Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 15.39 | 16.00 | 14.87 | 15.05 | 244,700 | +0.00(+0.00%) |
Jul 30, 2002 | 14.65 | 15.10 | 14.33 | 15.05 | 131,399 | +0.64(+4.43%) |
Jul 29, 2002 | 14.02 | 14.88 | 13.92 | 14.41 | 351,300 | +0.58(+4.19%) |
Jul 26, 2002 | 13.81 | 14.13 | 13.65 | 13.83 | 266,016 | +0.23(+1.70%) |
Jul 25, 2002 | 14.65 | 14.74 | 13.35 | 13.60 | 171,600 | -0.88(-6.08%) |
Jul 24, 2002 | 14.08 | 14.70 | 13.69 | 14.48 | 177,900 | +0.28(+1.97%) |
Jul 23, 2002 | 15.12 | 15.38 | 13.82 | 14.20 | 180,574 | -0.86(-5.71%) |
Jul 22, 2002 | 16.51 | 16.51 | 15.00 | 15.06 | 175,210 | -1.45(-8.78%) |
Jul 19, 2002 | 17.03 | 17.50 | 16.39 | 16.51 | 178,600 | -1.99(-10.76%) |
Jul 17, 2002 | 18.43 | 19.14 | 17.76 | 18.50 | 168,900 | +1.69(+10.05%) |
Jul 12, 2002 | 17.55 | 17.73 | 16.80 | 16.81 | 58,200 | -0.75(-4.27%) |
Jul 11, 2002 | 17.31 | 17.76 | 16.35 | 17.56 | 147,400 | -0.16(-0.90%) |
Jul 10, 2002 | 18.00 | 18.00 | 17.08 | 17.72 | 110,300 | -0.18(-1.01%) |
Jul 09, 2002 | 17.68 | 17.90 | 17.68 | 17.90 | 99,800 | +0.22(+1.24%) |
Jul 08, 2002 | 18.03 | 18.03 | 17.68 | 17.68 | 100,200 | -0.35(-1.95%) |
Jul 05, 2002 | 18.00 | 18.40 | 17.92 | 18.03 | 51,400 | +0.33(+1.87%) |
Jul 04, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.92 | 16.48 | 17.70 | 249,900 | +0.12(+0.68%) |
Jul 02, 2002 | 17.99 | 18.25 | 17.40 | 17.58 | 382,100 | -0.47(-2.60%) |
Jul 01, 2002 | 19.79 | 19.80 | 17.40 | 18.05 | 583,400 | -1.78(-8.98%) |
Jun 28, 2002 | 20.08 | 20.22 | 19.25 | 19.83 | 795,500 | -0.27(-1.34%) |
Jun 27, 2002 | 19.50 | 20.10 | 19.35 | 20.10 | 444,700 | +0.66(+3.40%) |
Jun 26, 2002 | 18.86 | 19.59 | 18.60 | 19.44 | 416,500 | +0.49(+2.59%) |
Jun 25, 2002 | 19.35 | 19.70 | 18.80 | 18.95 | 396,500 | -0.24(-1.25%) |
Jun 21, 2002 | 18.76 | 19.40 | 18.75 | 19.19 | 392,300 | +0.11(+0.58%) |
Jun 20, 2002 | 19.01 | 19.50 | 18.75 | 19.08 | 481,000 | +0.08(+0.42%) |
Jun 19, 2002 | 18.89 | 19.99 | 18.76 | 19.00 | 444,500 | -0.41(-2.11%) |
Jun 18, 2002 | 18.41 | 19.70 | 18.40 | 19.41 | 721,500 | +0.70(+3.74%) |
Jun 17, 2002 | 20.64 | 20.70 | 18.50 | 18.71 | 1,150,400 | -1.93(-9.35%) |
Jun 14, 2002 | 20.75 | 20.76 | 20.00 | 20.64 | 301,300 | -0.53(-2.50%) |
Jun 12, 2002 | 20.61 | 21.30 | 19.80 | 21.17 | 387,100 | +0.29(+1.39%) |
Jun 11, 2002 | 20.02 | 20.88 | 19.78 | 20.88 | 106,100 | +1.01(+5.08%) |
Jun 10, 2002 | 19.90 | 20.50 | 19.50 | 19.87 | 151,700 | +0.30(+1.53%) |
Jun 07, 2002 | 19.80 | 20.27 | 19.50 | 19.57 | 263,900 | -0.33(-1.66%) |
