Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.98 | 18.04 | 17.47 | 18.04 | 3,745,878 | +0.23(+1.29%) |
Jul 30, 2002 | 17.59 | 17.94 | 17.10 | 17.81 | 1,882,914 | +0.27(+1.51%) |
Jul 29, 2002 | 16.74 | 17.57 | 16.55 | 17.54 | 1,623,160 | +0.90(+5.42%) |
Jul 26, 2002 | 15.96 | 16.66 | 15.96 | 16.64 | 1,807,103 | +0.68(+4.24%) |
Jul 25, 2002 | 15.54 | 16.14 | 15.24 | 15.96 | 3,313,354 | +0.35(+2.25%) |
Jul 24, 2002 | 15.34 | 15.99 | 14.74 | 15.61 | 5,034,471 | +0.16(+1.04%) |
Jul 23, 2002 | 15.71 | 16.09 | 15.39 | 15.45 | 2,134,687 | -0.42(-2.65%) |
Jul 22, 2002 | 16.37 | 16.82 | 15.34 | 15.87 | 2,286,310 | -0.43(-2.61%) |
Jul 19, 2002 | 16.71 | 16.72 | 16.19 | 16.30 | 2,171,995 | -0.82(-4.77%) |
Jul 17, 2002 | 17.39 | 17.66 | 17.10 | 17.12 | 2,336,785 | -0.08(-0.47%) |
Jul 12, 2002 | 17.29 | 17.49 | 17.16 | 17.20 | 1,692,388 | +0.01(+0.06%) |
Jul 11, 2002 | 17.77 | 17.77 | 16.54 | 17.19 | 6,011,640 | -0.66(-3.68%) |
Jul 10, 2002 | 17.98 | 18.17 | 17.73 | 17.84 | 2,820,182 | -0.14(-0.78%) |
Jul 09, 2002 | 18.13 | 18.14 | 17.98 | 17.98 | 1,301,162 | -0.14(-0.75%) |
Jul 08, 2002 | 18.14 | 18.14 | 18.12 | 18.12 | 2,272,744 | -0.02(-0.14%) |
Jul 05, 2002 | 18.07 | 18.14 | 17.94 | 18.14 | 1,339,865 | +0.08(+0.42%) |
Jul 04, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | +0.00(+0.00%) |
Jul 03, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | -0.08(-0.41%) |
Jul 02, 2002 | 18.22 | 18.25 | 17.93 | 18.14 | 5,360,859 | -0.08(-0.41%) |
Jul 01, 2002 | 18.47 | 18.47 | 18.12 | 18.22 | 3,055,995 | -0.25(-1.33%) |
Jun 28, 2002 | 18.34 | 18.52 | 18.08 | 18.47 | 3,899,695 | +0.27(+1.49%) |
Jun 27, 2002 | 18.25 | 18.29 | 18.04 | 18.20 | 2,586,164 | +0.08(+0.42%) |
Jun 26, 2002 | 17.87 | 18.22 | 17.86 | 18.12 | 4,911,777 | +0.08(+0.42%) |
Jun 25, 2002 | 18.25 | 18.25 | 17.30 | 18.04 | 23,345,904 | +0.10(+0.56%) |
Jun 21, 2002 | 17.94 | 18.04 | 17.81 | 17.94 | 4,009,422 | +0.28(+1.56%) |
Jun 20, 2002 | 17.49 | 17.69 | 17.42 | 17.67 | 446,488 | +0.08(+0.46%) |
Jun 19, 2002 | 17.60 | 17.74 | 17.54 | 17.59 | 794,423 | -0.00(-0.03%) |
Jun 18, 2002 | 17.59 | 17.63 | 17.49 | 17.59 | 798,213 | -0.01(-0.03%) |
Jun 17, 2002 | 17.39 | 17.62 | 17.36 | 17.60 | 1,308,543 | +0.23(+1.30%) |
Jun 14, 2002 | 17.41 | 17.42 | 17.29 | 17.37 | 956,220 | +0.10(+0.55%) |
Jun 12, 2002 | 17.37 | 17.51 | 17.25 | 17.28 | 3,747,474 | +0.01(+0.06%) |
Jun 11, 2002 | 17.09 | 17.39 | 17.09 | 17.27 | 3,609,617 | +0.13(+0.73%) |
Jun 10, 2002 | 17.12 | 17.17 | 17.05 | 17.14 | 350,128 | +0.09(+0.50%) |
