Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 28.97 | 29.02 | 28.45 | 28.71 | 71,001 | -0.33(-1.13%) |
Jul 30, 2002 | 29.09 | 29.19 | 28.88 | 29.04 | 71,878 | -0.12(-0.40%) |
Jul 29, 2002 | 27.79 | 29.32 | 27.79 | 29.16 | 120,235 | +1.37(+4.93%) |
Jul 26, 2002 | 27.31 | 28.10 | 27.31 | 27.79 | 103,288 | +0.41(+1.50%) |
Jul 25, 2002 | 27.62 | 27.83 | 27.17 | 27.38 | 217,241 | -0.34(-1.23%) |
Jul 24, 2002 | 28.65 | 28.65 | 26.35 | 27.72 | 618,124 | -1.27(-4.37%) |
Jul 23, 2002 | 29.66 | 29.66 | 28.70 | 28.99 | 147,408 | -0.67(-2.26%) |
Jul 22, 2002 | 29.36 | 29.84 | 29.33 | 29.66 | 142,733 | +0.37(+1.26%) |
Jul 19, 2002 | 29.75 | 29.97 | 29.04 | 29.29 | 175,020 | -1.06(-3.50%) |
Jul 17, 2002 | 30.06 | 30.35 | 29.91 | 30.35 | 73,193 | +0.70(+2.35%) |
Jul 12, 2002 | 29.43 | 29.95 | 29.09 | 29.65 | 398,836 | +0.70(+2.41%) |
Jul 11, 2002 | 28.82 | 29.30 | 28.33 | 28.95 | 209,645 | +0.14(+0.48%) |
Jul 10, 2002 | 28.93 | 29.13 | 28.82 | 28.82 | 43,828 | -0.12(-0.40%) |
Jul 09, 2002 | 29.39 | 29.39 | 28.92 | 28.93 | 131,484 | -0.47(-1.58%) |
Jul 08, 2002 | 29.02 | 29.40 | 29.02 | 29.40 | 32,432 | +0.38(+1.30%) |
Jul 05, 2002 | 28.94 | 29.09 | 28.89 | 29.02 | 25,566 | +0.16(+0.57%) |
Jul 04, 2002 | 29.58 | 29.58 | 28.85 | 28.86 | 61,651 | +0.00(+0.00%) |
Jul 03, 2002 | 29.58 | 29.58 | 28.85 | 28.86 | 61,651 | -0.72(-2.43%) |
Jul 02, 2002 | 29.98 | 29.98 | 29.50 | 29.58 | 43,097 | -0.44(-1.46%) |
Jul 01, 2002 | 30.49 | 30.56 | 29.83 | 30.01 | 80,205 | -0.31(-1.02%) |
Jun 28, 2002 | 30.23 | 30.94 | 29.93 | 30.32 | 191,821 | +0.16(+0.54%) |
Jun 27, 2002 | 29.71 | 30.29 | 29.71 | 30.16 | 75,676 | +0.62(+2.11%) |
Jun 26, 2002 | 29.19 | 29.61 | 28.99 | 29.54 | 54,785 | +0.07(+0.23%) |
Jun 25, 2002 | 28.99 | 29.71 | 28.95 | 29.47 | 70,855 | +0.58(+2.01%) |
Jun 21, 2002 | 29.40 | 29.40 | 28.71 | 28.89 | 57,268 | -0.45(-1.54%) |
Jun 20, 2002 | 29.30 | 29.69 | 29.30 | 29.34 | 114,537 | +0.11(+0.37%) |
Jun 19, 2002 | 29.82 | 29.82 | 29.23 | 29.23 | 88,533 | -0.65(-2.18%) |
Jun 18, 2002 | 28.71 | 29.94 | 28.51 | 29.88 | 100,951 | +1.20(+4.18%) |
Jun 17, 2002 | 28.92 | 29.16 | 28.00 | 28.68 | 202,194 | -0.17(-0.59%) |
Jun 14, 2002 | 29.57 | 29.58 | 28.82 | 28.85 | 92,477 | -0.82(-2.77%) |
Jun 12, 2002 | 29.78 | 29.81 | 29.67 | 29.67 | 199,272 | -0.10(-0.34%) |
Jun 11, 2002 | 30.54 | 30.60 | 29.67 | 29.78 | 105,918 | -0.69(-2.27%) |
Jun 10, 2002 | 30.25 | 30.53 | 30.11 | 30.47 | 131,484 | +0.28(+0.93%) |
Jun 07, 2002 | 30.01 | 30.25 | 29.57 | 30.19 | 89,701 | +0.17(+0.57%) |
