 | +1.04(+4.89%) |