Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.23 | 17.56 | 16.89 | 17.56 | 2,038,570 | +0.44(+2.59%) |
Jun 27, 2002 | 17.24 | 17.40 | 16.60 | 17.12 | 1,753,153 | +0.02(+0.10%) |
Jun 26, 2002 | 16.73 | 17.13 | 16.58 | 17.10 | 1,814,852 | -0.21(-1.21%) |
Jun 25, 2002 | 18.29 | 18.47 | 17.10 | 17.31 | 394,585 | -1.22(-6.59%) |
Jun 21, 2002 | 18.57 | 18.82 | 18.42 | 18.53 | 1,295,793 | +0.08(+0.41%) |
Jun 20, 2002 | 19.15 | 19.19 | 18.44 | 18.46 | 933,253 | -0.39(-2.09%) |
Jun 19, 2002 | 18.46 | 18.89 | 18.44 | 18.85 | 993,637 | +0.40(+2.18%) |
Jun 18, 2002 | 18.78 | 19.09 | 18.41 | 18.45 | 1,496,793 | -0.03(-0.18%) |
Jun 17, 2002 | 18.19 | 18.65 | 18.13 | 18.48 | 938,993 | +0.35(+1.94%) |
Jun 14, 2002 | 17.77 | 18.26 | 17.48 | 18.13 | 973,190 | -0.39(-2.12%) |
Jun 12, 2002 | 18.11 | 18.58 | 18.06 | 18.52 | 1,357,253 | +0.55(+3.07%) |
Jun 11, 2002 | 18.40 | 18.81 | 17.95 | 17.97 | 722,090 | -0.17(-0.92%) |
Jun 10, 2002 | 18.65 | 18.82 | 18.11 | 18.14 | 805,910 | -0.18(-1.00%) |
Jun 07, 2002 | 17.69 | 18.45 | 17.48 | 18.32 | 1,048,161 | +0.43(+2.38%) |
Jun 06, 2002 | 18.40 | 18.61 | 17.78 | 17.90 | 2,600,196 | +0.23(+1.33%) |
Jun 05, 2002 | 17.02 | 17.67 | 16.98 | 17.66 | 1,924,260 | +0.75(+4.45%) |
May 31, 2002 | 17.14 | 17.73 | 16.86 | 16.91 | 1,038,356 | -0.40(-2.32%) |
May 28, 2002 | 17.69 | 17.76 | 17.02 | 17.31 | 492,274 | -0.33(-1.90%) |
May 27, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 745,407 | +0.00(+0.00%) |
May 24, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 741,341 | -0.23(-1.26%) |
May 23, 2002 | 17.65 | 18.11 | 17.65 | 17.87 | 1,340,632 | +0.14(+0.80%) |
May 22, 2002 | 17.23 | 17.76 | 16.73 | 17.73 | 1,541,751 | +0.39(+2.27%) |
May 21, 2002 | 18.23 | 18.40 | 17.07 | 17.34 | 1,339,437 | -1.17(-6.33%) |
May 20, 2002 | 18.73 | 18.95 | 18.44 | 18.51 | 517,265 | -0.19(-1.03%) |
May 17, 2002 | 18.73 | 19.07 | 18.42 | 18.70 | 592,116 | +0.05(+0.27%) |
May 16, 2002 | 19.03 | 19.15 | 18.59 | 18.65 | 511,884 | -0.40(-2.11%) |
May 15, 2002 | 19.09 | 19.43 | 18.98 | 19.05 | 1,111,893 | +0.02(+0.09%) |
May 14, 2002 | 19.03 | 19.11 | 18.74 | 19.03 | 772,669 | +0.47(+2.52%) |
