Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.99 | 20.75 | 19.53 | 20.75 | 191,400 | +0.60(+2.98%) |
Jun 27, 2002 | 19.01 | 20.15 | 18.66 | 20.15 | 87,800 | +1.25(+6.61%) |
Jun 26, 2002 | 18.80 | 19.05 | 17.98 | 18.90 | 92,500 | +0.00(+0.00%) |
Jun 25, 2002 | 19.10 | 19.57 | 18.79 | 18.90 | 134,600 | +0.10(+0.53%) |
Jun 21, 2002 | 18.60 | 19.00 | 18.35 | 18.80 | 92,100 | +0.05(+0.27%) |
Jun 20, 2002 | 18.19 | 19.30 | 18.19 | 18.75 | 68,800 | +0.57(+3.14%) |
Jun 19, 2002 | 18.65 | 19.15 | 18.05 | 18.18 | 74,700 | -0.47(-2.52%) |
Jun 18, 2002 | 18.96 | 19.75 | 18.58 | 18.65 | 71,300 | -0.31(-1.64%) |
Jun 17, 2002 | 18.35 | 19.37 | 18.35 | 18.96 | 85,200 | +0.64(+3.49%) |
Jun 14, 2002 | 18.28 | 18.50 | 17.84 | 18.32 | 43,500 | -0.08(-0.43%) |
Jun 12, 2002 | 18.47 | 18.80 | 18.05 | 18.40 | 240,000 | -0.07(-0.38%) |
Jun 11, 2002 | 19.05 | 19.20 | 18.25 | 18.47 | 198,900 | -0.60(-3.15%) |
Jun 10, 2002 | 19.64 | 19.83 | 19.00 | 19.07 | 131,200 | -0.82(-4.12%) |
Jun 07, 2002 | 19.86 | 20.35 | 19.41 | 19.89 | 140,000 | +0.04(+0.20%) |
Jun 06, 2002 | 19.00 | 20.28 | 18.90 | 19.85 | 20,000 | +0.95(+5.03%) |
Jun 05, 2002 | 19.05 | 19.10 | 18.75 | 18.90 | 71,400 | -1.25(-6.20%) |
May 31, 2002 | 20.65 | 21.23 | 20.15 | 20.15 | 154,800 | -0.90(-4.28%) |
May 28, 2002 | 21.40 | 21.50 | 20.76 | 21.05 | 111,900 | -0.19(-0.89%) |
May 27, 2002 | 20.65 | 21.75 | 20.65 | 21.24 | 209,900 | +0.00(+0.00%) |
May 24, 2002 | 20.65 | 21.75 | 20.65 | 21.24 | 208,800 | +0.59(+2.86%) |
May 23, 2002 | 20.15 | 20.75 | 20.15 | 20.65 | 230,200 | +0.50(+2.48%) |
May 22, 2002 | 19.10 | 20.25 | 19.05 | 20.15 | 282,400 | +1.05(+5.50%) |
May 21, 2002 | 19.55 | 19.60 | 19.05 | 19.10 | 143,400 | -0.42(-2.15%) |
May 20, 2002 | 20.12 | 20.16 | 19.51 | 19.52 | 107,200 | -0.53(-2.64%) |
May 17, 2002 | 20.50 | 20.75 | 19.86 | 20.05 | 77,100 | -0.45(-2.20%) |
May 16, 2002 | 19.55 | 20.80 | 19.55 | 20.50 | 293,300 | +0.75(+3.80%) |
May 15, 2002 | 19.84 | 19.84 | 19.49 | 19.75 | 214,700 | -0.19(-0.95%) |
May 14, 2002 | 18.98 | 19.96 | 18.82 | 19.94 | 187,200 | +0.96(+5.06%) |
May 13, 2002 | 19.10 | 19.20 | 18.53 | 18.98 | 100,500 | -0.12(-0.63%) |
