Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.27 | 16.62 | 15.89 | 16.42 | 221,562 | +0.15(+0.91%) |
Jul 30, 2002 | 15.22 | 16.27 | 15.22 | 16.27 | 708,687 | +1.11(+7.34%) |
Jul 29, 2002 | 15.25 | 15.31 | 14.88 | 15.16 | 124,511 | +0.20(+1.31%) |
Jul 26, 2002 | 15.09 | 15.16 | 14.78 | 14.96 | 161,646 | -0.04(-0.30%) |
Jul 25, 2002 | 14.80 | 15.31 | 14.74 | 15.01 | 833,199 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.64 | 13.07 | 14.63 | 857,852 | +1.09(+8.04%) |
Jul 23, 2002 | 14.45 | 14.66 | 13.46 | 13.55 | 385,705 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,589 | -0.14(-0.95%) |
Jul 19, 2002 | 15.22 | 15.25 | 14.71 | 14.85 | 125,135 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,504 | -0.52(-3.15%) |
Jul 12, 2002 | 16.66 | 16.71 | 16.30 | 16.49 | 383,833 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.38 | 17.02 | 1,221,402 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,249,175 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.44 | 17.44 | 385,393 | -0.50(-2.79%) |
Jul 08, 2002 | 18.15 | 18.19 | 17.89 | 17.94 | 62,099 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,201 | +0.19(+1.07%) |
Jul 04, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | +0.00(+0.00%) |
Jul 03, 2002 | 18.14 | 18.22 | 17.89 | 17.91 | 34,014 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,810 | -0.44(-2.39%) |
Jul 01, 2002 | 18.76 | 18.85 | 18.49 | 18.49 | 60,851 | -0.39(-2.09%) |
Jun 28, 2002 | 18.55 | 18.88 | 18.51 | 18.88 | 65,220 | +0.44(+2.38%) |
Jun 27, 2002 | 18.62 | 18.62 | 18.20 | 18.45 | 76,454 | -0.04(-0.21%) |
Jun 26, 2002 | 18.17 | 18.50 | 18.17 | 18.48 | 488,685 | -0.12(-0.64%) |
Jun 25, 2002 | 18.73 | 18.87 | 18.51 | 18.60 | 260,569 | -0.42(-2.21%) |
Jun 21, 2002 | 18.84 | 19.02 | 18.78 | 19.02 | 48,369 | +0.04(+0.24%) |
Jun 20, 2002 | 19.20 | 19.29 | 18.94 | 18.98 | 60,539 | -0.19(-0.97%) |
Jun 19, 2002 | 19.38 | 19.61 | 19.15 | 19.16 | 285,534 | -0.19(-0.99%) |
Jun 18, 2002 | 19.37 | 19.48 | 19.29 | 19.36 | 98,610 | +0.16(+0.82%) |
Jun 17, 2002 | 18.99 | 19.20 | 18.91 | 19.20 | 56,482 | +0.23(+1.23%) |
Jun 14, 2002 | 18.86 | 19.01 | 18.67 | 18.96 | 286,158 | -0.11(-0.57%) |
Jun 12, 2002 | 19.05 | 19.17 | 18.89 | 19.07 | 52,113 | +0.08(+0.42%) |
Jun 11, 2002 | 19.08 | 19.23 | 18.89 | 18.99 | 94,554 | -0.10(-0.54%) |
Jun 10, 2002 | 18.89 | 19.14 | 18.89 | 19.10 | 3,058,186 | +0.07(+0.39%) |
Jun 07, 2002 | 18.79 | 19.08 | 18.77 | 19.02 | 273,052 | +0.08(+0.44%) |
