Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.38 | 16.88 | 16.27 | 16.31 | 53,946 | -0.56(-3.34%) |
Jul 30, 2002 | 17.09 | 17.21 | 16.05 | 16.87 | 66,528 | -0.22(-1.29%) |
Jul 29, 2002 | 16.04 | 17.09 | 15.94 | 17.09 | 76,955 | +0.67(+4.10%) |
Jul 26, 2002 | 15.61 | 16.42 | 15.61 | 16.42 | 39,813 | +0.25(+1.54%) |
Jul 25, 2002 | 15.19 | 16.50 | 14.80 | 16.17 | 57,565 | +1.01(+6.66%) |
Jul 24, 2002 | 14.04 | 15.16 | 13.24 | 15.16 | 79,282 | +1.24(+8.88%) |
Jul 23, 2002 | 14.98 | 14.99 | 13.47 | 13.92 | 117,717 | -0.78(-5.29%) |
Jul 22, 2002 | 14.66 | 15.08 | 14.40 | 14.70 | 58,600 | +0.17(+1.16%) |
Jul 19, 2002 | 15.26 | 15.42 | 14.53 | 14.53 | 91,519 | -1.51(-9.44%) |
Jul 17, 2002 | 15.39 | 16.09 | 15.20 | 16.05 | 61,702 | -0.39(-2.36%) |
Jul 12, 2002 | 17.13 | 17.14 | 16.44 | 16.44 | 37,055 | -0.53(-3.11%) |
Jul 11, 2002 | 16.75 | 17.56 | 16.69 | 16.97 | 33,264 | -0.09(-0.54%) |
Jul 10, 2002 | 17.06 | 17.34 | 16.77 | 17.06 | 40,330 | -0.14(-0.81%) |
Jul 09, 2002 | 17.23 | 17.23 | 17.20 | 17.20 | 40,502 | -0.03(-0.17%) |
Jul 08, 2002 | 17.55 | 17.55 | 17.23 | 17.23 | 59,117 | -0.28(-1.59%) |
Jul 05, 2002 | 17.07 | 17.56 | 17.07 | 17.50 | 15,856 | +0.44(+2.55%) |
Jul 04, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,883 | +0.00(+0.00%) |
Jul 03, 2002 | 17.02 | 17.39 | 16.81 | 17.07 | 36,883 | +0.06(+0.34%) |
Jul 02, 2002 | 18.12 | 18.16 | 17.01 | 17.01 | 42,054 | -0.91(-5.08%) |
Jul 01, 2002 | 18.07 | 18.28 | 17.64 | 17.92 | 88,417 | -0.37(-2.00%) |
Jun 28, 2002 | 18.15 | 18.57 | 18.09 | 18.29 | 187,002 | +0.05(+0.29%) |
Jun 27, 2002 | 18.15 | 18.57 | 18.15 | 18.24 | 68,251 | -0.21(-1.13%) |
Jun 26, 2002 | 16.97 | 18.44 | 16.97 | 18.44 | 68,941 | +1.04(+6.00%) |
Jun 25, 2002 | 16.99 | 17.64 | 16.99 | 17.40 | 53,429 | +0.40(+2.35%) |
Jun 21, 2002 | 16.83 | 17.26 | 16.77 | 17.00 | 146,155 | +0.31(+1.88%) |
Jun 20, 2002 | 16.80 | 17.13 | 16.68 | 16.69 | 76,869 | -0.11(-0.66%) |
Jun 19, 2002 | 17.38 | 17.67 | 16.77 | 16.80 | 51,188 | -0.58(-3.34%) |
Jun 18, 2002 | 17.53 | 17.95 | 17.32 | 17.38 | 36,021 | -0.15(-0.85%) |
Jun 17, 2002 | 17.38 | 17.57 | 16.83 | 17.53 | 38,779 | +0.24(+1.40%) |
Jun 14, 2002 | 17.41 | 17.73 | 17.12 | 17.28 | 40,675 | -0.64(-3.59%) |
Jun 12, 2002 | 18.10 | 18.10 | 17.70 | 17.93 | 41,537 | +0.23(+1.31%) |
Jun 11, 2002 | 17.93 | 18.04 | 17.64 | 17.70 | 34,470 | -0.18(-1.01%) |
Jun 10, 2002 | 17.55 | 17.96 | 17.44 | 17.88 | 48,086 | +0.32(+1.85%) |
Jun 07, 2002 | 17.60 | 17.68 | 17.35 | 17.55 | 31,885 | +0.17(+1.00%) |