May 13, 2002 | 18.90 | 19.23 | 18.20 | 18.57 | 821,932 | -0.13(-0.67%) |
May 10, 2002 | 19.36 | 19.50 | 18.61 | 18.69 | 1,382,602 | -0.64(-3.33%) |
May 09, 2002 | 19.40 | 19.86 | 18.44 | 19.34 | 3,061,741 | +0.64(+3.45%) |
May 08, 2002 | 19.03 | 19.49 | 18.06 | 18.69 | 1,640,995 | -0.14(-0.76%) |
May 07, 2002 | 19.17 | 19.44 | 18.83 | 18.83 | 582,909 | -0.40(-2.09%) |
May 06, 2002 | 19.56 | 20.18 | 19.24 | 19.24 | 865,935 | -0.33(-1.67%) |
May 03, 2002 | 19.33 | 19.75 | 19.33 | 19.56 | 417,064 | +0.28(+1.48%) |
May 02, 2002 | 19.60 | 19.99 | 19.19 | 19.28 | 1,039,791 | -0.28(-1.45%) |
May 01, 2002 | 20.03 | 20.28 | 19.30 | 19.56 | 1,153,145 | -0.47(-2.34%) |
Apr 30, 2002 | 19.97 | 20.24 | 19.82 | 20.03 | 764,419 | +0.07(+0.34%) |
Apr 29, 2002 | 19.58 | 20.27 | 19.58 | 19.96 | 836,042 | +0.39(+2.01%) |
Apr 26, 2002 | 20.03 | 20.15 | 19.49 | 19.57 | 474,697 | -0.29(-1.47%) |
Apr 25, 2002 | 19.44 | 20.06 | 19.38 | 19.86 | 455,327 | +0.33(+1.71%) |
Apr 24, 2002 | 20.24 | 20.36 | 19.47 | 19.53 | 563,898 | -0.50(-2.51%) |
Apr 23, 2002 | 19.65 | 20.28 | 19.65 | 20.03 | 649,511 | +0.52(+2.66%) |
Apr 22, 2002 | 19.81 | 19.81 | 19.49 | 19.51 | 607,063 | -0.31(-1.56%) |
Apr 19, 2002 | 19.99 | 20.03 | 19.75 | 19.82 | 725,917 | +0.04(+0.21%) |
Apr 18, 2002 | 19.40 | 19.78 | 19.08 | 19.78 | 650,348 | +0.42(+2.16%) |
Apr 17, 2002 | 19.26 | 19.57 | 19.15 | 19.36 | 1,263,270 | +0.31(+1.62%) |
Apr 16, 2002 | 18.98 | 19.05 | 18.40 | 19.05 | 1,434,496 | -0.02(-0.09%) |
Apr 15, 2002 | 19.29 | 19.48 | 18.81 | 19.07 | 440,380 | -0.17(-0.87%) |
Apr 12, 2002 | 18.78 | 19.44 | 18.75 | 19.24 | 1,288,739 | +0.50(+2.68%) |
Apr 11, 2002 | 19.53 | 19.78 | 18.39 | 18.73 | 2,180,142 | -0.79(-4.07%) |
Apr 10, 2002 | 19.65 | 19.65 | 19.24 | 19.53 | 1,385,711 | -0.07(-0.34%) |
Apr 09, 2002 | 19.19 | 20.07 | 19.03 | 19.59 | 2,051,364 | +0.82(+4.37%) |
Apr 08, 2002 | 18.73 | 18.94 | 18.23 | 18.78 | 1,003,083 | +0.05(+0.27%) |
Apr 05, 2002 | 18.27 | 18.86 | 18.19 | 18.73 | 1,827,885 | +0.54(+2.94%) |
Apr 04, 2002 | 17.14 | 18.32 | 17.14 | 18.19 | 322,842 | +1.21(+7.14%) |
Apr 03, 2002 | 16.60 | 16.99 | 16.31 | 16.98 | 686,817 | +0.45(+2.73%) |