Jun 06, 2002 | 20.25 | 20.95 | 19.79 | 19.90 | 292,900 | -0.35(-1.73%) |
Jun 05, 2002 | 20.40 | 20.95 | 19.79 | 20.25 | 255,400 | -0.47(-2.27%) |
May 31, 2002 | 21.11 | 21.40 | 20.35 | 20.72 | 278,800 | +0.23(+1.12%) |
May 28, 2002 | 21.11 | 21.62 | 20.10 | 20.49 | 291,100 | -0.64(-3.03%) |
May 27, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | +0.00(+0.00%) |
May 24, 2002 | 21.65 | 21.70 | 21.08 | 21.13 | 205,100 | -0.17(-0.80%) |
May 23, 2002 | 21.36 | 21.95 | 21.03 | 21.30 | 398,500 | -0.03(-0.14%) |
May 22, 2002 | 21.25 | 21.78 | 20.95 | 21.33 | 300,500 | -0.07(-0.33%) |
May 21, 2002 | 20.11 | 21.75 | 19.75 | 21.40 | 492,000 | +1.40(+7.00%) |
May 20, 2002 | 19.03 | 20.12 | 19.02 | 20.00 | 431,200 | +0.65(+3.36%) |
May 17, 2002 | 19.52 | 19.52 | 18.80 | 19.35 | 324,300 | +0.05(+0.25%) |
May 16, 2002 | 19.98 | 20.10 | 18.81 | 19.30 | 197,600 | -0.60(-3.02%) |
May 15, 2002 | 19.67 | 19.99 | 19.50 | 19.90 | 225,400 | +0.21(+1.07%) |
May 14, 2002 | 19.67 | 20.33 | 19.66 | 19.69 | 169,300 | +0.31(+1.59%) |
May 13, 2002 | 19.37 | 19.72 | 18.43 | 19.38 | 207,400 | -0.15(-0.77%) |
May 10, 2002 | 20.00 | 20.49 | 18.81 | 19.53 | 291,100 | -0.28(-1.41%) |
May 09, 2002 | 21.20 | 21.40 | 19.75 | 19.81 | 218,600 | -1.12(-5.35%) |
May 08, 2002 | 19.60 | 21.33 | 19.44 | 20.93 | 366,800 | +1.66(+8.61%) |
May 07, 2002 | 19.51 | 20.00 | 19.19 | 19.27 | 203,300 | -0.26(-1.33%) |
May 06, 2002 | 19.30 | 19.94 | 19.02 | 19.53 | 289,500 | -0.12(-0.61%) |
May 03, 2002 | 18.35 | 20.00 | 18.20 | 19.65 | 372,900 | +1.31(+7.14%) |
May 02, 2002 | 19.67 | 19.73 | 17.86 | 18.34 | 382,200 | -1.40(-7.09%) |
May 01, 2002 | 19.75 | 20.09 | 19.50 | 19.74 | 277,200 | -0.24(-1.20%) |
Apr 30, 2002 | 19.19 | 20.40 | 19.13 | 19.98 | 292,200 | +0.49(+2.51%) |
Apr 29, 2002 | 19.20 | 19.84 | 19.15 | 19.49 | 319,500 | -0.53(-2.65%) |
Apr 26, 2002 | 21.15 | 21.24 | 19.00 | 20.02 | 735,000 | -0.78(-3.75%) |
Apr 25, 2002 | 18.00 | 21.77 | 17.15 | 20.80 | 2,839,300 | -0.13(-0.62%) |
Apr 24, 2002 | 24.13 | 24.88 | 20.10 | 20.93 | 1,565,600 | -2.72(-11.50%) |
Apr 23, 2002 | 23.60 | 24.10 | 23.50 | 23.65 | 212,600 | +0.35(+1.50%) |
Apr 22, 2002 | 23.15 | 24.48 | 23.15 | 23.30 | 420,300 | -0.31(-1.31%) |
Apr 19, 2002 | 22.35 | 23.84 | 22.00 | 23.61 | 609,300 | +1.43(+6.45%) |
Apr 18, 2002 | 22.67 | 22.76 | 21.10 | 22.18 | 1,303,400 | -0.73(-3.19%) |
Apr 17, 2002 | 23.26 | 23.75 | 22.70 | 22.91 | 385,400 | -0.62(-2.63%) |
Apr 16, 2002 | 24.69 | 24.71 | 23.30 | 23.53 | 842,200 | -0.77(-3.17%) |
