Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.04 | 18.51 | 17.83 | 17.83 | 5,621,825 | -0.36(-1.96%) |
Jun 27, 2002 | 18.28 | 18.42 | 17.84 | 18.19 | 4,295,545 | -0.38(-2.03%) |
Jun 26, 2002 | 18.38 | 18.75 | 18.16 | 18.56 | 4,281,229 | -0.16(-0.88%) |
Jun 25, 2002 | 19.44 | 19.61 | 18.69 | 18.73 | 2,466,158 | -0.72(-3.70%) |
Jun 21, 2002 | 19.37 | 19.56 | 19.34 | 19.45 | 4,082,411 | +0.01(+0.04%) |
Jun 20, 2002 | 19.37 | 19.67 | 19.30 | 19.44 | 2,698,721 | +0.01(+0.03%) |
Jun 19, 2002 | 19.48 | 19.67 | 19.43 | 19.43 | 2,146,677 | -0.24(-1.22%) |
Jun 18, 2002 | 19.65 | 19.71 | 19.47 | 19.67 | 2,186,265 | +0.11(+0.56%) |
Jun 17, 2002 | 19.28 | 19.57 | 19.20 | 19.56 | 3,517,512 | +0.27(+1.42%) |
Jun 14, 2002 | 19.51 | 19.51 | 19.20 | 19.29 | 4,879,728 | +0.01(+0.07%) |
Jun 12, 2002 | 19.30 | 19.46 | 19.07 | 19.28 | 3,650,446 | -0.03(-0.14%) |
Jun 11, 2002 | 19.45 | 19.78 | 19.24 | 19.30 | 1,867,075 | -0.11(-0.56%) |
Jun 10, 2002 | 19.17 | 19.48 | 19.16 | 19.41 | 1,887,527 | +0.22(+1.14%) |
Jun 07, 2002 | 18.74 | 19.26 | 18.64 | 19.19 | 2,407,141 | +0.16(+0.83%) |
Jun 06, 2002 | 18.85 | 19.14 | 18.76 | 19.04 | 2,328,549 | +0.34(+1.83%) |
Jun 05, 2002 | 18.47 | 18.70 | 18.41 | 18.70 | 2,213,144 | -0.10(-0.51%) |
May 31, 2002 | 18.69 | 19.05 | 18.69 | 18.79 | 2,854,007 | +0.17(+0.92%) |
May 28, 2002 | 18.59 | 18.84 | 18.56 | 18.62 | 1,970,063 | +0.08(+0.41%) |
May 27, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 2,000,887 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 1,921,418 | -0.36(-1.92%) |
May 23, 2002 | 18.56 | 18.93 | 18.45 | 18.91 | 1,538,537 | +0.36(+1.96%) |
May 22, 2002 | 18.72 | 18.87 | 18.38 | 18.54 | 2,263,689 | -0.14(-0.73%) |
May 21, 2002 | 18.92 | 19.17 | 18.67 | 18.68 | 1,908,709 | -0.29(-1.52%) |
May 20, 2002 | 19.30 | 19.30 | 18.96 | 18.97 | 1,624,725 | -0.40(-2.08%) |
May 17, 2002 | 18.78 | 19.50 | 18.78 | 19.37 | 2,175,455 | +0.58(+3.06%) |
May 16, 2002 | 18.99 | 19.10 | 18.33 | 18.80 | 2,629,624 | -0.19(-1.01%) |
May 15, 2002 | 18.89 | 19.35 | 18.87 | 18.99 | 2,228,483 | +0.00(+0.00%) |
May 14, 2002 | 18.76 | 19.09 | 18.66 | 18.99 | 2,408,456 | +0.42(+2.25%) |
May 13, 2002 | 18.19 | 18.65 | 18.19 | 18.57 | 1,816,093 | +0.26(+1.42%) |
May 10, 2002 | 18.45 | 18.73 | 18.28 | 18.31 | 2,580,979 | -0.14(-0.74%) |
May 09, 2002 | 18.43 | 18.89 | 18.38 | 18.45 | 2,566,809 | +0.02(+0.11%) |
May 08, 2002 | 17.73 | 18.72 | 17.50 | 18.43 | 6,271,452 | +0.60(+3.34%) |
May 07, 2002 | 17.49 | 17.92 | 17.13 | 17.83 | 4,138,361 | +0.14(+0.77%) |
May 06, 2002 | 17.90 | 18.08 | 17.59 | 17.70 | 2,554,246 | -0.13(-0.73%) |
May 03, 2002 | 17.63 | 17.94 | 17.48 | 17.83 | 2,318,615 | +0.25(+1.40%) |
May 02, 2002 | 17.66 | 17.68 | 17.50 | 17.58 | 2,930,700 | -0.15(-0.85%) |
May 01, 2002 | 18.11 | 18.11 | 17.46 | 17.73 | 3,201,536 | -0.30(-1.67%) |
