Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.60 | 21.75 | 20.60 | 20.60 | 211,400 | +0.59(+2.95%) |
Jul 30, 2002 | 18.12 | 20.62 | 18.12 | 20.01 | 229,600 | +2.76(+16.00%) |
Jul 29, 2002 | 16.42 | 17.48 | 16.00 | 17.25 | 109,800 | +0.85(+5.18%) |
Jul 26, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 50,200 | -0.04(-0.24%) |
Jul 25, 2002 | 17.60 | 18.00 | 16.00 | 16.44 | 69,000 | -1.01(-5.79%) |
Jul 24, 2002 | 15.50 | 17.45 | 15.25 | 17.45 | 100,000 | +1.05(+6.40%) |
Jul 23, 2002 | 18.00 | 18.00 | 15.87 | 16.40 | 95,000 | -1.00(-5.75%) |
Jul 22, 2002 | 16.37 | 17.90 | 16.14 | 17.40 | 86,400 | +1.03(+6.29%) |
Jul 19, 2002 | 18.52 | 18.52 | 16.37 | 16.37 | 162,900 | -3.48(-17.53%) |
Jul 17, 2002 | 20.05 | 20.72 | 19.16 | 19.85 | 186,600 | +0.58(+3.01%) |
Jul 12, 2002 | 20.00 | 20.25 | 19.26 | 19.27 | 90,500 | -0.68(-3.41%) |
Jul 11, 2002 | 19.90 | 20.24 | 18.70 | 19.95 | 120,800 | +0.10(+0.50%) |
Jul 10, 2002 | 20.50 | 20.50 | 19.78 | 19.85 | 82,700 | -0.85(-4.11%) |
Jul 09, 2002 | 20.40 | 20.75 | 20.12 | 20.70 | 92,200 | +0.12(+0.58%) |
Jul 08, 2002 | 20.00 | 20.99 | 19.76 | 20.58 | 144,600 | -0.81(-3.79%) |
Jul 05, 2002 | 20.60 | 21.67 | 20.60 | 21.39 | 45,700 | +0.69(+3.33%) |
Jul 04, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.15 | 19.85 | 20.70 | 116,900 | -0.37(-1.76%) |
Jul 02, 2002 | 22.30 | 22.30 | 19.76 | 21.07 | 189,200 | -1.23(-5.52%) |
Jul 01, 2002 | 23.00 | 23.37 | 21.82 | 22.30 | 181,200 | -1.40(-5.91%) |
Jun 28, 2002 | 24.50 | 25.57 | 23.70 | 23.70 | 330,700 | -0.30(-1.25%) |
Jun 27, 2002 | 22.95 | 24.00 | 22.12 | 24.00 | 179,700 | +2.05(+9.34%) |
Jun 26, 2002 | 20.50 | 22.99 | 20.50 | 21.95 | 193,700 | +0.00(+0.00%) |
Jun 25, 2002 | 22.50 | 23.70 | 21.50 | 21.95 | 171,500 | -2.84(-11.46%) |
Jun 21, 2002 | 25.80 | 26.72 | 24.31 | 24.79 | 120,700 | -0.46(-1.82%) |
Jun 20, 2002 | 24.80 | 26.23 | 24.37 | 25.25 | 168,800 | +0.95(+3.91%) |
Jun 19, 2002 | 25.89 | 26.24 | 24.10 | 24.30 | 150,900 | -0.95(-3.76%) |
Jun 18, 2002 | 24.75 | 25.70 | 24.55 | 25.25 | 109,600 | +0.74(+3.02%) |
Jun 17, 2002 | 23.65 | 24.99 | 23.65 | 24.51 | 86,300 | +0.48(+2.00%) |
Jun 14, 2002 | 24.40 | 25.35 | 23.50 | 24.03 | 128,800 | -0.22(-0.91%) |
Jun 12, 2002 | 23.25 | 24.50 | 23.25 | 24.25 | 210,600 | -0.10(-0.41%) |
Jun 11, 2002 | 25.12 | 25.51 | 24.00 | 24.35 | 139,200 | -1.02(-4.02%) |
Jun 10, 2002 | 25.00 | 25.75 | 24.80 | 25.37 | 151,600 | -0.07(-0.28%) |