Jun 06, 2002 | 30.29 | 30.36 | 29.78 | 30.01 | 107,233 | -0.17(-0.57%) |
Jun 05, 2002 | 29.13 | 30.38 | 29.13 | 30.19 | 60,629 | +0.75(+2.56%) |
May 31, 2002 | 29.91 | 29.93 | 29.09 | 29.43 | 68,956 | -1.54(-4.97%) |
May 28, 2002 | 31.15 | 31.15 | 30.87 | 30.97 | 2,512,819 | -0.11(-0.35%) |
May 27, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | +0.00(+0.00%) |
May 24, 2002 | 31.55 | 31.55 | 31.08 | 31.08 | 8,911 | -0.47(-1.50%) |
May 23, 2002 | 31.08 | 31.69 | 30.87 | 31.55 | 48,503 | +0.60(+1.92%) |
May 22, 2002 | 31.03 | 31.12 | 30.95 | 30.96 | 10,080 | -0.08(-0.26%) |
May 21, 2002 | 31.34 | 31.40 | 31.04 | 31.04 | 17,823 | -0.21(-0.68%) |
May 20, 2002 | 31.55 | 31.55 | 31.22 | 31.25 | 26,881 | -0.30(-0.95%) |
May 17, 2002 | 31.60 | 31.62 | 31.42 | 31.55 | 12,271 | -0.13(-0.41%) |
May 16, 2002 | 31.99 | 32.23 | 31.62 | 31.69 | 22,498 | -0.38(-1.17%) |
May 15, 2002 | 32.31 | 32.31 | 31.90 | 32.06 | 31,118 | -0.35(-1.08%) |
May 14, 2002 | 31.18 | 32.51 | 31.18 | 32.41 | 55,661 | +1.40(+4.53%) |
May 13, 2002 | 31.20 | 31.21 | 30.88 | 31.01 | 89,847 | -0.12(-0.40%) |
May 10, 2002 | 31.62 | 31.62 | 30.89 | 31.13 | 71,878 | -0.42(-1.34%) |
May 09, 2002 | 31.62 | 31.62 | 31.00 | 31.55 | 80,351 | -0.07(-0.22%) |
May 08, 2002 | 31.76 | 31.83 | 31.62 | 31.62 | 175,312 | +0.07(+0.22%) |
May 07, 2002 | 31.55 | 31.69 | 31.32 | 31.55 | 53,032 | +0.04(+0.13%) |
May 06, 2002 | 32.17 | 32.51 | 31.35 | 31.51 | 102,996 | -0.66(-2.04%) |
May 03, 2002 | 32.11 | 32.18 | 31.66 | 32.17 | 45,581 | +0.16(+0.51%) |
May 02, 2002 | 31.79 | 32.22 | 31.79 | 32.01 | 50,110 | +0.28(+0.88%) |
May 01, 2002 | 31.59 | 31.73 | 31.08 | 31.73 | 83,565 | +0.24(+0.76%) |
Apr 30, 2002 | 30.59 | 31.49 | 30.39 | 31.49 | 78,890 | +0.68(+2.20%) |
Apr 29, 2002 | 30.63 | 31.01 | 30.63 | 30.81 | 26,296 | +0.01(+0.02%) |
Apr 26, 2002 | 30.97 | 31.21 | 30.80 | 30.80 | 27,465 | +0.01(+0.02%) |
Apr 25, 2002 | 30.99 | 31.49 | 30.80 | 30.80 | 77,429 | -0.20(-0.64%) |
Apr 24, 2002 | 30.86 | 30.99 | 30.32 | 30.99 | 86,195 | +0.14(+0.44%) |
Apr 23, 2002 | 31.04 | 31.04 | 30.32 | 30.86 | 98,321 | +0.05(+0.16%) |
Apr 22, 2002 | 29.88 | 30.87 | 29.78 | 30.81 | 166,109 | +0.86(+2.88%) |
Apr 19, 2002 | 30.80 | 30.80 | 29.54 | 29.95 | 92,039 | -0.85(-2.76%) |
Apr 18, 2002 | 30.39 | 30.90 | 30.39 | 30.80 | 99,782 | +0.16(+0.54%) |
Apr 17, 2002 | 31.73 | 31.73 | 30.54 | 30.63 | 108,694 | -1.16(-3.66%) |
Apr 16, 2002 | 31.42 | 32.41 | 31.40 | 31.79 | 154,275 | +0.31(+0.98%) |
