Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.58 | 19.58 | 19.14 | 19.35 | 318,011 | -0.23(-1.19%) |
Jul 30, 2002 | 19.33 | 19.77 | 18.84 | 19.58 | 340,179 | +0.41(+2.13%) |
Jul 29, 2002 | 18.54 | 19.32 | 18.54 | 19.18 | 364,013 | +0.75(+4.07%) |
Jul 26, 2002 | 18.00 | 18.53 | 17.88 | 18.43 | 636,523 | +0.49(+2.71%) |
Jul 25, 2002 | 17.54 | 18.11 | 17.19 | 17.94 | 571,687 | +0.40(+2.29%) |
Jul 24, 2002 | 17.55 | 17.85 | 16.77 | 17.54 | 1,076,039 | -0.60(-3.31%) |
Jul 23, 2002 | 18.87 | 18.92 | 18.12 | 18.14 | 282,343 | -0.70(-3.70%) |
Jul 22, 2002 | 19.20 | 19.56 | 18.49 | 18.83 | 321,011 | -0.31(-1.60%) |
Jul 19, 2002 | 19.35 | 19.38 | 19.14 | 19.14 | 794,028 | -0.45(-2.30%) |
Jul 17, 2002 | 19.80 | 20.04 | 19.32 | 19.59 | 838,863 | +0.23(+1.21%) |
Jul 12, 2002 | 19.50 | 19.75 | 19.26 | 19.36 | 244,008 | -0.29(-1.50%) |
Jul 11, 2002 | 19.79 | 19.80 | 19.13 | 19.65 | 606,021 | -0.12(-0.61%) |
Jul 10, 2002 | 20.25 | 20.40 | 19.76 | 19.77 | 237,175 | -0.44(-2.17%) |
Jul 09, 2002 | 20.27 | 20.27 | 20.21 | 20.21 | 209,674 | -0.06(-0.30%) |
Jul 08, 2002 | 20.72 | 20.72 | 20.27 | 20.27 | 241,675 | -0.46(-2.20%) |
Jul 05, 2002 | 20.82 | 20.88 | 20.56 | 20.72 | 111,170 | -0.04(-0.17%) |
Jul 04, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 359,513 | +0.00(+0.00%) |
Jul 03, 2002 | 21.00 | 21.00 | 20.63 | 20.76 | 352,846 | -0.30(-1.42%) |
Jul 02, 2002 | 21.18 | 21.25 | 20.82 | 21.06 | 221,341 | -0.18(-0.85%) |
Jul 01, 2002 | 21.36 | 21.36 | 20.70 | 21.24 | 270,509 | -0.15(-0.70%) |
Jun 28, 2002 | 20.94 | 21.39 | 20.94 | 21.39 | 388,514 | +0.34(+1.60%) |
Jun 27, 2002 | 21.03 | 21.13 | 20.84 | 21.05 | 551,853 | -0.07(-0.31%) |
Jun 26, 2002 | 21.48 | 21.48 | 21.09 | 21.12 | 1,410,717 | -0.78(-3.56%) |
Jun 25, 2002 | 21.69 | 22.02 | 21.68 | 21.90 | 1,456,386 | +0.21(+0.97%) |
Jun 21, 2002 | 21.62 | 21.80 | 21.51 | 21.69 | 237,175 | +0.21(+0.98%) |
Jun 20, 2002 | 21.51 | 21.78 | 21.45 | 21.48 | 141,005 | +0.02(+0.11%) |
Jun 19, 2002 | 21.57 | 21.74 | 21.38 | 21.46 | 136,338 | -0.05(-0.25%) |
Jun 18, 2002 | 21.54 | 21.57 | 21.38 | 21.51 | 99,003 | +0.01(+0.03%) |
Jun 17, 2002 | 21.30 | 21.51 | 21.30 | 21.50 | 168,506 | +0.18(+0.84%) |
Jun 14, 2002 | 21.36 | 21.47 | 21.31 | 21.32 | 148,172 | -0.14(-0.67%) |
Jun 12, 2002 | 21.58 | 21.66 | 21.29 | 21.47 | 183,339 | -0.05(-0.25%) |
Jun 11, 2002 | 21.69 | 21.81 | 21.49 | 21.52 | 383,680 | -0.14(-0.66%) |
Jun 10, 2002 | 21.60 | 21.76 | 21.58 | 21.67 | 74,336 | +0.12(+0.56%) |