Apr 15, 2002 | 24.16 | 24.49 | 23.27 | 24.30 | 358,200 | +0.30(+1.25%) |
Apr 12, 2002 | 24.75 | 24.89 | 23.47 | 24.00 | 246,300 | -0.41(-1.68%) |
Apr 11, 2002 | 24.75 | 25.22 | 24.22 | 24.41 | 459,100 | -0.53(-2.13%) |
Apr 10, 2002 | 24.93 | 25.05 | 24.00 | 24.94 | 541,000 | +0.09(+0.36%) |
Apr 09, 2002 | 23.84 | 25.20 | 23.82 | 24.85 | 1,270,400 | +2.50(+11.19%) |
Apr 08, 2002 | 22.40 | 23.00 | 22.20 | 22.35 | 651,900 | -0.15(-0.67%) |
Apr 05, 2002 | 23.70 | 23.91 | 22.50 | 22.50 | 438,700 | -1.47(-6.13%) |
Apr 04, 2002 | 23.36 | 23.97 | 22.11 | 23.97 | 559,300 | +0.60(+2.57%) |
Apr 03, 2002 | 25.00 | 25.05 | 23.30 | 23.37 | 583,400 | -1.38(-5.58%) |
Apr 02, 2002 | 25.40 | 25.64 | 24.50 | 24.75 | 532,100 | -0.39(-1.55%) |
Apr 01, 2002 | 24.90 | 25.40 | 24.61 | 25.14 | 357,900 | -0.06(-0.24%) |
Mar 29, 2002 | 24.97 | 25.30 | 24.51 | 25.20 | 261,200 | +0.00(+0.00%) |
Mar 28, 2002 | 24.97 | 25.30 | 24.51 | 25.20 | 261,000 | +0.45(+1.82%) |
Mar 27, 2002 | 24.93 | 25.10 | 24.45 | 24.75 | 308,300 | -0.45(-1.79%) |
Mar 26, 2002 | 24.45 | 25.37 | 24.00 | 25.20 | 548,000 | +0.96(+3.96%) |
Mar 25, 2002 | 23.88 | 24.60 | 23.50 | 24.24 | 784,400 | +0.74(+3.14%) |
Mar 22, 2002 | 24.95 | 25.00 | 23.45 | 23.50 | 838,900 | -1.58(-6.30%) |
Mar 21, 2002 | 26.70 | 26.80 | 24.52 | 25.08 | 804,000 | -1.32(-5.00%) |
Mar 20, 2002 | 26.41 | 26.48 | 26.10 | 26.40 | 560,000 | -0.10(-0.38%) |
Mar 19, 2002 | 25.59 | 26.85 | 25.47 | 26.50 | 726,100 | +1.27(+5.02%) |
Mar 18, 2002 | 25.21 | 26.29 | 25.20 | 25.23 | 784,100 | +0.14(+0.57%) |
Mar 15, 2002 | 24.44 | 25.27 | 23.86 | 25.09 | 427,700 | +0.64(+2.62%) |
Mar 14, 2002 | 25.08 | 26.44 | 24.25 | 24.45 | 758,000 | -1.15(-4.49%) |
Mar 13, 2002 | 28.88 | 28.97 | 25.30 | 25.60 | 1,737,300 | -1.54(-5.67%) |
Mar 12, 2002 | 25.98 | 28.15 | 25.18 | 27.14 | 1,300,800 | +0.77(+2.92%) |
Mar 11, 2002 | 25.11 | 26.50 | 24.52 | 26.37 | 451,200 | +1.37(+5.48%) |
Mar 08, 2002 | 25.07 | 25.74 | 24.02 | 25.00 | 560,400 | +1.10(+4.60%) |
Mar 07, 2002 | 25.41 | 25.95 | 23.56 | 23.90 | 982,200 | -0.92(-3.71%) |
Mar 06, 2002 | 24.00 | 25.69 | 24.00 | 24.82 | 1,226,600 | +1.32(+5.62%) |
Mar 05, 2002 | 21.89 | 24.28 | 21.73 | 23.50 | 942,900 | +1.60(+7.31%) |
Mar 04, 2002 | 21.11 | 22.30 | 20.72 | 21.90 | 628,800 | +0.80(+3.79%) |
Mar 01, 2002 | 21.09 | 21.69 | 20.70 | 21.10 | 484,800 | +0.10(+0.47%) |
Feb 28, 2002 | 21.84 | 22.14 | 20.66 | 21.00 | 436,100 | -0.73(-3.36%) |
Feb 27, 2002 | 22.92 | 22.93 | 21.20 | 21.73 | 288,400 | -0.87(-3.85%) |
