Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.74 | 21.99 | 19.50 | 21.25 | 452,100 | +2.13(+11.14%) |
Jun 27, 2002 | 18.97 | 19.41 | 18.80 | 19.12 | 42,900 | +0.17(+0.90%) |
Jun 26, 2002 | 18.60 | 18.95 | 17.51 | 18.95 | 61,000 | -0.29(-1.51%) |
Jun 25, 2002 | 19.39 | 19.43 | 18.91 | 19.24 | 147,300 | -0.20(-1.03%) |
Jun 21, 2002 | 19.10 | 19.92 | 19.05 | 19.44 | 113,900 | +0.44(+2.32%) |
Jun 20, 2002 | 18.43 | 19.25 | 18.23 | 19.00 | 145,900 | +0.47(+2.53%) |
Jun 19, 2002 | 18.50 | 18.91 | 18.20 | 18.53 | 71,400 | -0.27(-1.44%) |
Jun 18, 2002 | 18.06 | 18.99 | 17.90 | 18.80 | 109,700 | +0.35(+1.90%) |
Jun 17, 2002 | 17.11 | 18.55 | 17.11 | 18.45 | 90,300 | +1.25(+7.27%) |
Jun 14, 2002 | 17.05 | 17.27 | 16.70 | 17.20 | 38,600 | +0.90(+5.52%) |
Jun 12, 2002 | 16.49 | 16.93 | 16.00 | 16.30 | 111,000 | +0.30(+1.88%) |
Jun 11, 2002 | 15.56 | 16.70 | 15.53 | 16.00 | 152,500 | +0.28(+1.78%) |
Jun 10, 2002 | 15.50 | 16.00 | 15.50 | 15.72 | 12,300 | +0.22(+1.42%) |
Jun 07, 2002 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | +0.00(+0.00%) |
Jun 06, 2002 | 15.56 | 15.60 | 15.50 | 15.50 | 7,200 | -0.07(-0.45%) |
Jun 05, 2002 | 15.58 | 15.71 | 15.55 | 15.57 | 2,500 | -0.43(-2.68%) |
May 31, 2002 | 15.70 | 16.15 | 15.70 | 16.00 | 23,700 | -0.00(-0.01%) |
May 28, 2002 | 15.80 | 16.05 | 15.26 | 16.00 | 25,900 | +0.20(+1.27%) |
May 27, 2002 | 15.25 | 16.10 | 15.25 | 15.80 | 13,300 | +0.00(+0.00%) |
May 24, 2002 | 15.25 | 16.10 | 15.25 | 15.80 | 13,300 | +0.08(+0.51%) |
May 23, 2002 | 15.41 | 15.72 | 15.00 | 15.72 | 27,300 | +0.59(+3.90%) |
May 22, 2002 | 14.76 | 15.23 | 14.76 | 15.13 | 35,600 | +0.23(+1.54%) |
May 21, 2002 | 15.54 | 15.54 | 14.85 | 14.90 | 35,000 | -0.18(-1.19%) |
May 20, 2002 | 15.27 | 15.27 | 15.08 | 15.08 | 33,400 | -0.37(-2.39%) |
May 17, 2002 | 15.65 | 15.77 | 15.25 | 15.45 | 75,900 | +0.06(+0.39%) |
May 16, 2002 | 15.75 | 15.84 | 15.27 | 15.39 | 10,400 | -0.63(-3.93%) |
May 15, 2002 | 16.10 | 16.49 | 16.02 | 16.02 | 16,000 | -0.13(-0.80%) |
May 14, 2002 | 15.89 | 16.38 | 15.89 | 16.15 | 19,400 | +0.62(+3.99%) |