Jun 06, 2002 | 19.48 | 19.48 | 18.94 | 18.94 | 1,476,042 | -0.43(-2.22%) |
Jun 05, 2002 | 19.60 | 19.60 | 19.31 | 19.37 | 422,216 | -0.64(-3.22%) |
May 31, 2002 | 20.01 | 20.13 | 19.90 | 20.01 | 134,497 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.62 | 20.40 | 20.51 | 63,348 | -0.07(-0.36%) |
May 27, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | +0.00(+0.00%) |
May 24, 2002 | 20.70 | 20.74 | 20.43 | 20.58 | 69,589 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,270 | +0.21(+1.04%) |
May 22, 2002 | 20.06 | 20.45 | 20.06 | 20.43 | 363,861 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,994 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.87 | 42,128 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.75 | 19.23 | 19.61 | 347,634 | -0.11(-0.54%) |
May 16, 2002 | 20.09 | 20.09 | 19.71 | 19.71 | 549,225 | -0.43(-2.15%) |
May 15, 2002 | 20.28 | 20.43 | 20.15 | 20.15 | 54,922 | -0.28(-1.36%) |
May 14, 2002 | 20.25 | 20.43 | 20.24 | 20.43 | 177,249 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.25 | 889,370 | -0.15(-0.72%) |
May 10, 2002 | 20.70 | 20.70 | 20.29 | 20.40 | 142,923 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.97 | 20.63 | 20.63 | 33,390 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.49 | 20.91 | 144,171 | +0.11(+0.54%) |
May 07, 2002 | 20.98 | 20.98 | 20.73 | 20.80 | 146,043 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,746 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,342 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,696 | -0.02(-0.09%) |
May 01, 2002 | 21.08 | 21.08 | 20.89 | 21.03 | 70,837 | +0.03(+0.14%) |
Apr 30, 2002 | 20.96 | 21.12 | 20.95 | 21.01 | 154,781 | +0.21(+0.99%) |
Apr 29, 2002 | 20.88 | 20.94 | 20.73 | 20.80 | 43,688 | -0.09(-0.44%) |
Apr 26, 2002 | 21.17 | 21.17 | 20.78 | 20.89 | 239,037 | -0.22(-1.03%) |
Apr 25, 2002 | 21.26 | 21.29 | 21.03 | 21.11 | 125,135 | -0.26(-1.21%) |
Apr 24, 2002 | 21.57 | 21.67 | 21.37 | 21.37 | 59,915 | -0.24(-1.11%) |
Apr 23, 2002 | 21.53 | 21.74 | 21.46 | 21.61 | 314,556 | +0.15(+0.70%) |
Apr 22, 2002 | 21.37 | 21.52 | 21.37 | 21.46 | 102,979 | +0.03(+0.12%) |
Apr 19, 2002 | 21.39 | 21.44 | 21.21 | 21.43 | 38,071 | +0.06(+0.28%) |
Apr 18, 2002 | 21.29 | 21.38 | 21.14 | 21.37 | 184,115 | +0.12(+0.59%) |
Apr 17, 2002 | 21.04 | 21.30 | 21.04 | 21.25 | 312,059 | +0.18(+0.87%) |
Apr 16, 2002 | 20.86 | 21.07 | 20.86 | 21.07 | 229,051 | +0.35(+1.70%) |
Apr 15, 2002 | 20.99 | 20.99 | 20.71 | 20.71 | 95,490 | -0.25(-1.18%) |