Apr 30, 2002 | 17.72 | 18.28 | 17.66 | 18.03 | 3,585,878 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,265 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,518 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.87 | 17.59 | 17.80 | 2,087,075 | +0.08(+0.46%) |
Apr 24, 2002 | 17.94 | 17.96 | 17.64 | 17.72 | 2,101,537 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,417 | +0.32(+1.84%) |
Apr 22, 2002 | 17.54 | 17.56 | 17.19 | 17.46 | 2,499,757 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.63 | 17.78 | 1,933,397 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,413 | -0.01(-0.08%) |
Apr 17, 2002 | 18.04 | 18.14 | 17.78 | 17.80 | 1,438,178 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.13 | 2,222,055 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.24 | 17.75 | 17.76 | 1,586,306 | -0.18(-0.99%) |
Apr 12, 2002 | 17.65 | 18.12 | 17.47 | 17.94 | 1,469,294 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.94 | 17.67 | 17.72 | 2,328,695 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,405 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,582 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.17 | 17.49 | 17.99 | 2,739,624 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.98 | 2,399,691 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,018 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.26 | 2,248,496 | -0.02(-0.11%) |
Apr 02, 2002 | 18.35 | 18.62 | 18.23 | 18.28 | 3,151,284 | -0.41(-2.20%) |
Apr 01, 2002 | 18.48 | 18.87 | 18.47 | 18.69 | 2,360,541 | +0.03(+0.18%) |
Mar 29, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.00(+0.00%) |
Mar 28, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.70(+3.89%) |
Mar 27, 2002 | 18.17 | 18.41 | 17.87 | 17.96 | 3,121,337 | -0.45(-2.45%) |
Mar 26, 2002 | 18.45 | 19.10 | 17.11 | 18.41 | 12,253,663 | -0.01(-0.04%) |
Mar 25, 2002 | 18.29 | 18.76 | 18.29 | 18.41 | 2,170,488 | +0.01(+0.04%) |
Mar 22, 2002 | 18.52 | 18.69 | 18.37 | 18.41 | 3,232,944 | -0.22(-1.18%) |
Mar 21, 2002 | 18.67 | 18.85 | 18.44 | 18.63 | 1,344,832 | -0.32(-1.70%) |
Mar 20, 2002 | 18.65 | 19.11 | 18.65 | 18.95 | 1,458,484 | +0.12(+0.65%) |
Mar 19, 2002 | 18.52 | 18.88 | 18.50 | 18.82 | 1,974,446 | +0.09(+0.48%) |
Mar 18, 2002 | 18.86 | 18.90 | 18.33 | 18.74 | 1,706,677 | -0.08(-0.44%) |
Mar 15, 2002 | 18.82 | 18.86 | 18.63 | 18.82 | 2,492,015 | -0.05(-0.25%) |
Mar 14, 2002 | 18.67 | 19.00 | 18.55 | 18.87 | 1,114,022 | +0.08(+0.40%) |
Mar 13, 2002 | 18.87 | 19.09 | 18.54 | 18.79 | 1,340,595 | -0.08(-0.44%) |
Mar 12, 2002 | 18.82 | 19.14 | 18.76 | 18.87 | 1,623,703 | -0.03(-0.18%) |
Mar 11, 2002 | 18.89 | 19.03 | 18.76 | 18.91 | 3,268,295 | +0.11(+0.58%) |
Mar 08, 2002 | 19.17 | 19.24 | 18.76 | 18.80 | 2,285,893 | -0.36(-1.86%) |
Mar 07, 2002 | 19.17 | 19.51 | 19.07 | 19.15 | 3,595,958 | -0.05(-0.29%) |
Mar 06, 2002 | 18.77 | 19.26 | 18.53 | 19.21 | 3,442,279 | +0.44(+2.33%) |
Mar 05, 2002 | 18.95 | 19.25 | 18.74 | 18.77 | 3,407,950 | -0.14(-0.76%) |