May 13, 2002 | 15.36 | 15.69 | 15.36 | 15.53 | 8,300 | +0.16(+1.04%) |
May 10, 2002 | 15.87 | 15.92 | 15.28 | 15.37 | 21,100 | -0.50(-3.15%) |
May 09, 2002 | 16.00 | 16.13 | 15.86 | 15.87 | 97,600 | -0.10(-0.63%) |
May 08, 2002 | 16.05 | 16.20 | 15.92 | 15.97 | 65,000 | -0.13(-0.81%) |
May 07, 2002 | 16.19 | 16.37 | 16.05 | 16.10 | 39,500 | -0.05(-0.31%) |
May 06, 2002 | 16.14 | 16.36 | 15.96 | 16.15 | 16,000 | -0.04(-0.25%) |
May 03, 2002 | 16.00 | 16.47 | 15.95 | 16.19 | 68,900 | +0.04(+0.25%) |
May 02, 2002 | 16.36 | 16.49 | 16.00 | 16.15 | 6,900 | +0.29(+1.83%) |
May 01, 2002 | 15.95 | 16.45 | 15.86 | 15.86 | 138,600 | -0.23(-1.43%) |
Apr 30, 2002 | 15.86 | 16.24 | 15.71 | 16.09 | 33,700 | +0.23(+1.45%) |
Apr 29, 2002 | 16.34 | 16.34 | 15.85 | 15.86 | 2,300 | +0.01(+0.06%) |
Apr 26, 2002 | 15.95 | 16.25 | 15.85 | 15.85 | 2,500 | -0.60(-3.65%) |
Apr 25, 2002 | 16.20 | 16.51 | 15.88 | 16.45 | 5,500 | +0.45(+2.81%) |
Apr 24, 2002 | 15.94 | 16.18 | 15.42 | 16.00 | 8,700 | +0.33(+2.11%) |
Apr 23, 2002 | 15.29 | 15.77 | 15.29 | 15.67 | 7,800 | -0.17(-1.07%) |
Apr 22, 2002 | 15.80 | 16.00 | 15.29 | 15.84 | 20,000 | -0.21(-1.31%) |
Apr 19, 2002 | 15.33 | 16.10 | 14.88 | 16.05 | 41,500 | +0.71(+4.64%) |
Apr 18, 2002 | 15.75 | 15.75 | 14.96 | 15.34 | 23,200 | -0.41(-2.61%) |
Apr 17, 2002 | 16.00 | 16.25 | 15.50 | 15.75 | 35,400 | -0.45(-2.77%) |
Apr 16, 2002 | 15.50 | 16.20 | 15.30 | 16.20 | 20,700 | +0.68(+4.38%) |
Apr 15, 2002 | 15.75 | 15.76 | 15.51 | 15.52 | 9,900 | -0.23(-1.46%) |
Apr 12, 2002 | 14.89 | 15.75 | 14.89 | 15.75 | 13,100 | +0.90(+6.05%) |
Apr 11, 2002 | 14.64 | 15.02 | 14.64 | 14.85 | 10,600 | +0.20(+1.37%) |
Apr 10, 2002 | 14.32 | 14.74 | 14.30 | 14.65 | 10,800 | +0.04(+0.27%) |
Apr 09, 2002 | 14.25 | 14.80 | 14.25 | 14.61 | 10,100 | +0.16(+1.11%) |
Apr 08, 2002 | 14.86 | 14.86 | 14.30 | 14.45 | 15,200 | -0.54(-3.60%) |
Apr 05, 2002 | 15.09 | 15.40 | 14.99 | 14.99 | 20,200 | -0.01(-0.07%) |
Apr 04, 2002 | 14.70 | 15.00 | 14.70 | 15.00 | 63,600 | +0.30(+2.04%) |
Apr 03, 2002 | 14.84 | 14.94 | 14.66 | 14.70 | 11,300 | -0.10(-0.68%) |
Apr 02, 2002 | 14.65 | 14.89 | 14.65 | 14.80 | 11,900 | +0.10(+0.68%) |
