Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.56 | 18.89 | 18.51 | 18.89 | 65,204 | +0.44(+2.38%) |
Jun 27, 2002 | 18.62 | 18.62 | 18.21 | 18.45 | 76,436 | -0.04(-0.21%) |
Jun 26, 2002 | 18.17 | 18.51 | 18.17 | 18.49 | 488,569 | -0.12(-0.64%) |
Jun 25, 2002 | 18.73 | 18.88 | 18.51 | 18.61 | 260,507 | -0.42(-2.21%) |
Jun 21, 2002 | 18.85 | 19.03 | 18.79 | 19.03 | 48,357 | +0.04(+0.24%) |
Jun 20, 2002 | 19.20 | 19.29 | 18.94 | 18.98 | 60,525 | -0.19(-0.97%) |
Jun 19, 2002 | 19.39 | 19.62 | 19.15 | 19.17 | 285,466 | -0.19(-0.99%) |
Jun 18, 2002 | 19.38 | 19.49 | 19.30 | 19.36 | 98,587 | +0.16(+0.82%) |
Jun 17, 2002 | 18.99 | 19.20 | 18.91 | 19.20 | 56,469 | +0.23(+1.23%) |
Jun 14, 2002 | 18.86 | 19.01 | 18.67 | 18.97 | 286,090 | -0.11(-0.57%) |
Jun 12, 2002 | 19.06 | 19.17 | 18.89 | 19.08 | 52,101 | +0.08(+0.42%) |
Jun 11, 2002 | 19.08 | 19.23 | 18.90 | 19.00 | 94,531 | -0.10(-0.54%) |
Jun 10, 2002 | 18.90 | 19.14 | 18.90 | 19.10 | 3,057,457 | +0.07(+0.39%) |
Jun 07, 2002 | 18.80 | 19.08 | 18.78 | 19.03 | 272,987 | +0.08(+0.44%) |
Jun 06, 2002 | 19.48 | 19.48 | 18.94 | 18.94 | 1,475,691 | -0.43(-2.22%) |
Jun 05, 2002 | 19.60 | 19.60 | 19.32 | 19.37 | 422,116 | -0.64(-3.22%) |
May 31, 2002 | 20.02 | 20.14 | 19.90 | 20.02 | 134,465 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.63 | 20.40 | 20.51 | 63,333 | -0.07(-0.36%) |
May 27, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | +0.00(+0.00%) |
May 24, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,252 | +0.21(+1.04%) |
May 22, 2002 | 20.07 | 20.45 | 20.07 | 20.43 | 363,775 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,951 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.88 | 42,118 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.76 | 19.24 | 19.61 | 347,551 | -0.11(-0.54%) |
May 16, 2002 | 20.10 | 20.10 | 19.71 | 19.72 | 549,094 | -0.43(-2.15%) |
May 15, 2002 | 20.29 | 20.43 | 20.15 | 20.15 | 54,909 | -0.28(-1.36%) |
May 14, 2002 | 20.26 | 20.43 | 20.24 | 20.43 | 177,207 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.26 | 889,158 | -0.15(-0.72%) |
May 10, 2002 | 20.71 | 20.71 | 20.30 | 20.40 | 142,889 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.98 | 20.64 | 20.64 | 33,382 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.50 | 20.91 | 144,137 | +0.11(+0.54%) |
May 07, 2002 | 20.99 | 20.99 | 20.74 | 20.80 | 146,009 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,713 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,284 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,656 | -0.02(-0.09%) |
May 01, 2002 | 21.08 | 21.08 | 20.90 | 21.04 | 70,820 | +0.03(+0.14%) |
Apr 30, 2002 | 20.96 | 21.13 | 20.96 | 21.01 | 154,744 | +0.21(+0.99%) |
Apr 29, 2002 | 20.88 | 20.94 | 20.73 | 20.81 | 43,677 | -0.09(-0.44%) |