May 10, 2002 | 19.25 | 19.25 | 18.89 | 19.10 | 130,100 | +0.00(+0.00%) |
May 09, 2002 | 19.05 | 19.50 | 18.85 | 19.10 | 310,000 | -0.04(-0.21%) |
May 08, 2002 | 19.70 | 19.75 | 18.60 | 19.14 | 149,100 | +0.17(+0.90%) |
May 07, 2002 | 18.45 | 19.11 | 18.45 | 18.97 | 127,400 | +0.62(+3.38%) |
May 06, 2002 | 19.00 | 19.00 | 18.23 | 18.35 | 79,100 | -0.82(-4.28%) |
May 03, 2002 | 18.80 | 19.70 | 18.45 | 19.17 | 268,600 | +0.37(+1.97%) |
May 02, 2002 | 17.80 | 18.80 | 17.80 | 18.80 | 340,600 | +1.05(+5.92%) |
May 01, 2002 | 17.00 | 17.81 | 16.19 | 17.75 | 260,800 | +0.75(+4.41%) |
Apr 30, 2002 | 16.85 | 17.22 | 16.85 | 17.00 | 87,100 | +0.17(+1.01%) |
Apr 29, 2002 | 17.60 | 17.61 | 16.70 | 16.83 | 131,000 | -0.99(-5.56%) |
Apr 26, 2002 | 17.02 | 18.00 | 16.20 | 17.82 | 281,700 | +0.77(+4.52%) |
Apr 25, 2002 | 16.80 | 17.28 | 16.61 | 17.05 | 158,400 | +0.19(+1.13%) |
Apr 24, 2002 | 16.80 | 17.38 | 16.60 | 16.86 | 68,200 | +0.08(+0.48%) |
Apr 23, 2002 | 16.81 | 16.92 | 16.40 | 16.78 | 48,200 | -0.02(-0.12%) |
Apr 22, 2002 | 17.27 | 17.65 | 16.63 | 16.80 | 81,600 | -0.60(-3.45%) |
Apr 19, 2002 | 17.73 | 17.86 | 17.39 | 17.40 | 65,300 | -0.17(-0.97%) |
Apr 18, 2002 | 17.65 | 17.72 | 17.15 | 17.57 | 152,900 | -0.09(-0.51%) |
Apr 17, 2002 | 17.80 | 17.85 | 17.64 | 17.66 | 92,900 | -0.10(-0.56%) |
Apr 16, 2002 | 17.50 | 18.00 | 17.42 | 17.76 | 160,200 | +0.26(+1.49%) |
Apr 15, 2002 | 17.14 | 17.65 | 17.14 | 17.50 | 242,200 | +0.37(+2.16%) |
Apr 12, 2002 | 16.45 | 17.13 | 16.33 | 17.13 | 116,900 | +0.68(+4.13%) |
Apr 11, 2002 | 16.50 | 16.65 | 16.32 | 16.45 | 84,200 | -0.06(-0.36%) |
Apr 10, 2002 | 16.06 | 16.65 | 16.05 | 16.51 | 92,500 | +0.37(+2.29%) |
Apr 09, 2002 | 16.45 | 16.50 | 15.55 | 16.14 | 87,900 | -0.06(-0.37%) |
Apr 08, 2002 | 16.53 | 16.53 | 16.00 | 16.20 | 43,100 | -0.23(-1.40%) |
Apr 05, 2002 | 16.50 | 16.69 | 16.29 | 16.43 | 40,700 | -0.07(-0.42%) |
Apr 04, 2002 | 16.19 | 16.52 | 16.19 | 16.50 | 54,400 | +0.09(+0.55%) |
Apr 03, 2002 | 16.05 | 16.55 | 16.03 | 16.41 | 52,500 | +0.38(+2.37%) |
Apr 02, 2002 | 16.08 | 16.25 | 15.97 | 16.03 | 57,900 | -0.27(-1.66%) |