Jun 07, 2002 | 23.50 | 25.90 | 23.50 | 25.44 | 276,900 | -0.46(-1.78%) |
Jun 06, 2002 | 27.35 | 27.60 | 25.30 | 25.90 | 239,800 | -1.20(-4.43%) |
Jun 05, 2002 | 27.30 | 28.00 | 26.85 | 27.10 | 118,000 | +0.09(+0.33%) |
May 31, 2002 | 28.50 | 28.75 | 27.01 | 27.01 | 102,700 | -1.84(-6.38%) |
May 28, 2002 | 30.00 | 30.12 | 27.75 | 28.85 | 118,500 | -0.40(-1.37%) |
May 27, 2002 | 30.00 | 30.40 | 29.17 | 29.25 | 150,500 | +0.00(+0.00%) |
May 24, 2002 | 30.00 | 30.40 | 29.17 | 29.25 | 150,500 | -0.54(-1.81%) |
May 23, 2002 | 27.80 | 29.79 | 27.50 | 29.79 | 156,500 | +1.47(+5.19%) |
May 22, 2002 | 27.50 | 28.87 | 26.80 | 28.32 | 419,800 | -0.68(-2.34%) |
May 21, 2002 | 31.60 | 31.60 | 28.30 | 29.00 | 319,400 | -2.10(-6.75%) |
May 20, 2002 | 31.25 | 32.11 | 30.80 | 31.10 | 207,200 | +0.01(+0.03%) |
May 17, 2002 | 30.54 | 31.30 | 30.25 | 31.09 | 195,400 | +0.30(+0.97%) |
May 16, 2002 | 32.00 | 32.15 | 30.50 | 30.79 | 179,700 | -1.21(-3.78%) |
May 15, 2002 | 32.75 | 32.97 | 31.70 | 32.00 | 212,700 | -0.92(-2.79%) |
May 14, 2002 | 31.96 | 32.95 | 31.70 | 32.92 | 338,000 | +1.21(+3.82%) |
May 13, 2002 | 30.49 | 31.97 | 30.40 | 31.71 | 367,800 | +1.47(+4.86%) |
May 10, 2002 | 28.45 | 30.25 | 28.11 | 30.24 | 273,300 | +1.85(+6.52%) |
May 09, 2002 | 28.75 | 28.90 | 27.90 | 28.39 | 134,000 | -0.41(-1.42%) |
May 08, 2002 | 29.00 | 29.25 | 28.76 | 28.80 | 230,700 | -0.20(-0.69%) |
May 07, 2002 | 29.00 | 29.28 | 27.62 | 29.00 | 251,100 | -0.10(-0.34%) |
May 06, 2002 | 28.05 | 29.30 | 27.85 | 29.10 | 374,800 | +1.65(+6.01%) |
May 03, 2002 | 26.90 | 28.10 | 26.90 | 27.45 | 356,500 | +0.70(+2.62%) |
May 02, 2002 | 25.75 | 27.10 | 25.40 | 26.75 | 386,100 | +1.40(+5.52%) |
May 01, 2002 | 24.87 | 25.99 | 24.01 | 25.35 | 210,200 | +1.35(+5.63%) |
Apr 30, 2002 | 23.13 | 24.08 | 23.00 | 24.00 | 43,100 | +0.71(+3.03%) |
Apr 29, 2002 | 23.91 | 24.01 | 23.17 | 23.29 | 40,400 | -0.70(-2.93%) |
Apr 26, 2002 | 24.50 | 24.58 | 23.88 | 24.00 | 21,900 | -0.45(-1.83%) |
Apr 25, 2002 | 24.50 | 24.68 | 24.25 | 24.44 | 30,900 | -0.11(-0.43%) |
Apr 24, 2002 | 24.50 | 24.79 | 24.42 | 24.55 | 38,800 | -0.03(-0.14%) |
Apr 23, 2002 | 24.39 | 24.82 | 24.03 | 24.58 | 35,000 | +0.31(+1.29%) |
Apr 22, 2002 | 24.98 | 25.25 | 24.27 | 24.27 | 52,400 | -0.61(-2.45%) |
Apr 19, 2002 | 23.90 | 25.08 | 23.90 | 24.88 | 45,500 | +0.98(+4.11%) |
Apr 18, 2002 | 24.68 | 24.73 | 23.67 | 23.90 | 78,700 | -0.94(-3.77%) |
Apr 17, 2002 | 24.83 | 25.27 | 24.83 | 24.83 | 69,000 | +0.04(+0.17%) |
