Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.65 | 14.90 | 14.54 | 14.63 | 391,490 | -0.06(-0.40%) |
Jun 27, 2002 | 14.63 | 14.71 | 14.43 | 14.69 | 282,427 | +0.13(+0.89%) |
Jun 26, 2002 | 14.30 | 14.69 | 14.24 | 14.56 | 332,267 | +0.06(+0.45%) |
Jun 25, 2002 | 14.53 | 14.66 | 14.43 | 14.50 | 306,885 | -0.17(-1.15%) |
Jun 21, 2002 | 14.53 | 14.78 | 14.53 | 14.67 | 267,659 | +0.05(+0.36%) |
Jun 20, 2002 | 14.59 | 14.83 | 14.57 | 14.61 | 157,980 | +0.03(+0.18%) |
Jun 19, 2002 | 14.82 | 15.01 | 14.56 | 14.59 | 205,205 | -0.29(-1.92%) |
Jun 18, 2002 | 14.89 | 15.08 | 14.86 | 14.87 | 164,133 | -0.01(-0.04%) |
Jun 17, 2002 | 14.56 | 14.95 | 14.56 | 14.88 | 233,510 | +0.41(+2.83%) |
Jun 14, 2002 | 14.10 | 14.52 | 13.90 | 14.47 | 230,587 | +0.03(+0.18%) |
Jun 12, 2002 | 14.27 | 14.46 | 14.20 | 14.44 | 131,983 | +0.14(+0.95%) |
Jun 11, 2002 | 14.43 | 14.61 | 14.26 | 14.31 | 140,598 | -0.25(-1.74%) |
Jun 10, 2002 | 14.63 | 14.69 | 14.51 | 14.56 | 109,063 | -0.10(-0.67%) |
Jun 07, 2002 | 14.47 | 14.66 | 14.37 | 14.66 | 172,594 | +0.20(+1.35%) |
Jun 06, 2002 | 14.72 | 14.79 | 14.43 | 14.46 | 204,898 | -0.23(-1.55%) |
Jun 05, 2002 | 14.72 | 14.76 | 14.61 | 14.69 | 262,275 | -0.41(-2.71%) |
May 31, 2002 | 14.98 | 15.28 | 14.98 | 15.10 | 402,104 | +0.21(+1.44%) |
May 28, 2002 | 14.82 | 14.92 | 14.49 | 14.89 | 198,745 | +0.08(+0.57%) |
May 27, 2002 | 14.90 | 14.89 | 14.67 | 14.80 | 165,672 | +0.00(+0.00%) |
May 24, 2002 | 14.90 | 14.89 | 14.67 | 14.80 | 159,365 | -0.09(-0.61%) |
May 23, 2002 | 14.83 | 14.95 | 14.61 | 14.89 | 252,430 | +0.17(+1.15%) |
May 22, 2002 | 14.43 | 14.74 | 14.40 | 14.72 | 592,697 | +0.36(+2.49%) |
May 21, 2002 | 14.43 | 14.56 | 14.31 | 14.37 | 174,901 | -0.07(-0.45%) |
May 20, 2002 | 14.44 | 14.62 | 14.40 | 14.43 | 278,427 | +0.00(+0.00%) |
May 17, 2002 | 14.33 | 14.56 | 14.33 | 14.43 | 189,823 | -0.10(-0.72%) |
May 16, 2002 | 14.92 | 14.92 | 14.46 | 14.54 | 185,669 | -0.25(-1.71%) |
May 15, 2002 | 14.99 | 15.02 | 14.68 | 14.79 | 211,512 | -0.20(-1.34%) |
May 14, 2002 | 14.89 | 15.07 | 14.77 | 14.99 | 286,580 | +0.14(+0.92%) |
May 13, 2002 | 14.76 | 14.87 | 14.63 | 14.85 | 177,209 | +0.21(+1.47%) |