Feb 26, 2002 | 22.95 | 23.20 | 22.29 | 22.60 | 294,200 | +0.00(+0.00%) |
Feb 25, 2002 | 22.20 | 22.95 | 22.00 | 22.60 | 420,300 | +1.06(+4.92%) |
Feb 22, 2002 | 21.30 | 21.95 | 20.75 | 21.54 | 468,300 | +0.52(+2.47%) |
Feb 21, 2002 | 22.50 | 22.50 | 21.02 | 21.02 | 426,100 | -1.13(-5.10%) |
Feb 20, 2002 | 22.49 | 23.40 | 21.65 | 22.15 | 593,100 | -0.07(-0.32%) |
Feb 19, 2002 | 22.53 | 22.90 | 21.40 | 22.22 | 244,200 | -0.60(-2.63%) |
Feb 18, 2002 | 23.05 | 23.35 | 22.50 | 22.82 | 268,100 | +0.00(+0.00%) |
Feb 15, 2002 | 23.05 | 23.35 | 22.50 | 22.82 | 268,100 | -0.27(-1.17%) |
Feb 14, 2002 | 23.80 | 24.47 | 22.53 | 23.09 | 281,400 | -0.89(-3.71%) |
Feb 13, 2002 | 23.75 | 24.53 | 23.26 | 23.98 | 558,800 | +0.07(+0.29%) |
Feb 12, 2002 | 22.47 | 24.73 | 22.30 | 23.91 | 1,322,700 | +1.71(+7.70%) |
Feb 11, 2002 | 22.00 | 22.93 | 21.00 | 22.20 | 1,542,600 | +0.14(+0.64%) |
Feb 08, 2002 | 23.21 | 23.29 | 21.32 | 22.06 | 619,200 | -1.09(-4.71%) |
Feb 07, 2002 | 22.75 | 23.79 | 22.00 | 23.15 | 1,695,900 | -0.34(-1.45%) |
Feb 06, 2002 | 24.98 | 25.45 | 22.80 | 23.49 | 880,100 | -0.61(-2.53%) |
Feb 05, 2002 | 27.40 | 27.75 | 23.75 | 24.10 | 2,481,700 | -1.74(-6.73%) |
Feb 04, 2002 | 25.85 | 26.80 | 25.50 | 25.84 | 967,400 | +0.50(+1.97%) |
Feb 01, 2002 | 25.39 | 27.25 | 24.82 | 25.34 | 2,711,700 | +0.17(+0.68%) |
Jan 31, 2002 | 22.60 | 25.33 | 21.90 | 25.17 | 2,600,700 | +3.59(+16.64%) |
Jan 30, 2002 | 20.55 | 21.84 | 18.61 | 21.58 | 862,100 | +1.63(+8.17%) |
Jan 29, 2002 | 21.25 | 21.26 | 19.13 | 19.95 | 496,800 | -1.23(-5.81%) |
Jan 28, 2002 | 21.35 | 21.61 | 20.82 | 21.18 | 264,300 | -0.12(-0.56%) |
Jan 25, 2002 | 21.72 | 22.75 | 20.40 | 21.30 | 698,300 | -0.19(-0.88%) |
Jan 24, 2002 | 19.35 | 21.80 | 19.15 | 21.49 | 765,000 | +2.19(+11.35%) |
Jan 23, 2002 | 18.36 | 19.56 | 17.85 | 19.30 | 269,200 | +1.06(+5.81%) |
Jan 22, 2002 | 19.62 | 19.95 | 17.50 | 18.24 | 372,800 | -1.70(-8.53%) |
Jan 21, 2002 | 20.78 | 20.88 | 19.45 | 19.94 | 903,400 | +0.00(+0.00%) |
Jan 18, 2002 | 20.78 | 20.88 | 19.45 | 19.94 | 903,300 | +0.05(+0.25%) |
Jan 17, 2002 | 18.32 | 20.25 | 18.32 | 19.89 | 452,600 | +1.40(+7.57%) |
Jan 16, 2002 | 18.70 | 18.85 | 17.50 | 18.49 | 214,600 | -0.06(-0.32%) |
Jan 15, 2002 | 19.53 | 19.90 | 18.35 | 18.55 | 686,200 | -1.29(-6.50%) |
Jan 14, 2002 | 17.99 | 20.00 | 17.42 | 19.84 | 1,829,800 | +2.94(+17.40%) |
Jan 11, 2002 | 17.25 | 17.40 | 16.71 | 16.90 | 162,900 | -0.46(-2.65%) |
Jan 10, 2002 | 17.40 | 17.52 | 16.50 | 17.36 | 308,000 | -0.88(-4.82%) |