Jun 07, 2002 | 17.14 | 17.14 | 16.85 | 17.06 | 751,130 | -0.08(-0.47%) |
Jun 06, 2002 | 17.17 | 17.24 | 17.04 | 17.14 | 1,037,218 | -0.01(-0.03%) |
Jun 05, 2002 | 17.09 | 17.14 | 17.04 | 17.14 | 1,108,441 | +0.07(+0.38%) |
May 31, 2002 | 17.24 | 17.34 | 16.99 | 17.08 | 1,620,966 | +0.13(+0.77%) |
May 28, 2002 | 16.92 | 17.00 | 16.91 | 16.95 | 1,124,801 | +0.09(+0.51%) |
May 27, 2002 | 16.83 | 16.96 | 16.69 | 16.86 | 688,486 | +0.00(+0.00%) |
May 24, 2002 | 16.83 | 16.96 | 16.69 | 16.86 | 688,486 | +0.03(+0.15%) |
May 23, 2002 | 16.48 | 16.98 | 16.42 | 16.84 | 858,862 | +0.36(+2.19%) |
May 22, 2002 | 16.37 | 16.53 | 16.32 | 16.48 | 1,724,907 | +0.06(+0.34%) |
May 21, 2002 | 16.50 | 16.54 | 16.40 | 16.42 | 821,954 | -0.08(-0.46%) |
May 20, 2002 | 16.54 | 16.54 | 16.47 | 16.50 | 1,744,458 | -0.04(-0.24%) |
May 17, 2002 | 16.55 | 16.58 | 16.47 | 16.54 | 35,511,628 | -0.03(-0.18%) |
May 16, 2002 | 16.69 | 16.70 | 16.55 | 16.57 | 852,478 | -0.15(-0.90%) |
May 15, 2002 | 16.66 | 16.74 | 16.54 | 16.72 | 1,346,848 | -0.17(-1.01%) |
May 14, 2002 | 16.87 | 16.91 | 16.80 | 16.89 | 1,597,225 | +0.05(+0.27%) |
May 13, 2002 | 16.77 | 16.97 | 16.69 | 16.84 | 612,874 | +0.08(+0.45%) |
May 10, 2002 | 16.87 | 16.87 | 16.49 | 16.77 | 965,796 | -0.00(-0.03%) |
May 09, 2002 | 16.84 | 16.97 | 16.77 | 16.77 | 577,961 | -0.20(-1.15%) |
May 08, 2002 | 17.02 | 17.04 | 16.72 | 16.97 | 636,017 | +0.00(+0.03%) |
May 07, 2002 | 17.05 | 17.05 | 16.84 | 16.96 | 986,744 | -0.09(-0.53%) |
May 06, 2002 | 17.23 | 17.29 | 17.02 | 17.05 | 597,313 | -0.15(-0.87%) |
May 03, 2002 | 17.17 | 17.24 | 16.93 | 17.20 | 976,569 | +0.03(+0.18%) |
May 02, 2002 | 17.11 | 17.27 | 17.04 | 17.17 | 1,025,847 | +0.16(+0.91%) |
May 01, 2002 | 16.89 | 17.02 | 16.82 | 17.02 | 1,272,832 | +0.10(+0.59%) |
Apr 30, 2002 | 16.77 | 17.03 | 16.77 | 16.92 | 846,294 | +0.15(+0.90%) |
Apr 29, 2002 | 16.69 | 16.77 | 16.65 | 16.77 | 562,600 | +0.08(+0.48%) |
Apr 26, 2002 | 16.59 | 16.77 | 16.33 | 16.69 | 814,373 | +0.19(+1.15%) |
Apr 25, 2002 | 16.43 | 16.59 | 16.41 | 16.50 | 219,453 | +0.08(+0.46%) |
Apr 24, 2002 | 16.44 | 16.72 | 16.42 | 16.42 | 699,259 | -0.02(-0.12%) |
Apr 23, 2002 | 16.52 | 16.57 | 16.39 | 16.44 | 1,993,838 | -0.13(-0.76%) |
Apr 22, 2002 | 16.64 | 16.79 | 16.54 | 16.57 | 1,043,603 | -0.04(-0.24%) |
Apr 19, 2002 | 16.92 | 16.94 | 16.49 | 16.61 | 1,042,605 | -0.19(-1.10%) |
Apr 18, 2002 | 16.77 | 16.90 | 16.67 | 16.79 | 980,160 | +0.04(+0.24%) |
Apr 17, 2002 | 17.04 | 17.04 | 16.57 | 16.75 | 876,020 | -0.20(-1.15%) |