Apr 01, 2002 | 16.73 | 16.73 | 16.13 | 16.30 | 122,900 | -0.28(-1.69%) |
Mar 29, 2002 | 16.85 | 16.85 | 16.50 | 16.58 | 108,800 | +0.00(+0.00%) |
Mar 28, 2002 | 16.85 | 16.85 | 16.50 | 16.58 | 108,800 | -0.27(-1.60%) |
Mar 27, 2002 | 16.15 | 16.96 | 16.06 | 16.85 | 150,000 | +0.75(+4.66%) |
Mar 26, 2002 | 15.95 | 16.15 | 15.95 | 16.10 | 252,500 | +0.22(+1.39%) |
Mar 25, 2002 | 16.10 | 16.20 | 15.85 | 15.88 | 70,500 | -0.28(-1.73%) |
Mar 22, 2002 | 16.05 | 16.30 | 16.02 | 16.16 | 61,600 | +0.20(+1.25%) |
Mar 21, 2002 | 16.19 | 16.24 | 15.90 | 15.96 | 108,800 | -0.33(-2.03%) |
Mar 20, 2002 | 16.40 | 16.40 | 16.18 | 16.29 | 54,800 | -0.11(-0.67%) |
Mar 19, 2002 | 16.80 | 16.88 | 16.32 | 16.40 | 115,000 | -0.31(-1.86%) |
Mar 18, 2002 | 16.87 | 16.90 | 16.65 | 16.71 | 41,900 | -0.16(-0.95%) |
Mar 15, 2002 | 16.60 | 16.95 | 16.58 | 16.87 | 132,000 | -0.07(-0.41%) |
Mar 14, 2002 | 16.88 | 17.00 | 16.73 | 16.94 | 95,200 | +0.10(+0.59%) |
Mar 13, 2002 | 16.98 | 17.00 | 16.66 | 16.84 | 45,000 | -0.06(-0.36%) |
Mar 12, 2002 | 17.00 | 17.00 | 16.67 | 16.90 | 73,600 | -0.10(-0.59%) |
Mar 11, 2002 | 16.90 | 17.00 | 16.71 | 17.00 | 38,900 | +0.10(+0.59%) |
Mar 08, 2002 | 16.85 | 17.00 | 16.78 | 16.90 | 36,700 | +0.19(+1.14%) |
Mar 07, 2002 | 17.20 | 17.20 | 16.65 | 16.71 | 59,700 | -0.29(-1.71%) |
Mar 06, 2002 | 17.01 | 17.37 | 16.99 | 17.00 | 179,700 | -0.01(-0.06%) |
Mar 05, 2002 | 16.88 | 17.20 | 16.60 | 17.01 | 347,900 | +0.06(+0.35%) |
Mar 04, 2002 | 16.65 | 16.96 | 16.55 | 16.95 | 68,200 | +0.10(+0.59%) |
Mar 01, 2002 | 16.25 | 16.85 | 16.10 | 16.85 | 49,200 | +0.50(+3.06%) |
Feb 28, 2002 | 16.14 | 16.35 | 15.84 | 16.35 | 182,400 | +0.11(+0.68%) |
Feb 27, 2002 | 15.95 | 16.25 | 15.85 | 16.24 | 105,300 | +0.43(+2.72%) |
Feb 26, 2002 | 15.47 | 16.02 | 15.47 | 15.81 | 35,800 | +0.34(+2.20%) |
Feb 25, 2002 | 15.54 | 15.80 | 15.30 | 15.47 | 61,600 | -0.17(-1.09%) |
Feb 22, 2002 | 15.40 | 15.82 | 15.21 | 15.64 | 55,800 | +0.39(+2.56%) |
Feb 21, 2002 | 15.60 | 15.60 | 15.06 | 15.25 | 284,100 | -0.41(-2.62%) |
Feb 20, 2002 | 15.20 | 15.85 | 15.15 | 15.66 | 51,000 | +0.56(+3.71%) |