May 10, 2002 | 15.01 | 15.01 | 14.61 | 14.64 | 193,514 | -0.22(-1.49%) |
May 09, 2002 | 15.26 | 15.29 | 14.84 | 14.86 | 222,895 | -0.25(-1.68%) |
May 08, 2002 | 15.26 | 15.26 | 14.98 | 15.11 | 291,656 | +0.05(+0.30%) |
May 07, 2002 | 15.17 | 15.17 | 15.01 | 15.07 | 187,823 | +0.06(+0.43%) |
May 06, 2002 | 15.05 | 15.17 | 14.98 | 15.00 | 532,242 | -0.03(-0.22%) |
May 03, 2002 | 15.28 | 15.35 | 15.01 | 15.04 | 723,758 | -0.20(-1.32%) |
May 02, 2002 | 15.44 | 15.44 | 15.11 | 15.24 | 344,881 | -0.19(-1.22%) |
May 01, 2002 | 15.50 | 15.54 | 15.34 | 15.43 | 498,247 | -0.06(-0.38%) |
Apr 30, 2002 | 15.65 | 15.73 | 15.39 | 15.48 | 507,015 | -0.11(-0.71%) |
Apr 29, 2002 | 15.41 | 15.80 | 15.25 | 15.60 | 348,419 | +0.01(+0.04%) |
Apr 26, 2002 | 15.89 | 15.89 | 15.57 | 15.59 | 169,210 | -0.14(-0.91%) |
Apr 25, 2002 | 15.89 | 15.95 | 15.61 | 15.73 | 146,289 | -0.02(-0.12%) |
Apr 24, 2002 | 16.02 | 16.11 | 15.70 | 15.75 | 195,668 | -0.27(-1.70%) |
Apr 23, 2002 | 16.24 | 16.24 | 16.02 | 16.02 | 270,428 | -0.07(-0.44%) |
Apr 22, 2002 | 16.04 | 16.14 | 15.93 | 16.10 | 272,736 | +0.20(+1.27%) |
Apr 19, 2002 | 15.80 | 15.94 | 15.60 | 15.89 | 6,891,468 | +0.16(+1.03%) |
Apr 18, 2002 | 15.73 | 15.73 | 15.56 | 15.73 | 244,277 | +0.10(+0.67%) |
Apr 17, 2002 | 15.76 | 15.80 | 15.63 | 15.63 | 211,666 | -0.06(-0.37%) |
Apr 16, 2002 | 15.73 | 15.76 | 15.57 | 15.69 | 258,122 | +0.08(+0.54%) |
Apr 15, 2002 | 15.86 | 15.86 | 15.57 | 15.60 | 229,972 | -0.10(-0.66%) |
Apr 12, 2002 | 15.53 | 15.74 | 15.48 | 15.71 | 242,739 | +0.18(+1.17%) |
Apr 11, 2002 | 15.79 | 15.82 | 15.52 | 15.52 | 172,132 | -0.27(-1.73%) |
Apr 10, 2002 | 15.58 | 15.91 | 15.58 | 15.80 | 284,119 | +0.23(+1.46%) |
Apr 09, 2002 | 15.63 | 15.70 | 15.54 | 15.57 | 201,206 | +0.01(+0.08%) |
Apr 08, 2002 | 15.02 | 15.60 | 15.02 | 15.56 | 348,880 | +0.38(+2.53%) |
Apr 05, 2002 | 15.57 | 15.70 | 15.17 | 15.17 | 298,886 | -0.38(-2.43%) |
Apr 04, 2002 | 15.88 | 16.02 | 15.50 | 15.55 | 250,892 | -0.23(-1.44%) |
Apr 03, 2002 | 16.15 | 16.15 | 15.75 | 15.78 | 189,823 | -0.28(-1.74%) |
Apr 02, 2002 | 15.90 | 16.12 | 15.90 | 16.06 | 245,970 | +0.09(+0.57%) |
