Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.90 | 20.01 | 18.90 | 19.36 | 225,610 | -0.09(-0.48%) |
Jul 30, 2002 | 19.49 | 19.55 | 19.16 | 19.45 | 51,138 | -0.04(-0.19%) |
Jul 29, 2002 | 18.52 | 19.55 | 18.43 | 19.49 | 106,037 | +1.09(+5.92%) |
Jul 26, 2002 | 18.90 | 18.90 | 18.15 | 18.40 | 150,944 | -0.59(-3.09%) |
Jul 25, 2002 | 18.10 | 18.99 | 18.10 | 18.99 | 40,287 | +0.91(+5.05%) |
Jul 24, 2002 | 18.01 | 18.08 | 17.85 | 18.08 | 105,822 | -0.04(-0.21%) |
Jul 23, 2002 | 17.69 | 18.70 | 17.69 | 18.11 | 152,663 | +0.43(+2.42%) |
Jul 22, 2002 | 18.01 | 18.01 | 17.69 | 17.69 | 152,018 | -0.33(-1.81%) |
Jul 19, 2002 | 17.69 | 18.15 | 17.69 | 18.01 | 152,985 | +1.68(+10.26%) |
Jul 17, 2002 | 16.94 | 17.06 | 15.99 | 16.34 | 298,665 | -1.17(-6.70%) |
Jul 12, 2002 | 17.22 | 17.78 | 17.17 | 17.51 | 150,622 | +0.40(+2.34%) |
Jul 11, 2002 | 17.22 | 17.95 | 16.61 | 17.11 | 289,963 | -0.76(-4.27%) |
Jul 10, 2002 | 18.12 | 18.94 | 17.87 | 17.87 | 502,575 | -0.23(-1.29%) |
Jul 09, 2002 | 19.57 | 19.57 | 18.10 | 18.10 | 927,690 | -1.46(-7.47%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.31 | 19.57 | 736,566 | -1.33(-6.37%) |
Jul 05, 2002 | 21.42 | 21.48 | 20.71 | 20.90 | 246,990 | -0.51(-2.39%) |
Jul 04, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | +0.00(+0.00%) |
Jul 03, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | -0.65(-2.95%) |
Jul 02, 2002 | 23.32 | 23.50 | 21.83 | 22.06 | 384,398 | -1.35(-5.77%) |
Jul 01, 2002 | 23.46 | 23.49 | 22.90 | 23.41 | 547,912 | -0.37(-1.57%) |
Jun 28, 2002 | 23.25 | 23.85 | 22.72 | 23.78 | 1,419,522 | +0.76(+3.32%) |
Jun 27, 2002 | 22.53 | 23.27 | 22.43 | 23.02 | 159,968 | +0.57(+2.53%) |
Jun 26, 2002 | 22.80 | 22.80 | 22.25 | 22.45 | 289,211 | -0.40(-1.75%) |
Jun 25, 2002 | 22.76 | 23.27 | 22.76 | 22.85 | 125,160 | +0.05(+0.20%) |
Jun 21, 2002 | 22.60 | 22.93 | 22.11 | 22.80 | 42,436 | +0.19(+0.82%) |
Jun 20, 2002 | 23.13 | 23.20 | 22.43 | 22.62 | 303,070 | -0.65(-2.80%) |
Jun 19, 2002 | 22.57 | 23.46 | 22.57 | 23.27 | 221,313 | +0.47(+2.04%) |
Jun 18, 2002 | 22.11 | 23.03 | 22.04 | 22.80 | 81,005 | +0.43(+1.91%) |
Jun 17, 2002 | 21.27 | 22.94 | 21.27 | 22.38 | 120,218 | +0.97(+4.52%) |
Jun 14, 2002 | 21.73 | 21.73 | 21.05 | 21.41 | 126,234 | +0.83(+4.03%) |
Jun 12, 2002 | 19.64 | 20.94 | 19.57 | 20.58 | 295,228 | +0.82(+4.15%) |
Jun 11, 2002 | 19.71 | 19.82 | 19.50 | 19.76 | 38,676 | -0.08(-0.42%) |
Jun 10, 2002 | 19.78 | 19.87 | 19.73 | 19.84 | 49,312 | +0.07(+0.33%) |
Jun 07, 2002 | 20.44 | 20.44 | 19.73 | 19.78 | 103,029 | -0.94(-4.54%) |