Apr 02, 2002 | 16.31 | 16.64 | 16.22 | 16.53 | 944,015 | -0.18(-1.05%) |
Apr 01, 2002 | 17.09 | 17.10 | 16.52 | 16.70 | 1,528,598 | -0.52(-3.01%) |
Mar 29, 2002 | 17.52 | 17.69 | 17.06 | 17.22 | 892,001 | +0.00(+0.00%) |
Mar 28, 2002 | 17.52 | 17.69 | 17.06 | 17.22 | 891,762 | -0.23(-1.34%) |
Mar 27, 2002 | 17.40 | 17.56 | 16.86 | 17.45 | 726,754 | +0.10(+0.58%) |
Mar 26, 2002 | 17.19 | 17.36 | 16.81 | 17.35 | 722,927 | +0.23(+1.37%) |
Mar 25, 2002 | 16.66 | 17.13 | 16.36 | 17.12 | 1,387,504 | +0.56(+3.38%) |
Mar 22, 2002 | 16.89 | 16.96 | 16.35 | 16.56 | 1,839,962 | -0.20(-1.20%) |
Mar 21, 2002 | 17.90 | 17.90 | 16.42 | 16.76 | 1,507,195 | -1.14(-6.36%) |
Mar 20, 2002 | 17.76 | 18.03 | 17.76 | 17.90 | 516,667 | +0.08(+0.47%) |
Mar 19, 2002 | 17.69 | 17.90 | 17.40 | 17.81 | 475,415 | +0.13(+0.76%) |
Mar 18, 2002 | 17.48 | 17.86 | 17.22 | 17.68 | 447,196 | +0.04(+0.24%) |
Mar 15, 2002 | 17.14 | 17.81 | 17.14 | 17.64 | 882,435 | -0.19(-1.08%) |
Mar 14, 2002 | 17.73 | 18.10 | 17.73 | 17.83 | 594,030 | +0.02(+0.09%) |
Mar 13, 2002 | 17.65 | 17.87 | 17.51 | 17.81 | 491,079 | -0.02(-0.09%) |
Mar 12, 2002 | 17.19 | 17.94 | 17.19 | 17.83 | 682,512 | +0.43(+2.50%) |
Mar 11, 2002 | 17.48 | 17.60 | 16.94 | 17.40 | 850,988 | -0.17(-0.95%) |
Mar 08, 2002 | 17.56 | 17.87 | 17.35 | 17.56 | 859,597 | +0.06(+0.33%) |
Mar 07, 2002 | 17.56 | 17.94 | 17.22 | 17.50 | 1,651,159 | +0.72(+4.28%) |
Mar 06, 2002 | 16.81 | 17.00 | 16.60 | 16.79 | 650,826 | -0.23(-1.38%) |
Mar 05, 2002 | 17.34 | 17.34 | 16.32 | 17.02 | 1,155,536 | -0.26(-1.50%) |
Mar 04, 2002 | 16.94 | 17.74 | 16.81 | 17.28 | 1,201,452 | +0.35(+2.08%) |
Mar 01, 2002 | 16.73 | 16.98 | 16.56 | 16.93 | 839,988 | +0.23(+1.35%) |
Feb 28, 2002 | 16.73 | 16.94 | 16.32 | 16.70 | 971,636 | +0.01(+0.05%) |
Feb 27, 2002 | 16.31 | 17.10 | 16.27 | 16.69 | 3,321,928 | +0.47(+2.89%) |
Feb 26, 2002 | 15.89 | 16.52 | 15.72 | 16.22 | 3,083,862 | +1.53(+10.41%) |
Feb 25, 2002 | 14.09 | 14.72 | 13.90 | 14.69 | 931,340 | +0.42(+2.93%) |
Feb 22, 2002 | 14.77 | 14.81 | 13.77 | 14.28 | 956,330 | -0.54(-3.67%) |
Feb 21, 2002 | 15.10 | 15.47 | 14.82 | 14.82 | 432,489 | -0.28(-1.83%) |
Feb 20, 2002 | 14.62 | 15.25 | 14.62 | 15.10 | 635,521 | +0.38(+2.62%) |