Apr 01, 2002 | 14.60 | 14.81 | 14.50 | 14.70 | 16,300 | +0.04(+0.27%) |
Mar 29, 2002 | 14.60 | 14.80 | 14.35 | 14.66 | 68,800 | +0.00(+0.00%) |
Mar 28, 2002 | 14.60 | 14.80 | 14.35 | 14.66 | 68,800 | +0.26(+1.81%) |
Mar 27, 2002 | 14.47 | 14.88 | 14.39 | 14.40 | 35,300 | -0.20(-1.36%) |
Mar 26, 2002 | 15.10 | 15.30 | 14.54 | 14.60 | 32,200 | -0.42(-2.80%) |
Mar 25, 2002 | 15.25 | 15.33 | 15.01 | 15.02 | 16,000 | -0.48(-3.10%) |
Mar 22, 2002 | 15.49 | 15.54 | 15.28 | 15.50 | 2,900 | +0.00(+0.00%) |
Mar 21, 2002 | 15.20 | 15.55 | 15.20 | 15.50 | 8,100 | +0.17(+1.11%) |
Mar 20, 2002 | 15.31 | 15.34 | 15.18 | 15.33 | 9,900 | +0.02(+0.13%) |
Mar 19, 2002 | 15.30 | 15.32 | 15.10 | 15.31 | 22,600 | +0.14(+0.92%) |
Mar 18, 2002 | 15.35 | 15.58 | 15.17 | 15.17 | 25,800 | -0.13(-0.85%) |
Mar 15, 2002 | 15.62 | 15.69 | 15.30 | 15.30 | 30,000 | -0.20(-1.29%) |
Mar 14, 2002 | 15.85 | 15.85 | 15.50 | 15.50 | 25,600 | -0.05(-0.32%) |
Mar 13, 2002 | 15.65 | 15.72 | 15.55 | 15.55 | 29,900 | -0.19(-1.21%) |
Mar 12, 2002 | 15.50 | 15.80 | 15.45 | 15.74 | 32,000 | +0.28(+1.81%) |
Mar 11, 2002 | 15.71 | 15.91 | 15.45 | 15.46 | 15,800 | -0.25(-1.59%) |
Mar 08, 2002 | 16.06 | 16.12 | 15.50 | 15.71 | 37,700 | +0.21(+1.35%) |
Mar 07, 2002 | 16.05 | 16.27 | 15.50 | 15.50 | 19,700 | -0.49(-3.06%) |
Mar 06, 2002 | 15.85 | 15.99 | 15.52 | 15.99 | 11,600 | +0.10(+0.63%) |
Mar 05, 2002 | 15.32 | 16.00 | 15.22 | 15.89 | 53,900 | +0.58(+3.79%) |
Mar 04, 2002 | 15.44 | 15.44 | 15.26 | 15.31 | 55,100 | -0.15(-0.97%) |
Mar 01, 2002 | 15.05 | 15.46 | 15.00 | 15.46 | 32,000 | +0.44(+2.93%) |
Feb 28, 2002 | 15.14 | 15.15 | 14.90 | 15.02 | 36,500 | -0.07(-0.46%) |
Feb 27, 2002 | 15.20 | 15.25 | 14.87 | 15.09 | 17,800 | -0.09(-0.59%) |
Feb 26, 2002 | 15.82 | 15.82 | 15.16 | 15.18 | 28,600 | -0.85(-5.30%) |
Feb 25, 2002 | 16.10 | 16.19 | 15.02 | 16.03 | 136,600 | -0.12(-0.74%) |
Feb 22, 2002 | 16.22 | 16.31 | 16.10 | 16.15 | 19,500 | -0.08(-0.49%) |
Feb 21, 2002 | 16.48 | 16.65 | 16.22 | 16.23 | 24,900 | -0.37(-2.23%) |
Feb 20, 2002 | 16.70 | 16.70 | 16.39 | 16.60 | 27,800 | +0.03(+0.18%) |