Jun 06, 2002 | 17.71 | 17.71 | 17.38 | 17.38 | 107,203 | -0.19(-1.06%) |
Jun 05, 2002 | 17.83 | 17.84 | 17.35 | 17.56 | 25,508 | +0.16(+0.90%) |
May 31, 2002 | 17.66 | 17.96 | 17.38 | 17.41 | 72,560 | -0.25(-1.41%) |
May 28, 2002 | 17.33 | 17.66 | 17.33 | 17.66 | 31,885 | +0.25(+1.43%) |
May 27, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,501 | +0.00(+0.00%) |
May 24, 2002 | 17.60 | 18.26 | 17.34 | 17.41 | 45,501 | -0.89(-4.88%) |
May 23, 2002 | 17.46 | 18.36 | 17.34 | 18.30 | 52,912 | +0.85(+4.89%) |
May 22, 2002 | 17.81 | 17.81 | 17.41 | 17.45 | 38,434 | -0.36(-2.02%) |
May 21, 2002 | 18.07 | 18.46 | 17.38 | 17.81 | 32,574 | -0.26(-1.41%) |
May 20, 2002 | 18.11 | 18.17 | 17.86 | 18.06 | 20,510 | -0.14(-0.76%) |
May 17, 2002 | 18.55 | 18.55 | 18.04 | 18.20 | 35,504 | -0.01(-0.04%) |
May 16, 2002 | 18.42 | 18.90 | 18.02 | 18.21 | 60,323 | -0.81(-4.24%) |
May 15, 2002 | 18.86 | 19.01 | 18.02 | 19.01 | 71,354 | +0.12(+0.61%) |
May 14, 2002 | 17.94 | 19.38 | 17.94 | 18.90 | 116,682 | +1.17(+6.58%) |
May 13, 2002 | 17.26 | 17.83 | 17.18 | 17.73 | 54,635 | +0.36(+2.07%) |
May 10, 2002 | 18.14 | 18.14 | 17.23 | 17.37 | 46,707 | -0.73(-4.04%) |
May 09, 2002 | 18.61 | 18.86 | 18.10 | 18.10 | 29,472 | -0.57(-3.05%) |
May 08, 2002 | 18.19 | 18.76 | 18.02 | 18.67 | 32,919 | +0.54(+2.98%) |
May 07, 2002 | 18.68 | 18.82 | 17.99 | 18.13 | 37,917 | -0.17(-0.92%) |
May 06, 2002 | 18.68 | 18.94 | 18.30 | 18.30 | 28,093 | -0.59(-3.10%) |
May 03, 2002 | 19.55 | 19.55 | 18.36 | 18.89 | 87,038 | -0.64(-3.30%) |
May 02, 2002 | 19.58 | 19.72 | 18.95 | 19.53 | 89,106 | -0.27(-1.35%) |
May 01, 2002 | 19.73 | 20.25 | 19.22 | 19.80 | 67,390 | +0.07(+0.35%) |
Apr 30, 2002 | 19.11 | 19.74 | 18.97 | 19.73 | 68,941 | +0.58(+3.03%) |
Apr 29, 2002 | 18.32 | 19.15 | 18.28 | 19.15 | 58,427 | +0.82(+4.46%) |
Apr 26, 2002 | 18.50 | 18.83 | 18.32 | 18.33 | 38,607 | -0.51(-2.71%) |
Apr 25, 2002 | 18.54 | 18.84 | 18.25 | 18.84 | 21,716 | +0.63(+3.47%) |
Apr 24, 2002 | 18.50 | 18.89 | 18.20 | 18.21 | 35,504 | -0.21(-1.17%) |
Apr 23, 2002 | 18.42 | 18.68 | 18.28 | 18.42 | 27,921 | +0.15(+0.82%) |
Apr 22, 2002 | 18.98 | 18.98 | 18.05 | 18.27 | 38,779 | -0.66(-3.46%) |
Apr 19, 2002 | 18.65 | 18.97 | 18.57 | 18.93 | 34,815 | +0.08(+0.40%) |
Apr 18, 2002 | 18.77 | 19.15 | 18.21 | 18.85 | 51,361 | -0.41(-2.11%) |
Apr 17, 2002 | 18.86 | 19.28 | 18.86 | 19.26 | 21,888 | -0.11(-0.57%) |
Apr 16, 2002 | 18.57 | 19.38 | 18.38 | 19.37 | 50,327 | +0.81(+4.34%) |