Apr 26, 2002 | 21.17 | 21.17 | 20.78 | 20.90 | 238,980 | -0.22(-1.03%) |
Apr 25, 2002 | 21.27 | 21.29 | 21.03 | 21.12 | 125,106 | -0.26(-1.21%) |
Apr 24, 2002 | 21.57 | 21.68 | 21.38 | 21.38 | 59,901 | -0.24(-1.11%) |
Apr 23, 2002 | 21.54 | 21.74 | 21.47 | 21.62 | 314,481 | +0.15(+0.70%) |
Apr 22, 2002 | 21.38 | 21.52 | 21.38 | 21.47 | 102,955 | +0.03(+0.12%) |
Apr 19, 2002 | 21.40 | 21.44 | 21.22 | 21.44 | 38,062 | +0.06(+0.28%) |
Apr 18, 2002 | 21.30 | 21.38 | 21.15 | 21.38 | 184,071 | +0.12(+0.59%) |
Apr 17, 2002 | 21.05 | 21.31 | 21.05 | 21.25 | 311,985 | +0.18(+0.87%) |
Apr 16, 2002 | 20.87 | 21.07 | 20.87 | 21.07 | 228,997 | +0.35(+1.70%) |
Apr 15, 2002 | 20.99 | 20.99 | 20.72 | 20.72 | 95,467 | -0.25(-1.18%) |
Apr 12, 2002 | 20.99 | 21.02 | 20.80 | 20.97 | 94,219 | -0.09(-0.41%) |
Apr 11, 2002 | 21.27 | 21.29 | 20.97 | 21.05 | 62,085 | -0.29(-1.37%) |
Apr 10, 2002 | 20.98 | 21.34 | 20.98 | 21.34 | 113,562 | +0.33(+1.56%) |
Apr 09, 2002 | 21.19 | 21.20 | 20.94 | 21.02 | 93,595 | -0.07(-0.33%) |
Apr 08, 2002 | 20.90 | 21.15 | 20.89 | 21.09 | 88,915 | +0.09(+0.41%) |
Apr 05, 2002 | 21.17 | 21.27 | 21.00 | 21.00 | 59,277 | -0.15(-0.73%) |
Apr 04, 2002 | 20.98 | 21.24 | 20.98 | 21.15 | 93,283 | +0.14(+0.69%) |
Apr 03, 2002 | 21.09 | 21.11 | 20.96 | 21.01 | 132,281 | -0.21(-1.01%) |
Apr 02, 2002 | 21.11 | 21.23 | 21.03 | 21.23 | 51,477 | +0.13(+0.64%) |
Apr 01, 2002 | 21.15 | 21.13 | 20.95 | 21.09 | 122,610 | -0.14(-0.68%) |
Mar 29, 2002 | 21.23 | 21.40 | 21.15 | 21.23 | 257,388 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.40 | 21.15 | 21.23 | 257,388 | +0.06(+0.27%) |
Mar 27, 2002 | 20.95 | 21.20 | 20.88 | 21.18 | 305,433 | +0.30(+1.43%) |
Mar 26, 2002 | 21.08 | 21.08 | 20.79 | 20.88 | 149,441 | -0.15(-0.70%) |
Mar 25, 2002 | 21.03 | 21.19 | 20.84 | 21.03 | 163,792 | -0.10(-0.47%) |
Mar 22, 2002 | 21.11 | 21.26 | 21.04 | 21.13 | 144,137 | +0.06(+0.30%) |
Mar 21, 2002 | 20.63 | 21.11 | 20.57 | 21.06 | 102,643 | +0.42(+2.05%) |
Mar 20, 2002 | 20.56 | 20.74 | 20.39 | 20.64 | 115,434 | -0.04(-0.17%) |
Mar 19, 2002 | 20.64 | 20.75 | 20.63 | 20.67 | 62,085 | +0.08(+0.37%) |
Mar 18, 2002 | 20.35 | 20.61 | 20.23 | 20.60 | 99,211 | +0.20(+0.97%) |
Mar 15, 2002 | 20.35 | 20.51 | 20.35 | 20.40 | 39,622 | +0.05(+0.25%) |
Mar 14, 2002 | 20.40 | 20.43 | 20.27 | 20.35 | 151,936 | -0.00(-0.02%) |
Mar 13, 2002 | 20.40 | 20.44 | 20.29 | 20.35 | 79,244 | -0.12(-0.58%) |
Mar 12, 2002 | 20.45 | 20.58 | 20.37 | 20.47 | 209,654 | -0.18(-0.85%) |
Mar 11, 2002 | 20.53 | 20.72 | 20.35 | 20.65 | 78,308 | +0.08(+0.39%) |
Mar 08, 2002 | 20.74 | 20.75 | 20.48 | 20.57 | 102,019 | -0.25(-1.22%) |
Mar 07, 2002 | 20.85 | 20.87 | 20.63 | 20.82 | 298,882 | +0.12(+0.56%) |
Mar 06, 2002 | 20.43 | 20.73 | 20.26 | 20.70 | 251,772 | +0.30(+1.46%) |
Mar 05, 2002 | 20.16 | 20.40 | 20.07 | 20.40 | 460,178 | +0.29(+1.47%) |