Jun 06, 2002 | 19.59 | 20.85 | 19.59 | 20.72 | 77,030 | +1.24(+6.35%) |
Jun 05, 2002 | 19.83 | 19.92 | 19.33 | 19.48 | 28,255 | -0.74(-3.68%) |
May 31, 2002 | 19.97 | 20.29 | 19.92 | 20.23 | 195,314 | +1.13(+5.90%) |
May 28, 2002 | 18.62 | 19.31 | 18.62 | 19.10 | 194,562 | +0.07(+0.34%) |
May 27, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | +0.00(+0.00%) |
May 24, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | -0.40(-2.06%) |
May 23, 2002 | 19.50 | 19.64 | 19.41 | 19.44 | 39,428 | -0.11(-0.57%) |
May 22, 2002 | 20.57 | 20.66 | 19.55 | 19.55 | 64,782 | -0.56(-2.78%) |
May 21, 2002 | 20.48 | 20.49 | 20.11 | 20.11 | 41,147 | -0.37(-1.82%) |
May 20, 2002 | 20.85 | 21.08 | 20.48 | 20.48 | 119,466 | -0.28(-1.35%) |
May 17, 2002 | 22.25 | 22.32 | 20.48 | 20.76 | 145,465 | -1.40(-6.30%) |
May 16, 2002 | 21.66 | 22.42 | 21.64 | 22.15 | 220,454 | +0.49(+2.28%) |
May 15, 2002 | 21.36 | 21.78 | 21.36 | 21.66 | 58,981 | +0.48(+2.29%) |
May 14, 2002 | 20.90 | 21.21 | 20.90 | 21.18 | 111,946 | +0.51(+2.48%) |
May 13, 2002 | 19.97 | 21.13 | 19.97 | 20.66 | 101,417 | +0.70(+3.50%) |
May 10, 2002 | 20.48 | 20.48 | 18.90 | 19.97 | 203,157 | -0.51(-2.50%) |
May 09, 2002 | 20.94 | 21.06 | 20.48 | 20.48 | 104,103 | -0.59(-2.78%) |
May 08, 2002 | 22.85 | 22.85 | 20.48 | 21.06 | 205,091 | -1.65(-7.25%) |
May 07, 2002 | 22.80 | 23.36 | 22.53 | 22.71 | 66,716 | -0.19(-0.81%) |
May 06, 2002 | 22.80 | 22.99 | 22.80 | 22.90 | 69,617 | +0.09(+0.41%) |
May 03, 2002 | 22.76 | 22.90 | 22.71 | 22.80 | 72,302 | -0.05(-0.20%) |
May 02, 2002 | 22.71 | 22.85 | 22.53 | 22.85 | 26,428 | +0.14(+0.61%) |
May 01, 2002 | 22.99 | 23.18 | 22.71 | 22.71 | 537,169 | -0.23(-1.01%) |
Apr 30, 2002 | 23.18 | 23.27 | 22.82 | 22.94 | 103,673 | -0.10(-0.44%) |
Apr 29, 2002 | 23.04 | 23.08 | 22.90 | 23.05 | 4,297 | -0.22(-0.96%) |
Apr 26, 2002 | 23.18 | 23.27 | 22.60 | 23.27 | 37,279 | +0.09(+0.40%) |
Apr 25, 2002 | 23.07 | 23.27 | 22.93 | 23.18 | 61,022 | +0.20(+0.89%) |
Apr 24, 2002 | 22.48 | 23.22 | 22.48 | 22.97 | 49,204 | +0.54(+2.41%) |
Apr 23, 2002 | 22.15 | 22.62 | 22.15 | 22.43 | 164,051 | +0.19(+0.84%) |
Apr 22, 2002 | 22.43 | 22.96 | 22.25 | 22.25 | 74,988 | -0.55(-2.41%) |
Apr 19, 2002 | 22.20 | 22.85 | 22.20 | 22.80 | 20,197 | +0.41(+1.83%) |
Apr 18, 2002 | 23.18 | 23.18 | 22.25 | 22.39 | 179,951 | -0.79(-3.41%) |
Apr 17, 2002 | 23.50 | 23.55 | 23.18 | 23.18 | 173,075 | -0.33(-1.39%) |
Apr 16, 2002 | 24.11 | 24.11 | 23.27 | 23.50 | 74,451 | -0.51(-2.13%) |