Mar 04, 2002 | 18.65 | 18.96 | 18.62 | 18.91 | 2,854,007 | +0.41(+2.22%) |
Mar 01, 2002 | 18.09 | 18.63 | 18.06 | 18.50 | 1,878,178 | +0.49(+2.74%) |
Feb 28, 2002 | 18.14 | 18.58 | 18.01 | 18.01 | 3,039,531 | +0.01(+0.04%) |
Feb 27, 2002 | 17.76 | 18.40 | 17.70 | 18.00 | 3,132,001 | +0.38(+2.14%) |
Feb 26, 2002 | 17.73 | 18.14 | 17.52 | 17.63 | 5,242,596 | +0.36(+2.06%) |
Feb 25, 2002 | 17.01 | 17.44 | 16.94 | 17.27 | 2,887,751 | +0.01(+0.04%) |
Feb 22, 2002 | 16.74 | 17.28 | 16.74 | 17.26 | 2,745,760 | +0.25(+1.49%) |
Feb 21, 2002 | 17.22 | 17.28 | 16.94 | 17.01 | 2,956,994 | -0.04(-0.24%) |
Feb 20, 2002 | 17.15 | 17.15 | 16.79 | 17.05 | 2,867,592 | +0.31(+1.88%) |
Feb 19, 2002 | 16.81 | 16.86 | 16.52 | 16.74 | 3,368,946 | -0.07(-0.41%) |
Feb 18, 2002 | 16.46 | 16.84 | 16.30 | 16.81 | 3,786,595 | +0.00(+0.00%) |
Feb 15, 2002 | 16.46 | 16.84 | 16.30 | 16.81 | 3,786,595 | +0.53(+3.28%) |
Feb 14, 2002 | 16.05 | 16.52 | 16.05 | 16.27 | 5,897,044 | +0.29(+1.80%) |
Feb 13, 2002 | 16.09 | 16.25 | 15.93 | 15.98 | 8,524,916 | -0.29(-1.81%) |
Feb 12, 2002 | 16.43 | 16.50 | 16.11 | 16.28 | 5,720,138 | -0.15(-0.92%) |
Feb 11, 2002 | 17.11 | 17.11 | 16.27 | 16.43 | 4,535,996 | -0.58(-3.42%) |
Feb 08, 2002 | 17.01 | 17.11 | 16.87 | 17.01 | 4,640,591 | +0.10(+0.57%) |
Feb 07, 2002 | 16.77 | 17.11 | 16.77 | 16.92 | 3,942,172 | -0.01(-0.08%) |
Feb 06, 2002 | 17.25 | 17.35 | 16.91 | 16.93 | 5,277,948 | -0.29(-1.67%) |
Feb 05, 2002 | 16.50 | 17.32 | 16.46 | 17.22 | 6,365,237 | +0.39(+2.32%) |
Feb 04, 2002 | 16.43 | 17.42 | 15.06 | 16.83 | 15,080,060 | -0.38(-2.19%) |
Feb 01, 2002 | 18.38 | 18.46 | 16.84 | 17.20 | 30,046,906 | -2.53(-12.80%) |
Jan 31, 2002 | 19.68 | 19.76 | 19.03 | 19.73 | 3,048,442 | -0.05(-0.28%) |
Jan 30, 2002 | 20.19 | 20.47 | 19.37 | 19.78 | 4,237,697 | -0.55(-2.69%) |
Jan 29, 2002 | 20.57 | 20.72 | 20.25 | 20.33 | 2,957,725 | -0.14(-0.70%) |
Jan 28, 2002 | 20.33 | 20.60 | 20.29 | 20.47 | 2,891,842 | +0.08(+0.37%) |
Jan 25, 2002 | 20.64 | 20.64 | 20.19 | 20.40 | 467,462 | -0.14(-0.67%) |
Jan 24, 2002 | 20.47 | 20.67 | 20.40 | 20.54 | 2,462,652 | +0.00(+0.00%) |
Jan 23, 2002 | 20.50 | 20.57 | 20.26 | 20.54 | 1,564,393 | +0.11(+0.54%) |
Jan 22, 2002 | 20.43 | 20.67 | 20.20 | 20.43 | 1,689,147 | -0.10(-0.50%) |
Jan 21, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,405 | +0.00(+0.00%) |
Jan 18, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,405 | -0.26(-1.25%) |
Jan 17, 2002 | 20.80 | 21.02 | 20.62 | 20.79 | 2,020,608 | +0.94(+4.72%) |
Jan 16, 2002 | 20.95 | 21.00 | 19.85 | 19.85 | 1,613,039 | -1.07(-5.10%) |
Jan 15, 2002 | 21.22 | 21.22 | 20.72 | 20.92 | 1,477,036 | -0.05(-0.23%) |
Jan 14, 2002 | 20.60 | 21.23 | 20.54 | 20.97 | 934,925 | +0.20(+0.96%) |
Jan 11, 2002 | 20.73 | 20.96 | 20.47 | 20.77 | 1,903,450 | +0.21(+1.03%) |
Jan 10, 2002 | 20.64 | 20.72 | 20.47 | 20.56 | 2,105,920 | -1.29(-5.89%) |