Apr 12, 2002 | 20.99 | 21.02 | 20.80 | 20.96 | 94,242 | -0.09(-0.41%) |
Apr 11, 2002 | 21.26 | 21.28 | 20.96 | 21.05 | 62,099 | -0.29(-1.37%) |
Apr 10, 2002 | 20.97 | 21.34 | 20.97 | 21.34 | 113,589 | +0.33(+1.56%) |
Apr 09, 2002 | 21.18 | 21.19 | 20.93 | 21.01 | 93,617 | -0.07(-0.33%) |
Apr 08, 2002 | 20.89 | 21.15 | 20.88 | 21.08 | 88,937 | +0.09(+0.41%) |
Apr 05, 2002 | 21.17 | 21.26 | 21.00 | 21.00 | 59,291 | -0.15(-0.73%) |
Apr 04, 2002 | 20.97 | 21.24 | 20.97 | 21.15 | 93,305 | +0.14(+0.69%) |
Apr 03, 2002 | 21.09 | 21.11 | 20.95 | 21.01 | 132,313 | -0.21(-1.01%) |
Apr 02, 2002 | 21.10 | 21.22 | 21.03 | 21.22 | 51,489 | +0.13(+0.64%) |
Apr 01, 2002 | 21.15 | 21.12 | 20.94 | 21.09 | 122,639 | -0.14(-0.68%) |
Mar 29, 2002 | 21.23 | 21.39 | 21.15 | 21.23 | 257,449 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.39 | 21.15 | 21.23 | 257,449 | +0.06(+0.27%) |
Mar 27, 2002 | 20.94 | 21.19 | 20.87 | 21.17 | 305,506 | +0.30(+1.43%) |
Mar 26, 2002 | 21.08 | 21.08 | 20.78 | 20.87 | 149,476 | -0.15(-0.70%) |
Mar 25, 2002 | 21.02 | 21.18 | 20.84 | 21.02 | 163,831 | -0.10(-0.47%) |
Mar 22, 2002 | 21.10 | 21.26 | 21.04 | 21.12 | 144,171 | +0.06(+0.30%) |
Mar 21, 2002 | 20.62 | 21.10 | 20.56 | 21.06 | 102,667 | +0.42(+2.05%) |
Mar 20, 2002 | 20.56 | 20.73 | 20.38 | 20.63 | 115,462 | -0.04(-0.17%) |
Mar 19, 2002 | 20.64 | 20.75 | 20.62 | 20.67 | 62,099 | +0.08(+0.37%) |
Mar 18, 2002 | 20.35 | 20.61 | 20.22 | 20.59 | 99,235 | +0.20(+0.97%) |
Mar 15, 2002 | 20.35 | 20.50 | 20.35 | 20.39 | 39,631 | +0.05(+0.25%) |
Mar 14, 2002 | 20.40 | 20.43 | 20.26 | 20.34 | 151,973 | -0.00(-0.02%) |
Mar 13, 2002 | 20.40 | 20.43 | 20.28 | 20.35 | 79,263 | -0.12(-0.58%) |
Mar 12, 2002 | 20.44 | 20.57 | 20.36 | 20.46 | 209,704 | -0.18(-0.85%) |
Mar 11, 2002 | 20.52 | 20.72 | 20.35 | 20.64 | 78,327 | +0.08(+0.39%) |
Mar 08, 2002 | 20.73 | 20.75 | 20.48 | 20.56 | 102,043 | -0.25(-1.22%) |
Mar 07, 2002 | 20.85 | 20.86 | 20.62 | 20.81 | 298,953 | +0.12(+0.56%) |
Mar 06, 2002 | 20.43 | 20.72 | 20.25 | 20.70 | 251,832 | +0.30(+1.46%) |
Mar 05, 2002 | 20.16 | 20.40 | 20.06 | 20.40 | 460,288 | +0.29(+1.47%) |
Mar 04, 2002 | 19.85 | 20.11 | 19.80 | 20.11 | 821,965 | +0.37(+1.87%) |
Mar 01, 2002 | 19.52 | 19.74 | 19.41 | 19.74 | 46,496 | +0.27(+1.38%) |
Feb 28, 2002 | 19.50 | 19.52 | 19.43 | 19.47 | 159,774 | +0.00(+0.00%) |
Feb 27, 2002 | 19.37 | 19.55 | 19.31 | 19.47 | 103,603 | +0.21(+1.08%) |