Apr 15, 2002 | 23.83 | 24.01 | 23.64 | 24.01 | 206,058 | +0.05(+0.19%) |
Apr 12, 2002 | 23.64 | 23.97 | 23.48 | 23.97 | 28,255 | +0.12(+0.51%) |
Apr 11, 2002 | 23.74 | 23.97 | 23.51 | 23.85 | 77,352 | +0.16(+0.67%) |
Apr 10, 2002 | 24.06 | 24.18 | 23.56 | 23.69 | 46,411 | -0.03(-0.12%) |
Apr 09, 2002 | 23.69 | 23.92 | 23.50 | 23.72 | 125,912 | +0.07(+0.31%) |
Apr 08, 2002 | 23.18 | 23.83 | 22.94 | 23.64 | 154,597 | +1.21(+5.39%) |
Apr 05, 2002 | 23.60 | 23.60 | 22.43 | 22.43 | 47,593 | -1.07(-4.55%) |
Apr 04, 2002 | 23.27 | 23.55 | 23.25 | 23.50 | 87,665 | +0.23(+1.00%) |
Apr 03, 2002 | 23.04 | 23.36 | 23.04 | 23.27 | 139,341 | +0.23(+1.01%) |
Apr 02, 2002 | 24.11 | 24.15 | 22.47 | 23.04 | 184,786 | -1.12(-4.62%) |
Apr 01, 2002 | 23.29 | 24.39 | 23.29 | 24.15 | 50,923 | +0.75(+3.22%) |
Mar 29, 2002 | 22.76 | 23.64 | 22.76 | 23.40 | 97,012 | +0.00(+0.00%) |
Mar 28, 2002 | 22.76 | 23.64 | 22.76 | 23.40 | 97,012 | +0.72(+3.16%) |
Mar 27, 2002 | 22.62 | 22.94 | 22.34 | 22.68 | 67,683 | -0.40(-1.73%) |
Mar 26, 2002 | 22.25 | 23.19 | 22.15 | 23.08 | 223,784 | +0.88(+3.94%) |
Mar 25, 2002 | 21.36 | 22.34 | 21.32 | 22.21 | 36,205 | +1.08(+5.11%) |
Mar 22, 2002 | 21.58 | 21.59 | 21.09 | 21.13 | 34,701 | -0.42(-1.94%) |
Mar 21, 2002 | 21.27 | 21.87 | 21.27 | 21.55 | 34,486 | +0.51(+2.43%) |
Mar 20, 2002 | 21.46 | 21.69 | 20.94 | 21.04 | 24,172 | -0.47(-2.21%) |
Mar 19, 2002 | 21.87 | 22.15 | 21.51 | 21.51 | 42,221 | -0.13(-0.60%) |
Mar 18, 2002 | 20.85 | 21.64 | 20.85 | 21.64 | 6,660 | +0.70(+3.33%) |
Mar 15, 2002 | 20.96 | 21.46 | 20.94 | 20.94 | 48,989 | -0.06(-0.27%) |
Mar 14, 2002 | 21.27 | 21.86 | 20.94 | 21.00 | 46,411 | -0.18(-0.83%) |
Mar 13, 2002 | 22.20 | 22.29 | 20.94 | 21.18 | 68,865 | -1.02(-4.61%) |
Mar 12, 2002 | 22.25 | 22.34 | 22.20 | 22.20 | 51,783 | -0.05(-0.21%) |
Mar 11, 2002 | 22.06 | 22.53 | 21.72 | 22.25 | 114,954 | +0.37(+1.70%) |
Mar 08, 2002 | 21.61 | 21.87 | 21.42 | 21.87 | 28,255 | +0.27(+1.25%) |
Mar 07, 2002 | 22.15 | 22.20 | 21.55 | 21.60 | 98,409 | -0.50(-2.27%) |
Mar 06, 2002 | 21.19 | 23.26 | 21.19 | 22.11 | 3,706,466 | +0.69(+3.22%) |
Mar 05, 2002 | 21.04 | 21.55 | 21.04 | 21.42 | 159,216 | +0.38(+1.81%) |
Mar 04, 2002 | 20.26 | 21.40 | 20.26 | 21.04 | 85,947 | +1.01(+5.02%) |
Mar 01, 2002 | 19.59 | 20.20 | 19.59 | 20.03 | 82,186 | +0.30(+1.51%) |
Feb 28, 2002 | 19.31 | 19.73 | 18.89 | 19.73 | 102,814 | +0.42(+2.17%) |
Feb 27, 2002 | 19.18 | 19.36 | 19.15 | 19.31 | 267,510 | +0.22(+1.17%) |
Feb 26, 2002 | 19.41 | 19.45 | 19.07 | 19.09 | 87,665 | -0.34(-1.77%) |