Jun 07, 2002 | 21.67 | 21.69 | 21.42 | 21.55 | 187,006 | -0.12(-0.55%) |
Jun 06, 2002 | 21.72 | 21.72 | 21.60 | 21.67 | 165,839 | -0.05(-0.25%) |
Jun 05, 2002 | 21.57 | 21.72 | 21.57 | 21.72 | 350,012 | +0.24(+1.12%) |
May 31, 2002 | 21.78 | 21.78 | 21.48 | 21.48 | 98,670 | +0.17(+0.79%) |
May 28, 2002 | 21.18 | 21.33 | 20.94 | 21.31 | 95,836 | +0.16(+0.77%) |
May 27, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | +0.00(+0.00%) |
May 24, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | -0.12(-0.56%) |
May 23, 2002 | 20.73 | 21.39 | 20.67 | 21.27 | 185,006 | +0.48(+2.31%) |
May 22, 2002 | 20.82 | 20.97 | 20.79 | 20.79 | 92,670 | -0.12(-0.57%) |
May 21, 2002 | 21.12 | 21.12 | 20.87 | 20.91 | 105,337 | -0.20(-0.94%) |
May 20, 2002 | 21.00 | 21.12 | 20.86 | 21.11 | 80,669 | +0.11(+0.51%) |
May 17, 2002 | 20.80 | 21.09 | 20.80 | 21.00 | 76,669 | +0.20(+0.95%) |
May 16, 2002 | 21.21 | 21.21 | 20.80 | 20.80 | 120,337 | -0.41(-1.92%) |
May 15, 2002 | 20.99 | 21.21 | 20.97 | 21.21 | 100,003 | +0.22(+1.03%) |
May 14, 2002 | 20.84 | 21.00 | 20.81 | 20.99 | 81,336 | +0.15(+0.72%) |
May 13, 2002 | 20.76 | 21.06 | 20.73 | 20.84 | 128,838 | +0.08(+0.40%) |
May 10, 2002 | 21.00 | 21.01 | 20.70 | 20.76 | 179,506 | -0.12(-0.57%) |
May 09, 2002 | 21.31 | 21.33 | 20.88 | 20.88 | 164,339 | -0.43(-2.03%) |
May 08, 2002 | 21.55 | 21.58 | 21.09 | 21.31 | 104,337 | -0.08(-0.39%) |
May 07, 2002 | 21.46 | 21.51 | 21.24 | 21.40 | 250,009 | +0.08(+0.39%) |
May 06, 2002 | 21.54 | 21.72 | 21.31 | 21.31 | 158,339 | -0.23(-1.06%) |
May 03, 2002 | 21.64 | 21.69 | 21.51 | 21.54 | 213,841 | -0.10(-0.44%) |
May 02, 2002 | 21.53 | 21.78 | 21.40 | 21.64 | 187,340 | +0.11(+0.50%) |
May 01, 2002 | 21.18 | 21.59 | 21.00 | 21.53 | 164,172 | +0.47(+2.22%) |
Apr 30, 2002 | 20.79 | 21.27 | 20.76 | 21.06 | 203,174 | +0.30(+1.45%) |
Apr 29, 2002 | 20.67 | 20.76 | 20.49 | 20.76 | 112,504 | +0.15(+0.73%) |
Apr 26, 2002 | 20.55 | 20.75 | 20.52 | 20.61 | 167,506 | +0.06(+0.29%) |
Apr 25, 2002 | 20.57 | 20.67 | 20.49 | 20.55 | 216,674 | -0.02(-0.09%) |
Apr 24, 2002 | 20.54 | 20.67 | 20.53 | 20.57 | 465,183 | +0.03(+0.15%) |
Apr 23, 2002 | 20.70 | 20.73 | 20.54 | 20.54 | 391,680 | -0.16(-0.78%) |
Apr 22, 2002 | 20.82 | 20.82 | 20.68 | 20.70 | 185,506 | -0.06(-0.29%) |
Apr 19, 2002 | 20.76 | 20.77 | 20.63 | 20.76 | 307,344 | +0.05(+0.26%) |
Apr 18, 2002 | 20.55 | 20.79 | 20.49 | 20.71 | 6,983,586 | +0.16(+0.76%) |
Apr 17, 2002 | 20.85 | 20.86 | 20.40 | 20.55 | 418,015 | -0.31(-1.50%) |
Apr 16, 2002 | 21.24 | 21.37 | 20.84 | 20.86 | 310,677 | -0.50(-2.33%) |