Feb 26, 2002 | 19.18 | 19.35 | 19.15 | 19.26 | 433,139 | +0.13(+0.67%) |
Feb 25, 2002 | 19.21 | 19.21 | 19.03 | 19.13 | 952,406 | -0.07(-0.37%) |
Feb 22, 2002 | 18.94 | 19.20 | 18.86 | 19.20 | 42,752 | +0.17(+0.89%) |
Feb 21, 2002 | 19.11 | 19.18 | 18.91 | 19.03 | 234,044 | -0.12(-0.60%) |
Feb 20, 2002 | 19.08 | 19.15 | 18.78 | 19.15 | 263,066 | +0.00(+0.00%) |
Feb 19, 2002 | 19.29 | 19.36 | 19.15 | 19.15 | 70,525 | -0.21(-1.08%) |
Feb 18, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,780 | +0.00(+0.00%) |
Feb 15, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,780 | -0.19(-0.97%) |
Feb 14, 2002 | 19.63 | 19.63 | 19.52 | 19.54 | 67,716 | -0.09(-0.46%) |
Feb 13, 2002 | 19.58 | 19.71 | 19.47 | 19.63 | 172,569 | +0.07(+0.36%) |
Feb 12, 2002 | 19.44 | 19.66 | 19.40 | 19.56 | 557,026 | +0.13(+0.68%) |
Feb 11, 2002 | 19.18 | 19.47 | 19.03 | 19.43 | 440,316 | +0.19(+0.98%) |
Feb 08, 2002 | 19.13 | 19.25 | 19.08 | 19.24 | 56,170 | +0.03(+0.17%) |
Feb 07, 2002 | 19.08 | 19.29 | 19.08 | 19.21 | 157,902 | +0.13(+0.67%) |
Feb 06, 2002 | 19.35 | 19.37 | 18.99 | 19.08 | 95,490 | -0.27(-1.39%) |
Feb 05, 2002 | 19.39 | 19.47 | 19.23 | 19.35 | 69,589 | -0.20(-1.00%) |
Feb 04, 2002 | 19.68 | 19.74 | 19.49 | 19.55 | 25,276 | -0.29(-1.44%) |
Feb 01, 2002 | 19.61 | 19.83 | 19.57 | 19.83 | 119,830 | +0.14(+0.72%) |
Jan 31, 2002 | 19.40 | 19.69 | 19.35 | 19.69 | 437,195 | +0.21(+1.09%) |
Jan 30, 2002 | 19.36 | 19.51 | 19.07 | 19.48 | 355,748 | +0.00(+0.02%) |
Jan 29, 2002 | 19.84 | 19.87 | 19.34 | 19.48 | 253,080 | -0.29(-1.48%) |
Jan 28, 2002 | 19.76 | 19.87 | 19.74 | 19.77 | 119,518 | -0.08(-0.42%) |
Jan 25, 2002 | 19.71 | 19.87 | 19.68 | 19.85 | 293,024 | +0.03(+0.16%) |
Jan 24, 2002 | 19.77 | 20.00 | 19.77 | 19.82 | 589,168 | -0.06(-0.32%) |
Jan 23, 2002 | 19.71 | 19.88 | 19.60 | 19.88 | 1,261,657 | +0.06(+0.32%) |
Jan 22, 2002 | 19.91 | 20.01 | 19.72 | 19.82 | 200,654 | -0.26(-1.28%) |
Jan 21, 2002 | 20.09 | 20.11 | 19.96 | 20.08 | 94,242 | +0.00(+0.00%) |
Jan 18, 2002 | 20.09 | 20.11 | 19.96 | 20.08 | 94,242 | -0.05(-0.24%) |
Jan 17, 2002 | 20.17 | 20.25 | 19.97 | 20.12 | 392,259 | -0.27(-1.34%) |
Jan 16, 2002 | 20.32 | 20.46 | 20.24 | 20.40 | 183,179 | +0.05(+0.25%) |
Jan 15, 2002 | 20.30 | 20.48 | 20.22 | 20.35 | 369,166 | +0.06(+0.32%) |
Jan 14, 2002 | 20.03 | 20.36 | 20.03 | 20.28 | 159,774 | +0.10(+0.49%) |
Jan 11, 2002 | 20.36 | 20.36 | 20.11 | 20.18 | 231,548 | -0.10(-0.49%) |
Jan 10, 2002 | 20.24 | 20.36 | 20.16 | 20.28 | 167,264 | -0.22(-1.06%) |