Feb 19, 2002 | 15.95 | 15.95 | 15.01 | 15.10 | 53,500 | -0.75(-4.73%) |
Feb 18, 2002 | 15.45 | 16.50 | 15.45 | 15.85 | 87,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.45 | 16.50 | 15.45 | 15.85 | 87,300 | +0.45(+2.92%) |
Feb 14, 2002 | 15.25 | 15.75 | 15.25 | 15.40 | 86,600 | +0.25(+1.65%) |
Feb 13, 2002 | 15.03 | 15.40 | 15.03 | 15.15 | 5,390,000 | +0.15(+1.00%) |
Feb 12, 2002 | 15.00 | 15.14 | 14.95 | 15.00 | 410,700 | +0.04(+0.27%) |
Feb 11, 2002 | 14.90 | 15.10 | 14.88 | 14.96 | 159,300 | +0.16(+1.08%) |
Feb 08, 2002 | 14.60 | 14.97 | 14.55 | 14.80 | 277,100 | +0.13(+0.89%) |
Feb 07, 2002 | 14.69 | 15.00 | 14.55 | 14.67 | 42,100 | -0.02(-0.14%) |
Feb 06, 2002 | 14.75 | 14.85 | 14.51 | 14.69 | 41,200 | +0.04(+0.27%) |
Feb 05, 2002 | 15.00 | 15.22 | 14.10 | 14.65 | 99,900 | -0.29(-1.94%) |
Feb 04, 2002 | 15.95 | 16.10 | 14.61 | 14.94 | 154,800 | -0.91(-5.74%) |
Feb 01, 2002 | 15.50 | 16.65 | 15.50 | 15.85 | 137,500 | +0.35(+2.26%) |
Jan 31, 2002 | 15.20 | 15.50 | 14.76 | 15.50 | 119,500 | +0.35(+2.31%) |
Jan 30, 2002 | 14.95 | 15.27 | 14.75 | 15.15 | 39,900 | +0.22(+1.47%) |
Jan 29, 2002 | 14.88 | 15.13 | 14.53 | 14.93 | 68,500 | -0.02(-0.13%) |
Jan 28, 2002 | 15.30 | 15.60 | 14.80 | 14.95 | 52,200 | -0.15(-0.99%) |
Jan 25, 2002 | 14.60 | 15.29 | 14.58 | 15.10 | 167,700 | +0.50(+3.42%) |
Jan 24, 2002 | 14.35 | 14.86 | 14.35 | 14.60 | 243,000 | +0.45(+3.18%) |
Jan 23, 2002 | 14.10 | 14.46 | 14.00 | 14.15 | 181,300 | +0.15(+1.07%) |
Jan 22, 2002 | 14.95 | 15.00 | 13.95 | 14.00 | 194,600 | -0.95(-6.35%) |
Jan 21, 2002 | 15.01 | 15.05 | 14.93 | 14.95 | 55,400 | +0.00(+0.00%) |
Jan 18, 2002 | 15.01 | 15.05 | 14.93 | 14.95 | 54,600 | -0.13(-0.86%) |
Jan 17, 2002 | 15.60 | 15.60 | 14.90 | 15.08 | 92,300 | -0.60(-3.83%) |
Jan 16, 2002 | 15.88 | 15.95 | 15.50 | 15.68 | 33,100 | -0.10(-0.63%) |
Jan 15, 2002 | 15.60 | 15.89 | 15.55 | 15.78 | 298,200 | +0.06(+0.38%) |
Jan 14, 2002 | 16.20 | 16.28 | 15.25 | 15.72 | 10,000 | -0.38(-2.36%) |
Jan 11, 2002 | 16.70 | 16.84 | 16.10 | 16.10 | 38,200 | -0.52(-3.13%) |
Jan 10, 2002 | 16.60 | 17.22 | 16.60 | 16.62 | 206,000 | +0.33(+2.03%) |