Apr 15, 2002 | 21.54 | 21.54 | 21.18 | 21.36 | 296,510 | -0.42(-1.93%) |
Apr 12, 2002 | 21.36 | 21.78 | 21.22 | 21.78 | 149,672 | +0.51(+2.40%) |
Apr 11, 2002 | 21.35 | 21.35 | 21.21 | 21.27 | 168,672 | -0.08(-0.39%) |
Apr 10, 2002 | 20.91 | 21.35 | 20.88 | 21.35 | 216,674 | +0.44(+2.12%) |
Apr 09, 2002 | 20.70 | 21.00 | 20.70 | 20.91 | 120,837 | +0.20(+0.96%) |
Apr 08, 2002 | 20.60 | 20.76 | 20.52 | 20.71 | 102,170 | +0.14(+0.67%) |
Apr 05, 2002 | 20.58 | 20.73 | 20.51 | 20.57 | 182,506 | +0.03(+0.15%) |
Apr 04, 2002 | 20.33 | 20.57 | 20.29 | 20.54 | 74,336 | +0.22(+1.06%) |
Apr 03, 2002 | 20.37 | 20.40 | 20.28 | 20.33 | 115,170 | +0.02(+0.09%) |
Apr 02, 2002 | 20.10 | 20.49 | 20.05 | 20.31 | 267,509 | +0.15(+0.74%) |
Apr 01, 2002 | 20.10 | 20.16 | 20.01 | 20.16 | 226,174 | +0.00(+0.00%) |
Mar 29, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,007 | +0.00(+0.00%) |
Mar 28, 2002 | 20.15 | 20.50 | 20.13 | 20.16 | 209,007 | +0.03(+0.15%) |
Mar 27, 2002 | 20.07 | 20.13 | 19.95 | 20.13 | 616,689 | +0.06(+0.30%) |
Mar 26, 2002 | 19.74 | 20.07 | 19.74 | 20.07 | 1,495,887 | +0.15(+0.75%) |
Mar 25, 2002 | 19.95 | 20.01 | 19.80 | 19.92 | 847,697 | -0.02(-0.12%) |
Mar 22, 2002 | 19.95 | 20.07 | 19.91 | 19.94 | 257,509 | -0.01(-0.03%) |
Mar 21, 2002 | 19.80 | 20.07 | 19.80 | 19.95 | 231,175 | +0.26(+1.34%) |
Mar 20, 2002 | 19.86 | 19.90 | 19.68 | 19.69 | 73,002 | -0.24(-1.20%) |
Mar 19, 2002 | 19.68 | 19.96 | 19.65 | 19.93 | 122,504 | +0.19(+0.94%) |
Mar 18, 2002 | 19.53 | 19.84 | 19.53 | 19.74 | 136,338 | +0.06(+0.30%) |
Mar 15, 2002 | 19.65 | 19.86 | 19.65 | 19.68 | 281,343 | -0.03(-0.15%) |
Mar 14, 2002 | 19.53 | 19.71 | 19.47 | 19.71 | 315,011 | +0.23(+1.20%) |
Mar 13, 2002 | 19.44 | 19.64 | 19.39 | 19.48 | 320,844 | +0.09(+0.46%) |
Mar 12, 2002 | 19.58 | 19.65 | 19.38 | 19.39 | 366,679 | -0.20(-1.04%) |
Mar 11, 2002 | 19.65 | 19.66 | 19.46 | 19.59 | 342,845 | -0.10(-0.49%) |
Mar 08, 2002 | 19.52 | 19.69 | 19.52 | 19.69 | 87,503 | +0.16(+0.83%) |
Mar 07, 2002 | 19.61 | 19.66 | 19.42 | 19.52 | 145,171 | -0.09(-0.46%) |
Mar 06, 2002 | 19.65 | 19.65 | 19.51 | 19.61 | 206,507 | +0.02(+0.12%) |
Mar 05, 2002 | 19.26 | 19.59 | 19.20 | 19.59 | 573,187 | +0.35(+1.81%) |
Mar 04, 2002 | 19.23 | 19.25 | 19.03 | 19.24 | 348,179 | +0.05(+0.25%) |
Mar 01, 2002 | 19.19 | 19.20 | 19.05 | 19.19 | 241,008 | +0.04(+0.22%) |
Feb 28, 2002 | 19.23 | 19.35 | 19.14 | 19.15 | 183,173 | -0.05(-0.28%) |
Feb 27, 2002 | 19.29 | 19.30 | 19.20 | 19.21 | 191,340 | -0.13(-0.68%) |