Apr 16, 2002 | 17.13 | 17.14 | 16.77 | 16.95 | 1,130,786 | -0.12(-0.70%) |
Apr 15, 2002 | 16.92 | 17.29 | 16.83 | 17.07 | 1,208,392 | -0.18(-1.05%) |
Apr 12, 2002 | 16.94 | 17.29 | 16.92 | 17.25 | 1,199,215 | +0.34(+1.99%) |
Apr 11, 2002 | 17.04 | 17.04 | 16.87 | 16.91 | 1,166,896 | -0.12(-0.68%) |
Apr 10, 2002 | 16.92 | 17.04 | 16.90 | 17.03 | 1,089,887 | +0.09(+0.50%) |
Apr 09, 2002 | 16.79 | 17.02 | 16.74 | 16.94 | 894,972 | +0.20(+1.20%) |
Apr 08, 2002 | 16.62 | 16.79 | 16.58 | 16.74 | 692,077 | +0.03(+0.18%) |
Apr 05, 2002 | 16.54 | 16.76 | 16.53 | 16.71 | 960,809 | +0.14(+0.82%) |
Apr 04, 2002 | 16.54 | 16.62 | 16.43 | 16.58 | 1,311,735 | +0.05(+0.27%) |
Apr 03, 2002 | 16.62 | 16.67 | 16.47 | 16.53 | 1,229,340 | +0.04(+0.24%) |
Apr 02, 2002 | 16.42 | 16.53 | 16.31 | 16.49 | 1,135,175 | +0.08(+0.46%) |
Apr 01, 2002 | 16.34 | 16.46 | 16.30 | 16.42 | 79,801 | +0.06(+0.37%) |
Mar 29, 2002 | 16.58 | 16.58 | 16.27 | 16.36 | 910,334 | +0.00(+0.00%) |
Mar 28, 2002 | 16.58 | 16.58 | 16.27 | 16.36 | 910,334 | -0.10(-0.58%) |
Mar 27, 2002 | 16.24 | 16.47 | 16.23 | 16.45 | 1,633,734 | +0.20(+1.20%) |
Mar 26, 2002 | 15.99 | 16.32 | 15.99 | 16.26 | 1,859,772 | +0.17(+1.06%) |
Mar 25, 2002 | 16.18 | 16.25 | 15.99 | 16.08 | 964,400 | -0.30(-1.84%) |
Mar 22, 2002 | 16.19 | 16.53 | 16.19 | 16.39 | 782,053 | -0.00(-0.03%) |
Mar 21, 2002 | 16.06 | 16.39 | 16.06 | 16.39 | 615,667 | +0.28(+1.71%) |
Mar 20, 2002 | 16.19 | 16.23 | 16.11 | 16.11 | 1,249,889 | -0.08(-0.46%) |
Mar 19, 2002 | 16.28 | 16.28 | 16.11 | 16.19 | 1,097,070 | -0.09(-0.55%) |
Mar 18, 2002 | 15.94 | 16.39 | 15.91 | 16.28 | 1,133,778 | +0.26(+1.60%) |
Mar 15, 2002 | 15.91 | 16.09 | 15.84 | 16.02 | 1,543,359 | +0.12(+0.72%) |
Mar 14, 2002 | 15.64 | 15.92 | 15.59 | 15.91 | 2,841,528 | +0.27(+1.73%) |
Mar 13, 2002 | 15.61 | 15.68 | 15.54 | 15.64 | 359,106 | +0.06(+0.35%) |
Mar 12, 2002 | 15.63 | 15.65 | 15.49 | 15.58 | 1,414,280 | -0.06(-0.35%) |
Mar 11, 2002 | 15.68 | 15.86 | 15.60 | 15.64 | 666,541 | -0.17(-1.05%) |
Mar 08, 2002 | 15.84 | 15.86 | 15.80 | 15.80 | 1,597,424 | -0.01(-0.03%) |
Mar 07, 2002 | 15.86 | 15.89 | 15.75 | 15.81 | 606,690 | -0.02(-0.13%) |
Mar 06, 2002 | 15.86 | 15.86 | 15.64 | 15.83 | 1,236,522 | -0.03(-0.19%) |
Mar 05, 2002 | 15.55 | 15.89 | 15.55 | 15.86 | 907,142 | +0.25(+1.61%) |
Mar 04, 2002 | 15.51 | 15.64 | 15.46 | 15.61 | 2,245,412 | +0.13(+0.81%) |
Mar 01, 2002 | 15.53 | 15.53 | 15.42 | 15.48 | 2,670,554 | +0.06(+0.36%) |
Feb 28, 2002 | 15.51 | 15.51 | 15.36 | 15.43 | 1,057,568 | +0.04(+0.26%) |
Feb 27, 2002 | 15.41 | 15.54 | 15.30 | 15.39 | 554,021 | -0.02(-0.13%) |