Feb 19, 2002 | 16.50 | 16.71 | 16.50 | 16.57 | 112,400 | -0.03(-0.18%) |
Feb 18, 2002 | 16.64 | 16.70 | 16.48 | 16.60 | 98,900 | +0.00(+0.00%) |
Feb 15, 2002 | 16.64 | 16.70 | 16.48 | 16.60 | 98,900 | +0.00(+0.00%) |
Feb 14, 2002 | 16.85 | 16.85 | 16.54 | 16.60 | 59,000 | -0.24(-1.43%) |
Feb 13, 2002 | 16.75 | 16.84 | 16.67 | 16.84 | 29,400 | +0.19(+1.14%) |
Feb 12, 2002 | 16.78 | 16.84 | 16.61 | 16.65 | 89,700 | -0.15(-0.89%) |
Feb 11, 2002 | 16.80 | 17.19 | 16.74 | 16.80 | 156,200 | +0.05(+0.30%) |
Feb 08, 2002 | 16.66 | 16.80 | 16.65 | 16.75 | 71,300 | +0.10(+0.60%) |
Feb 07, 2002 | 16.75 | 16.84 | 16.65 | 16.65 | 39,900 | +0.00(+0.00%) |
Feb 06, 2002 | 16.70 | 16.77 | 16.60 | 16.65 | 134,700 | -0.15(-0.89%) |
Feb 05, 2002 | 16.56 | 16.85 | 16.56 | 16.80 | 52,400 | +0.24(+1.45%) |
Feb 04, 2002 | 16.65 | 16.72 | 16.54 | 16.56 | 33,600 | -0.14(-0.84%) |
Feb 01, 2002 | 16.65 | 16.80 | 16.65 | 16.70 | 40,800 | -0.05(-0.30%) |
Jan 31, 2002 | 16.76 | 16.76 | 16.62 | 16.75 | 14,900 | -0.05(-0.30%) |
Jan 30, 2002 | 16.69 | 16.85 | 16.61 | 16.80 | 50,900 | +0.20(+1.20%) |
Jan 29, 2002 | 16.40 | 16.61 | 16.40 | 16.60 | 214,200 | +0.10(+0.61%) |
Jan 28, 2002 | 16.29 | 16.80 | 16.14 | 16.50 | 84,300 | +0.20(+1.23%) |
Jan 25, 2002 | 16.20 | 16.30 | 16.15 | 16.30 | 53,200 | -0.10(-0.61%) |
Jan 24, 2002 | 16.12 | 16.40 | 16.12 | 16.40 | 54,000 | +0.20(+1.23%) |
Jan 23, 2002 | 15.75 | 16.20 | 15.75 | 16.20 | 53,500 | +0.33(+2.08%) |
Jan 22, 2002 | 15.92 | 15.92 | 15.75 | 15.87 | 32,800 | +0.02(+0.13%) |
Jan 21, 2002 | 15.72 | 16.00 | 15.71 | 15.85 | 13,700 | +0.00(+0.00%) |
Jan 18, 2002 | 15.72 | 16.00 | 15.71 | 15.85 | 13,700 | -0.15(-0.94%) |
Jan 17, 2002 | 15.71 | 16.00 | 15.70 | 16.00 | 3,500 | +0.22(+1.39%) |
Jan 16, 2002 | 15.86 | 16.00 | 15.65 | 15.78 | 13,600 | +0.13(+0.83%) |
Jan 15, 2002 | 15.65 | 15.92 | 15.60 | 15.65 | 43,700 | -0.05(-0.32%) |
Jan 14, 2002 | 15.70 | 15.84 | 15.45 | 15.70 | 34,300 | +0.00(+0.00%) |
Jan 11, 2002 | 15.85 | 16.00 | 15.50 | 15.70 | 24,200 | +0.24(+1.55%) |
Jan 10, 2002 | 15.66 | 15.75 | 15.45 | 15.46 | 53,500 | -0.50(-3.13%) |