Apr 16, 2002 | 23.92 | 24.83 | 23.92 | 24.79 | 56,700 | +1.12(+4.75%) |
Apr 15, 2002 | 23.46 | 23.70 | 23.21 | 23.67 | 34,500 | +0.29(+1.26%) |
Apr 12, 2002 | 23.20 | 23.87 | 23.20 | 23.37 | 85,100 | +0.26(+1.12%) |
Apr 11, 2002 | 23.13 | 23.23 | 22.92 | 23.11 | 36,600 | +0.37(+1.64%) |
Apr 10, 2002 | 22.29 | 22.83 | 22.29 | 22.74 | 38,200 | +0.57(+2.59%) |
Apr 09, 2002 | 22.42 | 22.54 | 21.73 | 22.17 | 31,100 | -0.22(-0.97%) |
Apr 08, 2002 | 22.50 | 22.63 | 21.72 | 22.38 | 36,100 | -0.18(-0.81%) |
Apr 05, 2002 | 22.65 | 22.78 | 22.46 | 22.57 | 27,400 | -0.10(-0.44%) |
Apr 04, 2002 | 22.63 | 22.78 | 22.43 | 22.67 | 29,700 | +0.07(+0.32%) |
Apr 03, 2002 | 22.83 | 22.93 | 22.50 | 22.59 | 29,400 | -0.41(-1.77%) |
Apr 02, 2002 | 22.30 | 23.17 | 22.29 | 23.00 | 62,300 | +0.75(+3.37%) |
Apr 01, 2002 | 22.17 | 22.25 | 21.58 | 22.25 | 57,000 | +0.46(+2.11%) |
Mar 29, 2002 | 22.42 | 22.67 | 21.79 | 21.79 | 33,700 | +0.00(+0.00%) |
Mar 28, 2002 | 22.42 | 22.67 | 21.79 | 21.79 | 33,700 | -0.54(-2.43%) |
Mar 27, 2002 | 22.08 | 22.42 | 22.08 | 22.33 | 23,800 | +0.33(+1.52%) |
Mar 26, 2002 | 21.75 | 22.25 | 21.75 | 22.00 | 21,500 | +0.33(+1.54%) |
Mar 25, 2002 | 22.42 | 22.46 | 21.67 | 21.67 | 32,000 | -0.54(-2.43%) |
Mar 22, 2002 | 21.82 | 22.30 | 21.67 | 22.21 | 26,100 | +0.57(+2.65%) |
Mar 21, 2002 | 22.47 | 22.53 | 21.45 | 21.63 | 48,100 | -0.80(-3.57%) |
Mar 20, 2002 | 21.67 | 22.47 | 21.62 | 22.43 | 160,000 | +1.07(+4.99%) |
Mar 19, 2002 | 21.67 | 21.67 | 20.52 | 21.37 | 123,700 | -0.13(-0.62%) |
Mar 18, 2002 | 22.85 | 23.00 | 21.32 | 21.50 | 125,700 | -1.26(-5.54%) |
Mar 15, 2002 | 22.67 | 22.82 | 22.62 | 22.76 | 51,300 | +0.21(+0.93%) |
Mar 14, 2002 | 22.22 | 22.71 | 22.18 | 22.55 | 66,200 | +0.46(+2.10%) |
Mar 13, 2002 | 21.79 | 22.10 | 21.72 | 22.09 | 52,700 | +0.42(+1.94%) |
Mar 12, 2002 | 21.32 | 21.92 | 21.32 | 21.67 | 51,800 | +0.25(+1.15%) |
Mar 11, 2002 | 21.00 | 21.60 | 21.00 | 21.42 | 56,100 | +0.55(+2.65%) |
Mar 08, 2002 | 20.75 | 21.12 | 20.70 | 20.87 | 310,000 | +0.15(+0.74%) |
Mar 07, 2002 | 21.30 | 21.33 | 20.67 | 20.71 | 52,700 | -0.39(-1.83%) |
Mar 06, 2002 | 20.27 | 21.28 | 20.27 | 21.10 | 75,900 | +0.92(+4.54%) |
Mar 05, 2002 | 20.37 | 20.46 | 19.54 | 20.18 | 46,000 | -0.18(-0.90%) |
Mar 04, 2002 | 19.00 | 20.45 | 19.00 | 20.37 | 108,000 | +1.47(+7.76%) |
Mar 01, 2002 | 18.32 | 18.90 | 18.29 | 18.90 | 71,500 | +0.61(+3.34%) |
Feb 28, 2002 | 18.33 | 18.33 | 18.00 | 18.29 | 29,000 | -0.11(-0.60%) |