Apr 15, 2002 | 18.86 | 19.01 | 18.38 | 18.56 | 36,711 | -0.53(-2.77%) |
Apr 12, 2002 | 18.00 | 19.17 | 17.84 | 19.09 | 87,382 | +1.10(+6.09%) |
Apr 11, 2002 | 18.44 | 18.54 | 17.99 | 17.99 | 31,712 | -0.39(-2.15%) |
Apr 10, 2002 | 17.99 | 18.46 | 17.79 | 18.39 | 38,779 | +0.57(+3.22%) |
Apr 09, 2002 | 18.42 | 18.42 | 17.71 | 17.81 | 28,955 | -0.63(-3.43%) |
Apr 08, 2002 | 18.46 | 18.46 | 17.91 | 18.44 | 51,361 | +0.17(+0.95%) |
Apr 05, 2002 | 18.45 | 18.65 | 18.24 | 18.27 | 34,815 | -0.13(-0.73%) |
Apr 04, 2002 | 18.72 | 18.83 | 18.23 | 18.40 | 26,887 | -0.37(-1.98%) |
Apr 03, 2002 | 18.13 | 18.83 | 18.13 | 18.78 | 33,264 | +0.78(+4.35%) |
Apr 02, 2002 | 17.99 | 18.87 | 17.77 | 17.99 | 87,038 | -0.14(-0.80%) |
Apr 01, 2002 | 17.98 | 18.20 | 17.64 | 18.14 | 65,321 | +0.22(+1.23%) |
Mar 29, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,005 | +0.00(+0.00%) |
Mar 28, 2002 | 18.27 | 18.45 | 17.79 | 17.92 | 81,005 | -0.44(-2.37%) |
Mar 27, 2002 | 17.91 | 18.35 | 17.59 | 18.35 | 41,709 | +0.75(+4.25%) |
Mar 26, 2002 | 17.21 | 17.93 | 16.86 | 17.60 | 55,497 | +0.39(+2.26%) |
Mar 25, 2002 | 17.46 | 17.46 | 17.17 | 17.21 | 39,813 | -0.18(-1.03%) |
Mar 22, 2002 | 17.41 | 17.55 | 17.18 | 17.39 | 39,468 | -0.01(-0.07%) |
Mar 21, 2002 | 17.21 | 17.41 | 17.07 | 17.41 | 28,265 | +0.27(+1.59%) |
Mar 20, 2002 | 17.41 | 17.41 | 17.12 | 17.13 | 21,716 | -0.27(-1.56%) |
Mar 19, 2002 | 17.41 | 17.41 | 17.35 | 17.41 | 18,269 | -0.00(-0.00%) |
Mar 18, 2002 | 17.12 | 17.41 | 17.03 | 17.41 | 29,472 | +0.06(+0.36%) |
Mar 15, 2002 | 16.97 | 17.38 | 16.77 | 17.34 | 81,522 | +0.06(+0.34%) |
Mar 14, 2002 | 17.41 | 17.41 | 16.90 | 17.28 | 32,402 | -0.11(-0.63%) |
Mar 13, 2002 | 17.05 | 17.39 | 17.05 | 17.39 | 21,371 | +0.16(+0.94%) |
Mar 12, 2002 | 17.16 | 17.23 | 16.94 | 17.23 | 48,258 | +0.09(+0.51%) |
Mar 11, 2002 | 17.12 | 17.15 | 16.88 | 17.15 | 52,567 | +0.03(+0.20%) |
Mar 08, 2002 | 16.81 | 17.11 | 16.80 | 17.11 | 24,646 | +0.28(+1.69%) |
Mar 07, 2002 | 16.95 | 16.97 | 16.80 | 16.83 | 58,255 | -0.19(-1.13%) |
Mar 06, 2002 | 16.80 | 17.02 | 16.58 | 17.02 | 61,185 | +0.20(+1.17%) |
Mar 05, 2002 | 16.68 | 16.83 | 16.50 | 16.82 | 42,054 | +0.46(+2.80%) |
Mar 04, 2002 | 16.77 | 16.78 | 16.36 | 16.36 | 51,361 | -0.41(-2.46%) |
Mar 01, 2002 | 16.53 | 16.78 | 16.38 | 16.77 | 58,427 | +0.49(+2.99%) |
Feb 28, 2002 | 16.51 | 16.59 | 16.29 | 16.29 | 26,197 | -0.23(-1.37%) |
Feb 27, 2002 | 16.39 | 16.59 | 16.29 | 16.51 | 24,646 | +0.08(+0.46%) |