Feb 26, 2002 | 19.34 | 19.35 | 19.23 | 19.34 | 123,337 | +0.00(+0.00%) |
Feb 25, 2002 | 19.45 | 19.51 | 19.19 | 19.34 | 108,670 | -0.05(-0.25%) |
Feb 22, 2002 | 18.93 | 19.39 | 18.90 | 19.39 | 175,006 | +0.40(+2.12%) |
Feb 21, 2002 | 19.35 | 19.35 | 18.98 | 18.98 | 209,507 | -0.32(-1.68%) |
Feb 20, 2002 | 19.19 | 19.31 | 19.12 | 19.31 | 1,766,730 | +0.14(+0.72%) |
Feb 19, 2002 | 19.14 | 19.20 | 19.07 | 19.17 | 105,337 | +0.03(+0.16%) |
Feb 18, 2002 | 19.11 | 19.14 | 18.93 | 19.14 | 128,337 | +0.00(+0.00%) |
Feb 15, 2002 | 19.11 | 19.14 | 18.93 | 19.14 | 128,337 | +0.06(+0.31%) |
Feb 14, 2002 | 19.19 | 19.19 | 19.01 | 19.08 | 196,673 | -0.11(-0.59%) |
Feb 13, 2002 | 18.96 | 19.20 | 18.86 | 19.19 | 171,339 | +0.23(+1.23%) |
Feb 12, 2002 | 18.89 | 18.98 | 18.84 | 18.96 | 1,087,706 | +0.07(+0.38%) |
Feb 11, 2002 | 18.87 | 18.92 | 18.75 | 18.89 | 183,339 | +0.05(+0.25%) |
Feb 08, 2002 | 18.69 | 18.85 | 18.66 | 18.84 | 208,340 | +0.07(+0.38%) |
Feb 07, 2002 | 18.99 | 18.99 | 18.77 | 18.77 | 609,522 | -0.19(-1.01%) |
Feb 06, 2002 | 19.02 | 19.05 | 18.71 | 18.96 | 832,030 | -0.01(-0.06%) |
Feb 05, 2002 | 19.04 | 19.13 | 18.91 | 18.97 | 205,674 | -0.10(-0.53%) |
Feb 04, 2002 | 19.03 | 19.10 | 18.92 | 19.07 | 285,343 | +0.05(+0.25%) |
Feb 01, 2002 | 19.02 | 19.07 | 18.97 | 19.03 | 683,358 | +0.04(+0.19%) |
Jan 31, 2002 | 19.05 | 19.05 | 18.90 | 18.99 | 83,503 | -0.03(-0.16%) |
Jan 30, 2002 | 18.96 | 19.08 | 18.93 | 19.02 | 383,347 | +0.12(+0.63%) |
Jan 29, 2002 | 18.99 | 19.00 | 18.87 | 18.90 | 155,338 | -0.07(-0.35%) |
Jan 28, 2002 | 18.97 | 19.11 | 18.82 | 18.97 | 190,340 | +0.00(+0.00%) |
Jan 25, 2002 | 19.00 | 19.01 | 18.94 | 18.97 | 79,336 | -0.03(-0.16%) |
Jan 24, 2002 | 19.10 | 19.15 | 18.98 | 19.00 | 242,508 | -0.02(-0.13%) |
Jan 23, 2002 | 18.87 | 19.03 | 18.87 | 19.02 | 214,841 | +0.11(+0.60%) |
Jan 22, 2002 | 18.84 | 19.02 | 18.72 | 18.91 | 189,506 | +0.09(+0.48%) |
Jan 21, 2002 | 19.07 | 19.07 | 18.80 | 18.82 | 109,170 | +0.00(+0.00%) |
Jan 18, 2002 | 19.07 | 19.07 | 18.80 | 18.82 | 109,170 | -0.26(-1.38%) |
Jan 17, 2002 | 18.93 | 19.08 | 18.83 | 19.08 | 164,339 | +0.18(+0.95%) |
Jan 16, 2002 | 18.96 | 19.07 | 18.88 | 18.90 | 143,005 | -0.06(-0.32%) |
Jan 15, 2002 | 18.97 | 18.99 | 18.74 | 18.96 | 116,170 | -0.07(-0.38%) |
Jan 14, 2002 | 18.61 | 19.05 | 18.61 | 19.03 | 179,673 | +0.43(+2.29%) |
Jan 11, 2002 | 18.60 | 18.69 | 18.51 | 18.61 | 127,171 | +0.04(+0.19%) |
Jan 10, 2002 | 18.54 | 18.57 | 18.51 | 18.57 | 131,504 | +0.14(+0.78%) |