Feb 26, 2002 | 15.44 | 15.49 | 15.38 | 15.41 | 603,897 | +0.11(+0.69%) |
Feb 25, 2002 | 15.33 | 15.39 | 15.26 | 15.30 | 714,621 | -0.02(-0.13%) |
Feb 22, 2002 | 15.21 | 15.32 | 15.21 | 15.32 | 1,539,967 | +0.08(+0.53%) |
Feb 21, 2002 | 15.39 | 15.41 | 15.24 | 15.24 | 621,653 | -0.12(-0.78%) |
Feb 20, 2002 | 15.31 | 15.39 | 15.30 | 15.36 | 998,714 | +0.00(+0.03%) |
Feb 19, 2002 | 15.34 | 15.39 | 15.29 | 15.36 | 858,663 | +0.01(+0.03%) |
Feb 18, 2002 | 15.23 | 15.35 | 15.21 | 15.35 | 1,380,963 | +0.00(+0.00%) |
Feb 15, 2002 | 15.23 | 15.35 | 15.21 | 15.35 | 1,380,963 | +0.14(+0.89%) |
Feb 14, 2002 | 15.23 | 15.24 | 15.17 | 15.22 | 834,523 | -0.02(-0.13%) |
Feb 13, 2002 | 15.14 | 15.31 | 15.04 | 15.24 | 699,658 | -0.10(-0.65%) |
Feb 12, 2002 | 15.44 | 15.45 | 15.26 | 15.34 | 1,364,205 | -0.05(-0.29%) |
Feb 11, 2002 | 15.36 | 15.49 | 15.31 | 15.38 | 712,427 | +0.13(+0.82%) |
Feb 08, 2002 | 15.23 | 15.41 | 15.18 | 15.26 | 681,903 | +0.04(+0.23%) |
Feb 07, 2002 | 15.27 | 15.48 | 15.21 | 15.22 | 527,287 | -0.04(-0.26%) |
Feb 06, 2002 | 15.26 | 15.29 | 15.14 | 15.26 | 1,472,535 | +0.06(+0.36%) |
Feb 05, 2002 | 15.14 | 15.32 | 15.14 | 15.21 | 861,855 | +0.04(+0.26%) |
Feb 04, 2002 | 15.16 | 15.19 | 15.07 | 15.17 | 761,505 | +0.01(+0.07%) |
Feb 01, 2002 | 15.18 | 15.18 | 15.10 | 15.16 | 344,143 | -0.03(-0.17%) |
Jan 31, 2002 | 15.03 | 15.21 | 15.01 | 15.18 | 958,814 | +0.10(+0.67%) |
Jan 30, 2002 | 15.03 | 15.09 | 14.94 | 15.08 | 485,990 | +0.08(+0.53%) |
Jan 29, 2002 | 15.04 | 15.08 | 14.99 | 15.00 | 584,744 | -0.02(-0.10%) |
Jan 28, 2002 | 14.99 | 15.04 | 14.94 | 15.02 | 366,887 | +0.03(+0.20%) |
Jan 25, 2002 | 15.01 | 15.10 | 14.99 | 14.99 | 705,045 | +0.01(+0.07%) |
Jan 24, 2002 | 14.86 | 15.04 | 14.86 | 14.98 | 1,348,045 | +0.16(+1.05%) |
Jan 23, 2002 | 14.76 | 14.91 | 14.71 | 14.82 | 781,056 | -0.02(-0.10%) |
Jan 22, 2002 | 14.81 | 14.91 | 14.79 | 14.84 | 804,797 | +0.05(+0.30%) |
Jan 21, 2002 | 14.95 | 14.97 | 14.76 | 14.79 | 760,507 | +0.00(+0.00%) |
Jan 18, 2002 | 14.95 | 14.97 | 14.76 | 14.79 | 760,507 | -0.16(-1.04%) |
Jan 17, 2002 | 14.83 | 14.96 | 14.80 | 14.95 | 526,489 | +0.12(+0.81%) |
Jan 16, 2002 | 14.91 | 15.01 | 14.76 | 14.83 | 339,754 | -0.06(-0.40%) |
Jan 15, 2002 | 14.96 | 15.09 | 14.89 | 14.89 | 1,616,976 | -0.04(-0.27%) |
Jan 14, 2002 | 14.76 | 14.97 | 14.76 | 14.93 | 1,672,637 | +0.22(+1.50%) |
Jan 11, 2002 | 14.75 | 14.78 | 14.71 | 14.71 | 404,194 | -0.05(-0.31%) |
Jan 10, 2002 | 14.69 | 14.78 | 14.69 | 14.75 | 585,143 | +0.05(+0.34%) |