Apr 15, 2002 | 31.14 | 32.58 | 30.49 | 31.49 | 265,306 | +0.27(+0.88%) |
Apr 12, 2002 | 28.41 | 31.21 | 28.41 | 31.21 | 1,139,534 | +3.53(+12.73%) |
Apr 11, 2002 | 28.54 | 28.58 | 27.62 | 27.69 | 192,552 | -1.06(-3.69%) |
Apr 10, 2002 | 29.13 | 29.30 | 28.75 | 28.75 | 47,772 | -0.31(-1.08%) |
Apr 09, 2002 | 29.84 | 29.84 | 28.76 | 29.06 | 79,767 | -0.71(-2.39%) |
Apr 08, 2002 | 29.69 | 29.91 | 29.49 | 29.78 | 81,228 | +0.07(+0.23%) |
Apr 05, 2002 | 29.86 | 29.92 | 29.43 | 29.71 | 44,266 | -0.32(-1.07%) |
Apr 04, 2002 | 30.30 | 30.33 | 29.84 | 30.03 | 44,120 | -0.27(-0.90%) |
Apr 03, 2002 | 30.53 | 30.58 | 30.24 | 30.30 | 25,712 | -0.16(-0.52%) |
Apr 02, 2002 | 30.80 | 30.83 | 30.46 | 30.46 | 19,722 | -0.27(-0.89%) |
Apr 01, 2002 | 30.53 | 30.80 | 30.46 | 30.73 | 39,007 | +0.21(+0.67%) |
Mar 29, 2002 | 30.42 | 30.53 | 30.31 | 30.53 | 58,437 | +0.00(+0.00%) |
Mar 28, 2002 | 30.42 | 30.53 | 30.31 | 30.53 | 58,437 | +0.17(+0.56%) |
Mar 27, 2002 | 30.15 | 30.53 | 30.14 | 30.36 | 30,387 | +0.27(+0.91%) |
Mar 26, 2002 | 30.12 | 30.12 | 29.97 | 30.08 | 33,309 | +0.01(+0.02%) |
Mar 25, 2002 | 30.49 | 30.51 | 30.07 | 30.08 | 15,047 | -0.37(-1.21%) |
Mar 22, 2002 | 30.53 | 30.53 | 30.22 | 30.45 | 17,823 | -0.05(-0.18%) |
Mar 21, 2002 | 30.22 | 30.50 | 30.17 | 30.50 | 27,319 | +0.38(+1.27%) |
Mar 20, 2002 | 30.12 | 30.32 | 30.05 | 30.12 | 65,011 | -0.08(-0.27%) |
Mar 19, 2002 | 30.45 | 30.46 | 30.08 | 30.20 | 176,043 | -0.33(-1.08%) |
Mar 18, 2002 | 30.27 | 30.53 | 30.25 | 30.53 | 33,893 | +0.26(+0.86%) |
Mar 15, 2002 | 30.46 | 30.46 | 29.98 | 30.27 | 44,558 | -0.26(-0.85%) |
Mar 14, 2002 | 30.36 | 30.53 | 30.30 | 30.53 | 56,100 | +0.17(+0.56%) |
Mar 13, 2002 | 30.23 | 30.52 | 30.14 | 30.36 | 49,379 | +0.13(+0.43%) |
Mar 12, 2002 | 30.38 | 30.38 | 30.15 | 30.23 | 438,282 | -0.16(-0.52%) |
Mar 11, 2002 | 30.70 | 30.70 | 30.19 | 30.38 | 38,422 | -0.42(-1.36%) |
Mar 08, 2002 | 30.80 | 30.82 | 30.12 | 30.80 | 109,716 | +0.01(+0.02%) |
Mar 07, 2002 | 30.30 | 30.80 | 30.30 | 30.80 | 73,047 | +0.67(+2.23%) |
Mar 06, 2002 | 31.42 | 31.42 | 30.12 | 30.12 | 138,205 | -1.27(-4.03%) |
Mar 05, 2002 | 31.66 | 31.66 | 31.33 | 31.39 | 31,264 | -0.27(-0.86%) |
Mar 04, 2002 | 30.80 | 31.66 | 30.80 | 31.66 | 58,875 | +0.94(+3.07%) |
Mar 01, 2002 | 30.39 | 30.73 | 30.36 | 30.72 | 16,508 | +0.26(+0.85%) |
Feb 28, 2002 | 30.15 | 30.46 | 30.03 | 30.46 | 40,029 | +0.41(+1.37%) |
Feb 27, 2002 | 29.95 | 30.46 | 29.78 | 30.05 | 49,233 | +0.13(+0.43%) |