Apr 01, 2002 | 15.85 | 15.98 | 15.75 | 15.97 | 217,665 | +0.14(+0.86%) |
Mar 29, 2002 | 15.86 | 16.09 | 15.83 | 15.83 | 199,360 | +0.00(+0.00%) |
Mar 28, 2002 | 15.86 | 16.09 | 15.83 | 15.83 | 198,437 | -0.03(-0.20%) |
Mar 27, 2002 | 15.76 | 15.92 | 15.60 | 15.86 | 318,422 | +0.15(+0.95%) |
Mar 26, 2002 | 15.73 | 15.76 | 15.54 | 15.71 | 322,883 | +0.01(+0.08%) |
Mar 25, 2002 | 15.73 | 15.83 | 15.58 | 15.70 | 477,018 | +0.05(+0.33%) |
Mar 22, 2002 | 15.73 | 15.89 | 15.56 | 15.65 | 396,259 | -0.07(-0.45%) |
Mar 21, 2002 | 15.74 | 15.74 | 15.59 | 15.72 | 1,046,026 | -0.01(-0.08%) |
Mar 20, 2002 | 15.86 | 15.86 | 15.72 | 15.73 | 335,343 | -0.20(-1.22%) |
Mar 19, 2002 | 15.99 | 16.06 | 15.91 | 15.93 | 166,902 | +0.00(+0.00%) |
Mar 18, 2002 | 15.99 | 15.99 | 15.76 | 15.93 | 158,903 | +0.00(+0.00%) |
Mar 15, 2002 | 16.06 | 16.06 | 15.86 | 15.93 | 468,712 | +0.00(+0.00%) |
Mar 14, 2002 | 15.95 | 16.02 | 15.83 | 15.93 | 550,394 | +0.06(+0.37%) |
Mar 13, 2002 | 15.93 | 15.98 | 15.65 | 15.87 | 132,445 | -0.12(-0.77%) |
Mar 12, 2002 | 15.92 | 16.04 | 15.69 | 15.99 | 210,743 | +0.01(+0.04%) |
Mar 11, 2002 | 16.00 | 16.18 | 15.91 | 15.99 | 244,124 | +0.05(+0.29%) |
Mar 08, 2002 | 16.51 | 16.51 | 15.91 | 15.94 | 407,950 | -0.51(-3.08%) |
Mar 07, 2002 | 16.58 | 16.64 | 16.26 | 16.45 | 346,573 | -0.05(-0.28%) |
Mar 06, 2002 | 16.30 | 16.53 | 16.25 | 16.49 | 399,182 | +0.16(+0.95%) |
Mar 05, 2002 | 16.47 | 16.71 | 16.25 | 16.34 | 226,895 | -0.07(-0.44%) |
Mar 04, 2002 | 16.13 | 16.67 | 16.13 | 16.41 | 199,206 | +0.15(+0.92%) |
Mar 01, 2002 | 15.95 | 16.27 | 15.84 | 16.26 | 177,363 | +0.36(+2.29%) |
Feb 28, 2002 | 16.05 | 16.09 | 15.74 | 15.89 | 281,965 | -0.15(-0.93%) |
Feb 27, 2002 | 16.08 | 16.15 | 15.95 | 16.04 | 313,807 | -0.03(-0.20%) |
Feb 26, 2002 | 16.08 | 16.08 | 15.84 | 16.08 | 367,647 | -0.01(-0.04%) |
Feb 25, 2002 | 15.46 | 16.19 | 15.46 | 16.08 | 636,691 | +0.49(+3.17%) |
Feb 22, 2002 | 15.03 | 15.60 | 14.98 | 15.59 | 200,590 | +0.52(+3.45%) |
Feb 21, 2002 | 15.32 | 15.39 | 14.93 | 15.07 | 254,122 | -0.09(-0.60%) |
Feb 20, 2002 | 14.98 | 15.24 | 14.96 | 15.16 | 166,287 | +0.18(+1.17%) |