Feb 25, 2002 | 19.55 | 19.55 | 19.42 | 19.44 | 18,478 | -0.11(-0.57%) |
Feb 22, 2002 | 19.78 | 19.78 | 19.55 | 19.55 | 101,417 | -0.19(-0.94%) |
Feb 21, 2002 | 20.20 | 20.20 | 19.64 | 19.73 | 7,198 | -0.47(-2.30%) |
Feb 20, 2002 | 19.99 | 20.20 | 19.92 | 20.20 | 99,591 | +0.21(+1.07%) |
Feb 19, 2002 | 19.81 | 20.00 | 19.51 | 19.98 | 180,918 | +0.27(+1.37%) |
Feb 18, 2002 | 19.99 | 19.99 | 19.59 | 19.71 | 30,618 | +0.00(+0.00%) |
Feb 15, 2002 | 19.99 | 19.99 | 19.59 | 19.71 | 30,618 | -0.24(-1.21%) |
Feb 14, 2002 | 19.64 | 20.01 | 19.64 | 19.96 | 10,678,919 | +0.36(+1.85%) |
Feb 13, 2002 | 19.83 | 19.97 | 19.13 | 19.59 | 81,005 | -0.14(-0.71%) |
Feb 12, 2002 | 18.57 | 19.73 | 18.38 | 19.73 | 103,566 | +1.30(+7.07%) |
Feb 11, 2002 | 18.06 | 18.43 | 17.69 | 18.43 | 55,328 | +0.14(+0.76%) |
Feb 08, 2002 | 17.92 | 18.48 | 17.78 | 18.29 | 343,895 | +0.37(+2.08%) |
Feb 07, 2002 | 17.76 | 17.93 | 17.69 | 17.92 | 173,075 | +0.19(+1.05%) |
Feb 06, 2002 | 17.73 | 17.92 | 17.13 | 17.73 | 246,668 | +0.05(+0.26%) |
Feb 05, 2002 | 18.52 | 18.60 | 17.69 | 17.69 | 1,364,409 | -0.93(-5.00%) |
Feb 04, 2002 | 19.31 | 19.31 | 18.43 | 18.62 | 147,936 | -0.93(-4.76%) |
Feb 01, 2002 | 20.01 | 20.01 | 19.55 | 19.55 | 255,370 | -0.47(-2.33%) |
Jan 31, 2002 | 20.66 | 20.67 | 19.91 | 20.01 | 403,736 | -0.84(-4.02%) |
Jan 30, 2002 | 20.11 | 20.85 | 20.01 | 20.85 | 105,285 | +0.72(+3.56%) |
Jan 29, 2002 | 20.66 | 20.92 | 20.13 | 20.13 | 117,102 | -0.53(-2.57%) |
Jan 28, 2002 | 20.66 | 20.71 | 20.43 | 20.66 | 84,120 | +0.00(+0.00%) |
Jan 25, 2002 | 20.55 | 21.08 | 20.43 | 20.66 | 113,235 | +0.12(+0.59%) |
Jan 24, 2002 | 20.34 | 20.59 | 19.55 | 20.54 | 158,357 | +0.07(+0.32%) |
Jan 23, 2002 | 19.60 | 20.48 | 19.55 | 20.48 | 406,851 | +0.88(+4.51%) |
Jan 22, 2002 | 19.73 | 19.73 | 19.45 | 19.59 | 146,754 | -0.14(-0.71%) |
Jan 21, 2002 | 19.71 | 19.78 | 19.64 | 19.73 | 22,990 | +0.00(+0.00%) |
Jan 18, 2002 | 19.71 | 19.78 | 19.64 | 19.73 | 22,990 | +0.11(+0.57%) |
Jan 17, 2002 | 19.64 | 19.67 | 19.55 | 19.62 | 22,453 | +0.00(+0.00%) |
Jan 16, 2002 | 19.41 | 19.64 | 19.36 | 19.62 | 27,395 | +0.21(+1.10%) |
Jan 15, 2002 | 19.00 | 19.41 | 19.00 | 19.41 | 206,058 | +0.42(+2.21%) |
Jan 14, 2002 | 19.15 | 19.17 | 18.94 | 18.99 | 67,683 | -0.09(-0.49%) |
Jan 11, 2002 | 19.22 | 19.36 | 19.08 | 19.08 | 302,641 | -0.09(-0.49%) |
Jan 10, 2002 | 19.17 | 19.27 | 19.06 | 19.17 | 325,846 | +0.01(+0.05%) |
Jan 09, 2002 | 19.83 | 19.97 | 19.08 | 19.17 | 170,927 | +1.34(+7.52%) |