Feb 26, 2002 | 16.51 | 16.60 | 16.38 | 16.44 | 29,472 | -0.15(-0.88%) |
Feb 25, 2002 | 16.83 | 16.83 | 16.33 | 16.58 | 65,321 | -0.31(-1.82%) |
Feb 22, 2002 | 16.54 | 16.99 | 16.19 | 16.89 | 50,327 | +0.46(+2.83%) |
Feb 21, 2002 | 16.68 | 16.81 | 16.19 | 16.43 | 79,110 | -0.26(-1.53%) |
Feb 20, 2002 | 15.78 | 16.68 | 15.77 | 16.68 | 52,740 | +0.92(+5.82%) |
Feb 19, 2002 | 16.43 | 16.43 | 15.76 | 15.76 | 32,919 | -0.48(-2.96%) |
Feb 18, 2002 | 16.46 | 16.75 | 16.10 | 16.25 | 38,434 | -0.02(-0.14%) |
Feb 15, 2002 | 16.46 | 16.75 | 16.10 | 16.27 | 41,192 | -0.26(-1.55%) |
Feb 14, 2002 | 16.77 | 16.95 | 16.40 | 16.52 | 40,330 | -0.43(-2.53%) |
Feb 13, 2002 | 16.88 | 16.97 | 16.70 | 16.95 | 19,303 | +0.01(+0.07%) |
Feb 12, 2002 | 16.71 | 16.97 | 16.58 | 16.94 | 13,098 | +0.23(+1.39%) |
Feb 11, 2002 | 16.75 | 16.97 | 16.51 | 16.71 | 45,845 | -0.26(-1.54%) |
Feb 08, 2002 | 16.47 | 17.00 | 16.25 | 16.97 | 61,530 | +0.70(+4.28%) |
Feb 07, 2002 | 17.00 | 17.03 | 16.27 | 16.27 | 44,122 | -0.64(-3.77%) |
Feb 06, 2002 | 17.06 | 17.06 | 16.43 | 16.91 | 90,312 | -0.28(-1.65%) |
Feb 05, 2002 | 16.48 | 17.20 | 16.33 | 17.20 | 46,535 | +0.72(+4.37%) |
Feb 04, 2002 | 16.23 | 16.77 | 16.10 | 16.48 | 56,531 | +0.24(+1.50%) |
Feb 01, 2002 | 16.59 | 16.91 | 16.23 | 16.23 | 66,183 | -0.36(-2.17%) |
Jan 31, 2002 | 16.53 | 16.59 | 16.11 | 16.59 | 54,291 | +0.10(+0.63%) |
Jan 30, 2002 | 16.42 | 16.52 | 15.75 | 16.49 | 49,465 | +0.57(+3.57%) |
Jan 29, 2002 | 16.30 | 16.33 | 15.81 | 15.92 | 58,427 | -0.35(-2.17%) |
Jan 28, 2002 | 15.71 | 16.36 | 15.71 | 16.27 | 62,391 | +0.46(+2.94%) |
Jan 25, 2002 | 15.67 | 16.30 | 15.67 | 15.81 | 64,287 | -0.18(-1.12%) |
Jan 24, 2002 | 15.64 | 16.11 | 15.64 | 15.99 | 53,946 | +0.02(+0.15%) |
Jan 23, 2002 | 15.06 | 15.97 | 14.94 | 15.97 | 37,572 | +0.91(+6.05%) |
Jan 22, 2002 | 15.69 | 15.75 | 15.06 | 15.06 | 42,398 | -0.18(-1.18%) |
Jan 21, 2002 | 16.25 | 16.25 | 15.23 | 15.24 | 52,912 | +0.00(+0.00%) |
Jan 18, 2002 | 16.25 | 16.25 | 15.23 | 15.24 | 52,912 | -1.21(-7.37%) |
Jan 17, 2002 | 15.67 | 16.48 | 15.67 | 16.45 | 37,917 | +0.75(+4.81%) |
Jan 16, 2002 | 16.21 | 16.21 | 15.69 | 15.69 | 48,086 | -0.32(-1.99%) |
Jan 15, 2002 | 15.94 | 16.04 | 15.67 | 16.01 | 28,265 | +0.29(+1.85%) |
Jan 14, 2002 | 15.72 | 16.23 | 15.72 | 15.72 | 73,250 | +0.00(+0.00%) |
Jan 11, 2002 | 16.50 | 16.55 | 15.72 | 15.72 | 83,591 | -0.64(-3.90%) |
Jan 10, 2002 | 16.55 | 16.59 | 16.27 | 16.36 | 51,188 | -0.55(-3.23%) |