Feb 19, 2002 | 15.02 | 15.30 | 14.60 | 14.71 | 599,291 | -0.31(-2.06%) |
Feb 18, 2002 | 15.10 | 15.22 | 14.74 | 15.02 | 368,399 | +0.00(+0.00%) |
Feb 15, 2002 | 15.10 | 15.22 | 14.74 | 15.02 | 362,420 | -0.16(-1.05%) |
Feb 14, 2002 | 15.21 | 15.39 | 14.84 | 15.18 | 608,617 | -0.03(-0.17%) |
Feb 13, 2002 | 14.57 | 15.20 | 14.57 | 15.20 | 602,400 | +0.64(+4.42%) |
Feb 12, 2002 | 14.43 | 14.73 | 14.23 | 14.56 | 324,157 | +0.18(+1.22%) |
Feb 11, 2002 | 14.26 | 14.46 | 14.13 | 14.38 | 1,341,469 | +0.24(+1.71%) |
Feb 08, 2002 | 14.26 | 14.30 | 13.60 | 14.14 | 592,236 | -0.08(-0.53%) |
Feb 07, 2002 | 14.34 | 14.44 | 13.35 | 14.22 | 2,368,467 | -0.12(-0.82%) |
Feb 06, 2002 | 15.18 | 15.35 | 14.33 | 14.33 | 541,657 | -0.98(-6.39%) |
Feb 05, 2002 | 14.86 | 15.39 | 14.72 | 15.31 | 935,764 | +0.45(+3.04%) |
Feb 04, 2002 | 15.42 | 15.42 | 14.56 | 14.86 | 592,475 | -0.38(-2.52%) |
Feb 01, 2002 | 15.78 | 15.81 | 15.08 | 15.25 | 686,817 | -0.55(-3.49%) |
Jan 31, 2002 | 15.81 | 15.87 | 15.72 | 15.80 | 498,014 | -0.01(-0.05%) |
Jan 30, 2002 | 15.43 | 15.85 | 15.27 | 15.81 | 476,730 | +0.29(+1.89%) |
Jan 29, 2002 | 15.81 | 15.89 | 15.43 | 15.51 | 323,559 | -0.36(-2.27%) |
Jan 28, 2002 | 15.82 | 15.89 | 15.69 | 15.87 | 664,457 | +0.10(+0.64%) |
Jan 25, 2002 | 15.61 | 15.81 | 15.61 | 15.77 | 496,818 | +0.16(+1.02%) |
Jan 24, 2002 | 15.85 | 15.88 | 15.49 | 15.61 | 298,928 | -0.11(-0.69%) |
Jan 23, 2002 | 15.15 | 16.06 | 15.14 | 15.72 | 924,046 | +0.62(+4.10%) |
Jan 22, 2002 | 15.45 | 15.55 | 15.05 | 15.10 | 478,404 | -0.27(-1.74%) |
Jan 21, 2002 | 15.35 | 15.56 | 15.05 | 15.37 | 939,590 | +0.00(+0.00%) |
Jan 18, 2002 | 15.35 | 15.56 | 15.05 | 15.37 | 936,482 | +0.19(+1.27%) |
Jan 17, 2002 | 15.27 | 15.35 | 14.93 | 15.18 | 644,489 | -0.09(-0.60%) |
Jan 16, 2002 | 15.22 | 15.47 | 15.05 | 15.27 | 948,797 | -0.12(-0.76%) |
Jan 15, 2002 | 15.05 | 15.46 | 14.97 | 15.39 | 59,785 | +0.68(+4.60%) |
Jan 14, 2002 | 15.22 | 15.22 | 14.64 | 14.71 | 1,090,609 | -0.59(-3.88%) |
Jan 11, 2002 | 15.89 | 15.89 | 15.30 | 15.30 | 954,298 | -0.61(-3.84%) |
Jan 10, 2002 | 15.79 | 16.04 | 15.59 | 15.92 | 1,776,828 | +1.41(+9.75%) |