Feb 19, 2002 | 15.14 | 15.21 | 14.89 | 14.98 | 115,370 | -0.16(-1.03%) |
Feb 18, 2002 | 14.95 | 15.27 | 14.95 | 15.14 | 145,828 | +0.00(+0.00%) |
Feb 15, 2002 | 14.95 | 15.27 | 14.95 | 15.14 | 145,674 | +0.04(+0.26%) |
Feb 14, 2002 | 14.97 | 15.28 | 14.92 | 15.10 | 213,666 | +0.13(+0.87%) |
Feb 13, 2002 | 14.89 | 14.98 | 14.85 | 14.97 | 310,731 | +0.12(+0.79%) |
Feb 12, 2002 | 14.98 | 15.08 | 14.85 | 14.85 | 389,337 | -0.12(-0.78%) |
Feb 11, 2002 | 14.76 | 15.08 | 14.69 | 14.97 | 228,433 | +0.18(+1.23%) |
Feb 08, 2002 | 14.59 | 14.82 | 14.49 | 14.79 | 200,129 | +0.23(+1.56%) |
Feb 07, 2002 | 14.46 | 14.63 | 14.30 | 14.56 | 339,650 | +0.02(+0.13%) |
Feb 06, 2002 | 14.50 | 14.77 | 14.48 | 14.54 | 204,436 | -0.09(-0.62%) |
Feb 05, 2002 | 14.63 | 14.89 | 14.50 | 14.63 | 268,428 | -0.02(-0.13%) |
Feb 04, 2002 | 15.01 | 15.01 | 14.65 | 14.65 | 151,212 | -0.38(-2.55%) |
Feb 01, 2002 | 14.79 | 15.15 | 14.74 | 15.04 | 202,283 | +0.15(+1.00%) |
Jan 31, 2002 | 15.05 | 15.34 | 14.84 | 14.89 | 379,799 | -0.29(-1.93%) |
Jan 30, 2002 | 14.56 | 15.22 | 14.41 | 15.18 | 306,731 | +0.62(+4.24%) |
Jan 29, 2002 | 15.09 | 15.21 | 14.46 | 14.56 | 513,168 | -0.66(-4.36%) |
Jan 28, 2002 | 15.28 | 15.42 | 15.19 | 15.22 | 227,664 | -0.06(-0.38%) |
Jan 25, 2002 | 15.68 | 15.90 | 15.11 | 15.28 | 470,865 | -0.55(-3.49%) |
Jan 24, 2002 | 15.87 | 15.96 | 15.67 | 15.84 | 185,054 | -0.03(-0.20%) |
Jan 23, 2002 | 15.60 | 15.87 | 15.60 | 15.87 | 311,962 | +0.16(+0.99%) |
Jan 22, 2002 | 15.86 | 15.94 | 15.71 | 15.71 | 149,366 | -0.23(-1.43%) |
Jan 21, 2002 | 16.13 | 16.22 | 15.91 | 15.94 | 145,213 | +0.00(+0.00%) |
Jan 18, 2002 | 16.13 | 16.22 | 15.91 | 15.94 | 139,213 | -0.19(-1.17%) |
Jan 17, 2002 | 15.90 | 16.22 | 15.84 | 16.13 | 211,974 | +0.28(+1.76%) |
Jan 16, 2002 | 15.98 | 16.05 | 15.79 | 15.85 | 236,125 | -0.05(-0.29%) |
Jan 15, 2002 | 15.80 | 16.15 | 15.76 | 15.89 | 163,826 | +0.16(+1.03%) |
Jan 14, 2002 | 15.86 | 15.97 | 15.70 | 15.73 | 273,659 | -0.12(-0.74%) |
Jan 11, 2002 | 15.88 | 16.14 | 15.79 | 15.85 | 271,966 | -0.18(-1.10%) |
Jan 10, 2002 | 15.89 | 16.09 | 15.75 | 16.02 | 211,358 | -0.03(-0.20%) |