Feb 27, 2002 | 18.58 | 18.67 | 18.33 | 18.40 | 22,700 | -0.05(-0.25%) |
Feb 26, 2002 | 18.33 | 18.58 | 18.08 | 18.45 | 42,300 | -0.05(-0.27%) |
Feb 25, 2002 | 18.75 | 18.94 | 18.25 | 18.50 | 35,100 | -0.00(-0.02%) |
Feb 22, 2002 | 18.49 | 18.58 | 18.17 | 18.50 | 23,700 | +0.03(+0.18%) |
Feb 21, 2002 | 18.97 | 19.15 | 18.47 | 18.47 | 44,800 | -0.48(-2.55%) |
Feb 20, 2002 | 18.59 | 18.95 | 18.55 | 18.95 | 43,400 | +0.45(+2.41%) |
Feb 19, 2002 | 18.33 | 19.00 | 18.33 | 18.50 | 60,200 | +0.50(+2.80%) |
Feb 18, 2002 | 17.58 | 18.17 | 17.58 | 18.00 | 41,900 | +0.00(+0.00%) |
Feb 15, 2002 | 17.58 | 18.17 | 17.58 | 18.00 | 41,900 | +0.50(+2.86%) |
Feb 14, 2002 | 18.33 | 18.66 | 17.50 | 17.50 | 94,600 | -0.67(-3.67%) |
Feb 13, 2002 | 16.75 | 18.17 | 16.70 | 18.17 | 107,500 | +1.58(+9.55%) |
Feb 12, 2002 | 16.72 | 16.75 | 16.50 | 16.58 | 15,400 | -0.08(-0.50%) |
Feb 11, 2002 | 16.54 | 16.81 | 16.33 | 16.67 | 39,500 | +0.33(+2.04%) |
Feb 08, 2002 | 15.75 | 16.67 | 15.74 | 16.33 | 40,200 | +0.67(+4.25%) |
Feb 07, 2002 | 15.50 | 15.75 | 15.50 | 15.67 | 28,700 | +0.17(+1.08%) |
Feb 06, 2002 | 16.00 | 16.12 | 15.50 | 15.50 | 18,600 | -0.42(-2.62%) |
Feb 05, 2002 | 16.09 | 16.12 | 15.84 | 15.92 | 24,100 | -0.26(-1.59%) |
Feb 04, 2002 | 16.45 | 16.53 | 16.17 | 16.17 | 21,000 | -0.36(-2.18%) |
Feb 01, 2002 | 16.92 | 17.33 | 16.50 | 16.53 | 51,700 | -0.22(-1.29%) |
Jan 31, 2002 | 15.68 | 16.75 | 15.68 | 16.75 | 25,900 | +1.07(+6.82%) |
Jan 30, 2002 | 15.57 | 15.75 | 15.50 | 15.68 | 9,500 | +0.14(+0.90%) |
Jan 29, 2002 | 16.00 | 16.17 | 15.42 | 15.54 | 19,700 | -0.38(-2.37%) |
Jan 28, 2002 | 15.64 | 16.04 | 15.53 | 15.92 | 23,700 | +0.36(+2.34%) |
Jan 25, 2002 | 15.54 | 15.69 | 15.33 | 15.55 | 15,100 | -0.07(-0.45%) |
Jan 24, 2002 | 15.67 | 15.84 | 15.54 | 15.62 | 14,600 | -0.08(-0.53%) |
Jan 23, 2002 | 15.88 | 15.88 | 15.55 | 15.71 | 14,400 | -0.26(-1.61%) |
Jan 22, 2002 | 15.88 | 16.08 | 15.75 | 15.96 | 17,600 | +0.30(+1.92%) |
Jan 21, 2002 | 15.85 | 15.86 | 15.33 | 15.66 | 19,400 | +0.00(+0.00%) |
Jan 18, 2002 | 15.85 | 15.86 | 15.33 | 15.66 | 19,400 | -0.19(-1.18%) |
Jan 17, 2002 | 15.83 | 15.97 | 15.75 | 15.85 | 6,900 | +0.11(+0.68%) |
Jan 16, 2002 | 16.46 | 16.46 | 15.67 | 15.74 | 37,400 | -0.63(-3.85%) |
Jan 15, 2002 | 16.48 | 16.56 | 16.10 | 16.37 | 17,500 | -0.19(-1.17%) |
Jan 14, 2002 | 15.71 | 16.65 | 15.33 | 16.57 | 48,400 | +0.73(+4.63%) |
Jan 11, 2002 | 16.00 | 16.00 | 15.67 | 15.83 | 12,200 | -0.17(-1.08%) |