Feb 26, 2002 | 29.84 | 30.60 | 29.74 | 29.92 | 72,316 | +0.14(+0.46%) |
Feb 25, 2002 | 29.43 | 29.84 | 29.19 | 29.78 | 121,550 | +0.25(+0.86%) |
Feb 22, 2002 | 29.43 | 29.53 | 29.36 | 29.53 | 149,600 | +0.16(+0.56%) |
Feb 21, 2002 | 28.95 | 29.43 | 28.95 | 29.36 | 40,614 | +0.42(+1.44%) |
Feb 20, 2002 | 28.78 | 29.32 | 28.78 | 28.95 | 58,875 | +0.27(+0.93%) |
Feb 19, 2002 | 28.13 | 28.72 | 28.03 | 28.68 | 159,242 | +0.45(+1.60%) |
Feb 18, 2002 | 28.82 | 28.95 | 27.69 | 28.23 | 121,696 | +0.00(+0.00%) |
Feb 15, 2002 | 28.82 | 28.95 | 27.69 | 28.23 | 121,696 | -0.69(-2.39%) |
Feb 14, 2002 | 29.02 | 29.16 | 28.65 | 28.92 | 104,749 | -0.24(-0.82%) |
Feb 13, 2002 | 29.54 | 29.54 | 29.16 | 29.16 | 146,678 | -0.34(-1.16%) |
Feb 12, 2002 | 29.43 | 29.60 | 29.30 | 29.50 | 132,069 | -0.03(-0.12%) |
Feb 11, 2002 | 29.78 | 29.88 | 29.43 | 29.54 | 127,394 | -0.27(-0.92%) |
Feb 08, 2002 | 29.45 | 29.81 | 29.02 | 29.81 | 84,150 | +0.41(+1.40%) |
Feb 07, 2002 | 29.19 | 29.45 | 29.19 | 29.40 | 33,747 | +0.14(+0.47%) |
Feb 06, 2002 | 29.31 | 29.39 | 29.19 | 29.26 | 68,225 | -0.12(-0.40%) |
Feb 05, 2002 | 29.13 | 29.43 | 29.06 | 29.38 | 85,318 | +0.31(+1.08%) |
Feb 04, 2002 | 29.34 | 29.34 | 29.03 | 29.06 | 99,490 | -0.35(-1.19%) |
Feb 01, 2002 | 29.43 | 29.43 | 29.24 | 29.41 | 75,238 | -0.02(-0.07%) |
Jan 31, 2002 | 28.51 | 29.43 | 28.51 | 29.43 | 143,464 | +0.94(+3.32%) |
Jan 30, 2002 | 28.06 | 28.63 | 28.06 | 28.49 | 78,598 | +0.42(+1.51%) |
Jan 29, 2002 | 28.74 | 29.10 | 27.94 | 28.06 | 154,859 | +0.01(+0.02%) |
Jan 28, 2002 | 28.95 | 28.95 | 28.06 | 28.06 | 47,334 | -0.79(-2.75%) |
Jan 25, 2002 | 28.68 | 28.92 | 28.68 | 28.85 | 29,949 | +0.24(+0.84%) |
Jan 24, 2002 | 28.85 | 29.03 | 28.58 | 28.61 | 72,608 | -0.14(-0.48%) |
Jan 23, 2002 | 28.54 | 29.06 | 28.54 | 28.75 | 35,793 | +0.27(+0.96%) |
Jan 22, 2002 | 28.93 | 29.30 | 28.32 | 28.47 | 72,170 | -0.44(-1.54%) |
Jan 21, 2002 | 29.37 | 29.40 | 28.85 | 28.92 | 69,686 | +0.00(+0.00%) |
Jan 18, 2002 | 29.37 | 29.40 | 28.85 | 28.92 | 69,686 | -0.44(-1.52%) |
Jan 17, 2002 | 28.92 | 29.50 | 28.92 | 29.36 | 172,829 | +0.61(+2.12%) |
Jan 16, 2002 | 28.85 | 29.16 | 28.53 | 28.76 | 158,658 | +0.01(+0.02%) |
Jan 15, 2002 | 28.24 | 29.11 | 28.13 | 28.75 | 85,026 | +0.68(+2.44%) |
Jan 14, 2002 | 27.79 | 28.28 | 27.79 | 28.06 | 165,378 | +0.07(+0.24%) |
Jan 11, 2002 | 28.85 | 28.92 | 27.98 | 28.00 | 51,571 | -0.79(-2.73%) |
Jan 10, 2002 | 28.28 | 29.00 | 28.28 | 28.78 | 17,239 | +0.24(+0.84%) |