Mar 04, 2002 | 19.86 | 20.11 | 19.81 | 20.11 | 821,769 | +0.37(+1.87%) |
Mar 01, 2002 | 19.52 | 19.74 | 19.41 | 19.74 | 46,485 | +0.27(+1.38%) |
Feb 28, 2002 | 19.50 | 19.52 | 19.43 | 19.47 | 159,736 | +0.00(+0.00%) |
Feb 27, 2002 | 19.38 | 19.55 | 19.31 | 19.47 | 103,579 | +0.21(+1.08%) |
Feb 26, 2002 | 19.18 | 19.35 | 19.15 | 19.26 | 433,035 | +0.13(+0.67%) |
Feb 25, 2002 | 19.22 | 19.22 | 19.04 | 19.14 | 952,179 | -0.07(-0.37%) |
Feb 22, 2002 | 18.94 | 19.21 | 18.86 | 19.21 | 42,742 | +0.17(+0.89%) |
Feb 21, 2002 | 19.12 | 19.18 | 18.91 | 19.04 | 233,989 | -0.12(-0.60%) |
Feb 20, 2002 | 19.09 | 19.15 | 18.78 | 19.15 | 263,003 | +0.00(+0.00%) |
Feb 19, 2002 | 19.30 | 19.36 | 19.15 | 19.15 | 70,508 | -0.21(-1.08%) |
Feb 18, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,764 | +0.00(+0.00%) |
Feb 15, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,764 | -0.19(-0.97%) |
Feb 14, 2002 | 19.63 | 19.63 | 19.52 | 19.55 | 67,700 | -0.09(-0.46%) |
Feb 13, 2002 | 19.58 | 19.71 | 19.47 | 19.64 | 172,527 | +0.07(+0.36%) |
Feb 12, 2002 | 19.44 | 19.67 | 19.40 | 19.57 | 556,894 | +0.13(+0.68%) |
Feb 11, 2002 | 19.18 | 19.48 | 19.04 | 19.44 | 440,211 | +0.19(+0.98%) |
Feb 08, 2002 | 19.14 | 19.25 | 19.09 | 19.25 | 56,157 | +0.03(+0.17%) |
Feb 07, 2002 | 19.09 | 19.30 | 19.08 | 19.22 | 157,864 | +0.13(+0.67%) |
Feb 06, 2002 | 19.36 | 19.37 | 18.99 | 19.09 | 95,467 | -0.27(-1.39%) |
Feb 05, 2002 | 19.39 | 19.47 | 19.23 | 19.36 | 69,572 | -0.20(-1.00%) |
Feb 04, 2002 | 19.68 | 19.74 | 19.49 | 19.55 | 25,270 | -0.29(-1.44%) |
Feb 01, 2002 | 19.62 | 19.84 | 19.57 | 19.84 | 119,802 | +0.14(+0.72%) |
Jan 31, 2002 | 19.41 | 19.70 | 19.36 | 19.70 | 437,091 | +0.21(+1.09%) |
Jan 30, 2002 | 19.36 | 19.52 | 19.07 | 19.48 | 355,663 | +0.00(+0.02%) |
Jan 29, 2002 | 19.84 | 19.87 | 19.35 | 19.48 | 253,020 | -0.29(-1.48%) |
Jan 28, 2002 | 19.76 | 19.88 | 19.75 | 19.77 | 119,490 | -0.08(-0.42%) |
Jan 25, 2002 | 19.71 | 19.88 | 19.68 | 19.86 | 292,954 | +0.03(+0.16%) |
Jan 24, 2002 | 19.78 | 20.00 | 19.78 | 19.82 | 589,028 | -0.06(-0.32%) |
Jan 23, 2002 | 19.72 | 19.89 | 19.61 | 19.89 | 1,261,357 | +0.06(+0.32%) |
Jan 22, 2002 | 19.91 | 20.01 | 19.72 | 19.82 | 200,606 | -0.26(-1.28%) |
Jan 21, 2002 | 20.10 | 20.11 | 19.96 | 20.08 | 94,219 | +0.00(+0.00%) |
Jan 18, 2002 | 20.10 | 20.11 | 19.96 | 20.08 | 94,219 | -0.05(-0.24%) |
Jan 17, 2002 | 20.18 | 20.25 | 19.97 | 20.13 | 392,165 | -0.27(-1.34%) |
Jan 16, 2002 | 20.32 | 20.47 | 20.24 | 20.40 | 183,135 | +0.05(+0.25%) |
Jan 15, 2002 | 20.31 | 20.48 | 20.23 | 20.35 | 369,078 | +0.06(+0.32%) |
Jan 14, 2002 | 20.03 | 20.36 | 20.03 | 20.29 | 159,736 | +0.10(+0.49%) |
Jan 11, 2002 | 20.37 | 20.37 | 20.12 | 20.19 | 231,493 | -0.10(-0.49%) |
Jan 10, 2002 | 20.24 | 20.37 | 20.16 | 20.29 | 167,224 | -0.22(-1.06%) |